Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↓종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28246710티앤알바이오팹KOSDAQ2,365원-25원-1.05%159,28547,664,504주1127.2억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28246690TS인베스트먼트KOSDAQ2,120원45원2.17%89,92223,778,174주504억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28245450씨앤에스링크KONEX1,997원3원0.15%1521,579,960주31.5억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28244920에이플러스에셋KOSPI13,370원250원1.91%22,46522,607,693주3022.6억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28244880나눔테크KONEX1,799원9원0.50%295,020,000주90.3억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-08-282026-08-31 12:48:44—2026-08-28243870아이티센코어KONEX9,300원-100원-1.06%12,892,631주269억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28243840신흥에스이씨KOSDAQ6,010원-80원-1.31%359,68138,558,235주2317.3억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28243070휴온스KOSDAQ22,200원-500원-2.20%104,18411,979,665주2659.4억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28242040나무에이엑스KOSDAQ3,215원40원1.26%227,79734,606,264주1112.5억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241840에이스토리KOSDAQ2,410원30원1.26%18,6949,539,994주229.9억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241790티이엠씨씨엔에스KOSDAQ5,650원-20원-0.35%10,54410,002,634주565.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241770메카로KOSDAQ37,250원-1,100원-2.87%5,04310,192,640주3796.7억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28096350대창솔루션KOSDAQ1,980원-19원-0.95%242,26336,854,762주729.7억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241710코스메카코리아KOSDAQ153,900원14,900원10.72%143,88410,680,000주1.6조원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241690유니테크노KOSDAQ2,620원0원0.00%21,98824,470,706주641.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241590화승엔터프라이즈KOSPI3,035원65원2.19%16,69160,589,276주1838.8억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241560두산밥캣KOSPI63,100원1,200원1.94%114,77495,856,065주6조원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28241520DSC인베스트먼트KOSDAQ8,510원210원2.53%128,95326,600,000주2263.6억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28240810원익IPSKOSDAQ111,100원-1,600원-1.42%501,36949,083,901주5.4조원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28240600유진테크놀로지KOSDAQ1,706원-51원-2.90%29,9538,299,410주141.5억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28240550동방메디컬KOSDAQ6,010원210원3.62%43,71420,933,940주1258.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28239890피엔에이치테크KOSDAQ3,355원80원2.44%7,4059,935,755주333.3억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28239610에이치엘사이언스KOSDAQ5,380원-20원-0.37%6475,392,115주290억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28239340이스트에이드KOSDAQ504원0원0.00%026,979,634주135.9억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238490힘스KOSDAQ2,320원100원4.50%25,49811,312,236주262.4억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238200비피도KOSDAQ2,790원10원0.36%12,0548,180,000주228.2억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238120얼라인드KOSDAQ2,980원55원1.88%8,42414,218,274주423.7억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28238090앤디포스KOSDAQ1,730원-44원-2.48%26,62830,490,440주527.4억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28237880클리오KOSDAQ13,430원660원5.17%197,51618,071,353주2426.9억원
fsc-stock-price2026-08-282026-08-31 12:48:43—2026-08-28237820플레이디KOSDAQ2,340원-15원-0.64%34,32512,827,140주300.1억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100700세운메디칼KOSDAQ2,410원45원1.90%58,00043,800,000주1055.5억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100660서암기계공업KOSDAQ3,050원0원0.00%31,53212,600,000주384.3억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100250진양홀딩스KOSPI3,160원5원0.16%74,31663,900,000주2019.2억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100090SK오션플랜트KOSPI13,830원-90원-0.65%474,42662,478,129주8640.7억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28100030인지소프트KOSDAQ20,600원-50원-0.24%8,1323,283,714주676.4억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099750이지케어텍KOSDAQ6,600원0원0.00%5,83913,659,173주901.5억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099440스맥KOSDAQ4,010원-45원-1.11%254,56468,243,394주2736.5억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099430바이오플러스KOSDAQ3,470원40원1.17%109,54061,640,722주2138.9억원
fsc-stock-price2026-08-282026-08-31 12:48:33—2026-08-28099410동방선기KOSDAQ3,385원15원0.45%55,74214,000,000주473.9억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099390브레인즈컴퍼니KOSDAQ3,890원30원0.78%7,0968,208,283주319.3억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099320쎄트렉아이KOSDAQ74,500원300원0.40%32,84910,951,278주8158.7억원
fsc-stock-price2026-08-282026-08-31 12:48:32—2026-08-28099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28000120CJ대한통운KOSPI74,700원1,400원1.91%37,02222,812,344주1.7조원
fsc-stock-price2026-08-282026-08-31 12:48:02—2026-08-28000145하이트진로홀딩스우KOSPI9,190원-40원-0.43%1,408470,810주43.2억원
83,286건 중 38,351–38,400← 이전768 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬