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 12:48:24—2026-08-28053350이니텍KOSDAQ3,930원140원3.69%237,52922,021,065주865.4억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053580웹케시KOSDAQ7,140원60원0.85%31,55912,954,436주924.9억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053620태양KOSDAQ6,900원10원0.15%7,4608,600,000주593.4억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053700삼보모터스KOSDAQ4,000원10원0.25%123,83626,715,757주1068.6억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053950경남제약KOSDAQ1,648원47원2.94%45,60219,619,649주323.3억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054040한국컴퓨터KOSDAQ4,530원0원0.00%25,13716,071,290주728억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054090삼진엘앤디KOSDAQ995원21원2.16%60,81724,959,232주248.3억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053610프로텍KOSDAQ60,700원-2,200원-3.50%11,2729,000,000주5463억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053690한미글로벌KOSPI23,000원200원0.88%516,44710,957,550주2520.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053800안랩KOSDAQ59,500원2,600원4.57%43,11811,126,506주6620.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28053980오상자이엘KOSDAQ2,520원-10원-0.40%84,71718,982,783주478.3억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054050NH농우바이오KOSDAQ6,870원70원1.03%15,40716,030,561주1101.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054220비츠로시스KOSDAQ1,630원33원2.07%83,04312,590,616주205.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054410케이피티유KOSDAQ3,435원65원1.93%5,6305,726,444주196.7억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054450텔레칩스KOSDAQ9,620원10원0.10%20,08115,144,233주1456.8억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054620APSKOSDAQ3,850원5원0.13%19,52618,394,221주708.1억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054780키이스트KOSDAQ1,385원5원0.36%64,16119,657,793주272.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054210이랜텍KOSDAQ6,950원100원1.46%72,01625,291,210주1757.7억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054300팬스타엔터프라이즈KOSDAQ1,083원-15원-1.37%275,16557,870,945주626.7억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054540삼영엠텍KOSDAQ6,580원20원0.30%73,89413,000,000주855.4억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054670대한뉴팜KOSDAQ5,770원20원0.35%4,93814,354,920주828.2억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054800아이디스홀딩스KOSDAQ15,100원-150원-0.98%2,35110,347,756주1562.5억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054920한컴위드KOSDAQ3,955원15원0.38%322,52828,217,081주1115.9억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054930유신KOSDAQ18,760원10원0.05%6,1453,000,000주562.8억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054940엑사이엔씨KOSDAQ3,300원-45원-1.35%51,5016,634,709주218.9억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28054950제이브이엠KOSDAQ24,050원250원1.05%6,47012,089,892주2907.6억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28055490테이팩스KOSPI16,550원710원4.48%103,9344,786,650주792.1억원
fsc-stock-price2026-08-282026-08-31 12:48:24신한지주2026-08-28055550신한지주KOSPI109,700원900원0.83%728,791469,450,239주51.4조원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056080유진로봇KOSDAQ12,150원70원0.58%130,98538,235,486주4645.6억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056090시지메드텍KOSDAQ1,200원49원4.26%548,308103,259,036주1239.1억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056190SFAKOSDAQ23,950원-350원-1.44%76,06335,908,760주8600.1억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056360코위버KOSDAQ5,430원80원1.50%22,6549,796,800주531.9억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056700신화인터텍KOSDAQ1,412원2원0.14%43,39429,135,091주411.3억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28056730CNT85KOSDAQ1,275원-53원-3.99%41,62614,822,237주188.9억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28057030YBM넷KOSDAQ2,140원20원0.94%10,18416,312,697주349억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28057540옴니시스템KOSDAQ630원-7원-1.10%23,34559,394,268주374.1억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28057680티사이언티픽KOSDAQ1,786원134원8.11%657,79415,792,909주282억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058110멕아이씨에스KOSDAQ1,724원32원1.89%14,29116,050,530주276.7억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058400KNNKOSDAQ5,890원340원6.13%43,79813,242,972주780억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058430포스코스틸리온KOSPI4,840원80원1.68%124,39260,000,000주2904억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058450한주에이알티KOSDAQ1,868원-55원-2.86%21,6535,397,972주100.8억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058470리노공업KOSDAQ66,800원100원0.15%524,97876,211,850주5조원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058610에스피지KOSDAQ92,700원-1,500원-1.59%152,60422,177,360주2조원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058630엠게임KOSDAQ4,120원55원1.35%15,24218,772,574주773.4억원
fsc-stock-price2026-08-282026-08-31 12:48:24—2026-08-28058650세아홀딩스KOSPI134,700원1,300원0.97%7304,242,236주5714.2억원
fsc-stock-price2026-08-282026-08-31 12:48:25—2026-08-28058730다스코KOSPI3,420원-35원-1.01%2,445,12220,251,251주692.5억원
fsc-stock-price2026-08-282026-08-31 12:48:25—2026-08-28058820CMG제약KOSDAQ584원29원5.23%881,062148,123,556주865억원
fsc-stock-price2026-08-282026-08-31 12:48:25—2026-08-28058850KTcsKOSPI2,235원20원0.90%62,52941,404,450주925.3억원
fsc-stock-price2026-08-282026-08-31 12:48:25—2026-08-28058860KTisKOSPI2,595원25원0.97%74,23734,802,000주903.1억원
83,286건 중 38,851–38,900← 이전778 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬