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 12:48:52—2026-08-28377740바이오노트KOSPI4,800원50원1.05%78,652101,886,048주4890.5억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28378340필에너지KOSDAQ10,900원-120원-1.09%18,84121,643,882주2359.1억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28378800샤페론KOSDAQ506원19원3.90%882,07846,243,031주233.9억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28378850화승알앤에이KOSPI3,010원10원0.33%15,17418,993,623주571.7억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28380550뉴로핏KOSDAQ8,110원190원2.40%36,03612,198,866주989.3억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28381620제닉스로보틱스KOSDAQ5,980원-120원-1.97%37,72813,117,920주784.4억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28381970케이카KOSPI6,410원200원3.22%116,55548,820,848주3129.4억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28382150온코크로스KOSDAQ3,430원-10원-0.29%16,03813,046,354주447.4억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28382480지아이텍KOSDAQ1,650원-27원-1.61%105,12539,357,140주649.3억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28382800지앤비에스 에코KOSDAQ5,280원110원2.13%1,360,77231,831,041주1680.6억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28382840원준KOSDAQ5,040원45원0.90%22,97315,271,581주769.6억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28382900범한퓨얼셀KOSDAQ17,980원1,200원7.15%229,4888,761,000주1575.2억원
fsc-stock-price2026-08-282026-08-31 12:48:52—2026-08-28383220F&FKOSPI66,900원3,800원6.02%79,18738,307,075주2.5조원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383310에코프로에이치엔KOSDAQ26,000원1,600원6.56%241,16920,974,932주5453.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383800LX홀딩스KOSPI8,170원10원0.12%49,02676,280,690주6232.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28—LX홀딩스1우KOSPI7,650원20원0.26%3731,465,285주112억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28383930디티앤씨알오KOSDAQ1,543원-16원-1.03%24,68012,784,128주197.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28384470코어라인소프트KOSDAQ2,630원35원1.35%34,85017,946,692주471.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28387570파인메딕스KOSDAQ6,500원300원4.84%14,3125,625,900주365.6억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28387690레메디KOSDAQ12,750원1,670원15.07%3,068,9867,625,791주972.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388050지투파워KOSDAQ10,000원-230원-2.25%732,40618,709,437주1870.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388210씨엠티엑스KOSDAQ72,500원-2,300원-3.07%29,4989,654,438주6999.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388610지에프씨생명과학KOSDAQ5,320원150원2.90%38,2225,325,383주283.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388720유일로보틱스KOSDAQ67,000원-1,400원-2.05%8,81411,781,345주7893.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388790라이콤KOSDAQ4,115원-100원-2.37%134,54630,614,160주1259.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28388870파로스아이바이오KOSDAQ5,350원40원0.75%46,38112,945,932주692.6억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389020자람테크놀로지KOSDAQ22,450원-800원-3.44%28,9756,905,082주1550.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389030지니너스KOSDAQ2,005원-5원-0.25%259,75939,392,271주789.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389140포바이포KOSDAQ5,250원50원0.96%38,04614,269,735주749.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389680유디엠텍KOSDAQ1,913원156원8.88%2,761,3088,320,693주159.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28390110애니메디솔루션KONEX338원-11원-3.15%4,5599,697,047주32.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389260대명에너지KOSDAQ13,690원-20원-0.15%58,72917,916,325주2452.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389470인벤티지랩KOSDAQ29,050원-150원-0.51%35,58213,307,708주3865.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389500에스비비테크KOSDAQ37,900원-1,250원-3.19%59,7056,663,472주2525.4억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28389650넥스트바이오메디컬KOSDAQ33,000원-450원-1.35%18,7508,277,286주2731.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393210토마토시스템KOSDAQ2,295원-10원-0.43%9,75515,614,544주358.3억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393890더블유씨피KOSDAQ9,650원-90원-0.92%193,32933,843,144주3265.8억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394280오픈엣지테크놀로지KOSDAQ9,330원30원0.32%30,31726,346,530주2458.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394420리센스메디컬KOSDAQ11,710원30원0.26%57,71110,999,701주1288억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28394800쓰리빌리언KOSDAQ5,350원160원3.08%69,38731,822,553주1702.5억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28395400SK리츠KOSPI5,390원-120원-2.18%322,250301,017,620주1.6조원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396270넥스트칩KOSDAQ2,000원-60원-2.91%92,26232,887,431주657.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396300세아메카닉스KOSDAQ4,480원-170원-3.66%578,40326,489,500주1186.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396470워트KOSDAQ6,450원160원2.54%69,69516,120,000주1039.7억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28396690미래에셋글로벌리츠KOSPI1,538원40원2.67%56,27139,605,940주609.1억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28397030에이프릴바이오KOSDAQ18,550원-720원-3.74%314,01527,509,282주5102.9억원
fsc-stock-price2026-08-282026-08-31 12:48:53—2026-08-28397810애드포러스KOSDAQ7,130원30원0.42%6,7975,160,770주367.9억원
83,286건 중 40,051–40,100← 이전802 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬