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—2026-08-27413630씨피시스템KOSDAQ4,000원20원0.50%6,847,09836,436,605주1457.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27413640비아이매트릭스KOSDAQ5,640원-100원-1.74%15,8697,206,940주406.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27415380스튜디오삼익KOSDAQ2,020원46원2.33%44,19111,442,975주231.1억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27415640KB발해인프라KOSPI10,320원-40원-0.39%117,270122,545,548주1.2조원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27416180신성에스티KOSDAQ25,250원2,300원10.02%72,9309,039,778주2282.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417010나노팀KOSDAQ6,150원120원1.99%1,791,01620,172,728주1240.6억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417030니어스랩KOSDAQ29,700원-2,600원-8.05%1,185,0945,777,556주1715.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417180핑거스토리KOSDAQ4,305원130원3.11%7,5624,309,215주185.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417200LS머트리얼즈KOSDAQ11,740원530원4.73%437,40367,652,659주7942.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417310코람코더원리츠KOSPI10,930원-100원-0.91%431,94140,400,000주4415.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417500제이아이테크KOSDAQ3,620원-55원-1.50%79,49132,784,744주1186.8억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417790트루엔KOSDAQ6,770원30원0.45%7,05810,468,391주708.7억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417840저스템KOSDAQ12,720원530원4.35%368,52622,869,381주2908.9억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417860오브젠KOSDAQ6,830원30원0.44%6,7124,706,906주321.4억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27417970모델솔루션KOSDAQ10,540원40원0.38%6,2846,396,700주674.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418420라온텍KOSDAQ3,875원115원3.06%135,21830,774,558주1192.5억원
fsc-stock-price2026-08-272026-08-28 12:48:30—2026-08-27418470KT밀리의서재KOSDAQ9,640원-60원-0.62%15,4968,565,789주825.7억원
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
83,286건 중 40,801–40,850← 이전817 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬