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 12:48:37—2026-08-28149010아이케이세미콘KONEX3,685원0원0.00%03,120,000주114.9억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28149950아바텍KOSDAQ9,000원140원1.58%53,23013,667,703주1230억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28149980하이로닉KOSDAQ5,160원20원0.39%10,26617,199,046주887.4억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28150900파수AIKOSDAQ3,640원120원3.41%99,82311,703,922주426억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28151860KG에코솔루션KOSDAQ5,680원130원2.34%82,90047,603,002주2703.8억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28153460네이블KOSDAQ5,990원70원1.18%1,6946,530,014주391.1억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28153490우리이앤엘하루틴KOSDAQ2,220원-75원-3.27%50,35710,296,000주228.5억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28153710옵티팜KOSDAQ4,820원10원0.21%1,45714,669,958주707억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28153890져스텍KOSDAQ11,750원-450원-3.69%228,06612,050,305주1415.9억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28154030아시아종묘KOSDAQ1,657원34원2.09%16,96912,061,867주199.8억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28154040다산솔루에타KOSDAQ1,070원1원0.09%58,15521,615,614주231.2억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28155650와이엠씨KOSDAQ3,210원-80원-2.43%36,98818,974,358주609억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28155660DSRKOSPI4,430원65원1.49%20,82916,000,000주708.8억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28156100엘앤케이바이오KOSDAQ4,140원5원0.12%59,21122,351,153주925.3억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28158430아톤KOSDAQ4,795원185원4.01%476,03224,482,092주1173.9억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28159010아스플로KOSDAQ20,500원50원0.24%141,33813,334,739주2733.6억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28159580제로투세븐KOSDAQ2,240원40원1.82%63,37920,032,636주448.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28159910에코글로우KOSDAQ3,190원-80원-2.45%1,88510,467,097주333.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28160190하이젠알앤엠KOSDAQ18,330원-390원-2.08%70,42130,888,000주5661.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28160980싸이맥스KOSDAQ23,950원-1,950원-7.53%238,04110,924,243주2616.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28161000애경케미칼KOSPI10,200원-440원-4.14%249,17448,648,709주4962.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28161390한국타이어앤테크놀로지KOSPI66,400원800원1.22%216,555123,875,069주8.2조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28161580필옵틱스KOSDAQ27,700원-300원-1.07%69,35323,442,247주6493.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28161890한국콜마KOSPI161,700원15,900원10.91%497,98123,605,077주3.8조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162120루켄테크놀러지스KONEX4,295원100원2.38%211,156,602주479.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28162300신스틸KOSDAQ1,659원4원0.24%187,62541,471,382주688억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163280에어레인KOSDAQ3,410원-15원-0.44%17,21513,603,078주463.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163560동일고무벨트KOSPI5,690원30원0.53%43,01113,900,000주790.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28163730핑거KOSDAQ9,950원0원0.00%126,90712,015,717주1195.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166090하나머티리얼즈KOSDAQ52,600원-1,400원-2.59%98,57219,777,674주1조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28166480코아스템켐온KOSDAQ2,040원-60원-2.86%31,86152,870,376주1078.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168330내츄럴엔도텍KOSDAQ2,090원-40원-1.88%7,46831,754,900주663.6억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28168360펨트론KOSDAQ13,280원-320원-2.35%42,24622,392,557주2973.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169330엠브레인KOSDAQ1,289원-8원-0.62%5,80618,316,918주236.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28169670코스텍시스템KONEX4,610원-70원-1.50%3012,868,401주132.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170030현대공업KOSDAQ4,875원5원0.10%12,18515,340,000주747.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170790파이오링크KOSDAQ8,350원130원1.58%11,7916,397,335주534.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170900동아에스티KOSPI38,250원750원2.00%5,0749,727,881주3720.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28170920엘티씨KOSDAQ33,000원-2,600원-7.30%297,00110,564,126주3486.1억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171010램테크놀러지KOSDAQ2,755원15원0.55%25,77914,298,752주393.9억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171090선익시스템KOSDAQ71,600원3,300원4.83%95,29110,127,626주7251.3억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28171120라이온켐텍KOSDAQ2,025원5원0.25%22,05935,901,760주727억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28172670에이엘티KOSDAQ10,400원-190원-1.79%19,3008,960,259주931.8억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173130오파스넷KOSDAQ5,780원10원0.17%9,84813,046,473주754억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28173940에프엔씨엔터KOSDAQ2,350원75원3.30%7,98115,392,808주361.7억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28174900앱클론KOSDAQ26,050원-1,600원-5.79%222,84519,952,129주5197.5억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175140아고스KOSDAQ2,775원220원8.61%76,27824,944,253주692.2억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28175330JB금융지주KOSPI29,050원1,050원3.75%243,586186,521,824주5.4조원
fsc-stock-price2026-08-282026-08-31 12:48:38—2026-08-28176590코나솔KONEX2,090원-75원-3.46%1,7415,836,383주121.9억원
83,286건 중 38,501–38,550← 이전771 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬