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-price2026-08-272026-08-28 12:48:30—2026-08-27418550제이오KOSDAQ4,620원140원3.13%67,15032,017,673주1479.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418620E8KOSDAQ438원-18원-3.95%131,65119,850,477주86.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419050삼기에너지솔루션즈KOSDAQ1,583원25원1.60%468,58657,196,240주905.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419080엔젯KOSDAQ5,700원-30원-0.52%38,56210,871,817주619.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419120산돌KOSDAQ2,360원-20원-0.84%6,71814,223,089주335.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419530SAMG엔터KOSDAQ20,100원-50원-0.25%97,69110,207,337주2051.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27419540비스토스KOSDAQ3,300원75원2.33%23,0575,958,253주196.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27420570제이투케이바이오KOSDAQ10,570원160원1.54%56,4815,847,483주618억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27420770기가비스KOSDAQ108,200원3,700원3.54%58,79312,675,758주1.3조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424760벨로크KOSDAQ2,380원205원9.43%66,01410,054,368주239.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424960스마트레이더시스템KOSDAQ3,920원10원0.26%6,82816,485,110주646.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27424980마이크로투나노KOSDAQ7,200원-50원-0.69%4,9615,918,890주426.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27425040티이엠씨KOSDAQ9,030원50원0.56%74,98221,922,898주1979.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27425420티에프이KOSDAQ47,550원800원1.71%159,29712,347,181주5871억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27429270시지트로닉스KOSDAQ3,500원150원4.48%25,7866,449,231주225.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27430690한싹KOSDAQ2,500원50원2.04%28,60310,895,304주272.3억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27431190케이쓰리아이KOSDAQ2,740원90원3.40%14,8567,486,442주205.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27432320KB스타리츠KOSPI1,410원-19원-1.33%103,046150,764,285주2125.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27432430와이랩KOSDAQ2,160원25원1.17%2,95516,508,320주356.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27432470케이엔에스KOSDAQ10,390원1,600원18.20%2,777,3848,771,556주911.3억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27432720퀄리타스반도체KOSDAQ9,200원290원3.25%63,91314,187,572주1305.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27432980엠에프씨KOSDAQ2,480원-50원-1.98%11,7128,591,742주213억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27434190탈로스KONEX2,680원65원2.49%6887,369,434주197.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27434480모니터랩KOSDAQ2,620원-50원-1.87%13,63412,310,300주322.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27435570에르코스KOSDAQ7,070원-10원-0.14%2,3387,616,983주538.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27437730삼현KOSDAQ33,000원150원0.46%97,22931,707,567주1조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27438700버넥트KOSDAQ1,874원137원7.89%280,94611,144,890주208.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439090마녀공장KOSDAQ16,910원-420원-2.42%113,42016,393,260주2772.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439260대한조선KOSPI49,350원-100원-0.20%25,67738,088,730주1.8조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439580블루엠텍KOSDAQ1,875원36원1.96%80,36333,846,547주634.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27439960코스모로보틱스KOSDAQ12,900원-20원-0.15%608,50032,450,626주4186.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440110파두KOSDAQ64,500원1,900원3.04%281,75850,111,027주3.2조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440290HB인베스트먼트KOSDAQ1,715원-5원-0.29%11,94427,506,430주471.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27440320오픈놀KOSDAQ2,385원-40원-1.65%5,4439,980,000주238억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27441270파인엠텍KOSDAQ8,080원1,200원17.44%1,049,19342,204,932주3410.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443060HD현대마린솔루션KOSPI221,000원500원0.23%57,11744,833,460주9.9조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443250레뷰코퍼레이션KOSDAQ5,980원0원0.00%2,71610,809,817주646.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27443670에스피소프트KOSDAQ2,910원10원0.34%30,25324,010,564주698.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27444530심플랫폼KOSDAQ4,625원-25원-0.54%3,3926,431,786주297.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445090에이직랜드KOSDAQ21,450원150원0.70%22,40010,925,658주2343.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445180퓨릿KOSDAQ8,700원30원0.35%16,60417,189,188주1495.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27445680큐리옥스바이오시스템즈KOSDAQ55,700원1,000원1.83%97,24717,211,487주9586.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446070유니드비티플러스KOSPI4,070원195원5.03%60,14110,611,215주431.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446440에피바이오텍KONEX12,980원0원0.00%262,306,879주299.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446540메가터치KOSDAQ7,140원-130원-1.79%174,89129,079,111주2076.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27446840지슨KOSDAQ3,235원-220원-6.37%26,33411,016,616주356.3억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27475040스트라드비젼KOSDAQ3,045원-5원-0.16%384,94153,770,438주1637.3억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27475150SK이터닉스KOSPI55,800원1,900원3.53%1,489,51334,067,004주1.9조원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27475230엔알비KOSDAQ10,860원940원9.48%234,49910,898,683주1183.5억원
fsc-stock-price2026-08-272026-08-28 12:48:31—2026-08-27475240하나32호스팩KOSDAQ2,100원10원0.48%5,9203,200,000주67.2억원
83,286건 중 40,551–40,600← 이전812 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬