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 12:48:14—2026-08-27053450세코닉스KOSDAQ3,175원-15원-0.47%51,62014,792,803주469.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27053030바이넥스KOSDAQ7,030원-250원-3.43%69,35632,684,188주2297.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052900KX하이텍KOSDAQ989원-17원-1.69%525,53576,668,090주758.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052790액토즈소프트KOSDAQ4,060원45원1.12%12,33610,924,547주443.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053800안랩KOSDAQ56,900원-100원-0.18%15,41511,126,506주6330.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27053690한미글로벌KOSPI22,800원1,950원9.35%2,043,07710,957,550주2498.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050890쏠리드KOSDAQ9,320원250원2.76%662,18160,756,534주5662.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050860아세아텍KOSDAQ1,658원-4원-0.24%6,49722,500,000주373억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050760에스폴리텍KOSDAQ1,180원-8원-0.67%131,88016,334,678주192.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050110캠시스KOSDAQ1,049원21원2.04%94,34829,224,823주306.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27051900LG생활건강KOSPI298,500원-12,500원-4.02%91,53014,975,523주4.4조원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27051630진양화학KOSPI1,252원135원12.09%917,07921,200,000주265.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27051500CJ프레시웨이KOSDAQ23,850원-900원-3.64%11,04211,871,586주2831.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050120ES큐브KOSDAQ3,265원-30원-0.91%1,67313,564,086주442.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27050090비케이홀딩스KOSDAQ810원53원7.00%178,60423,534,735주190.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049950미래컴퍼니KOSDAQ10,830원0원0.00%9,1278,817,884주954.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049800우진플라임KOSPI1,778원-22원-1.22%9,29920,000,000주355.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049630재영솔루텍KOSDAQ7,050원-190원-2.62%284,76923,365,139주1647.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049520유아이엘KOSDAQ3,735원-5원-0.13%75,97230,842,625주1151.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049470비트플래닛KOSDAQ2,600원5원0.19%264,04823,544,899주612.1억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049960쎌바이오텍KOSDAQ15,690원10원0.06%3,5289,400,000주1474.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049830승일KOSDAQ6,450원80원1.26%2,8116,132,112주395.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049720고려신용정보KOSDAQ9,130원-70원-0.76%29,66114,300,000주1305.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049550잉크테크KOSDAQ3,495원-5원-0.14%4,32519,606,277주685.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049480오픈베이스KOSDAQ1,881원-25원-1.31%76,97131,422,383주591억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049430코메론KOSDAQ20,800원0원0.00%10,0789,048,000주1881.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049120파인디앤씨KOSDAQ3,155원285원9.93%250,40910,601,663주334.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049070인탑스KOSDAQ17,900원-260원-1.43%29,84115,742,300주2817.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048870시너지이노베이션KOSDAQ1,659원-24원-1.43%272,98288,106,963주1461.6억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047810한국항공우주KOSPI137,600원5,500원4.16%233,05997,475,107주13.4조원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047560이스트소프트KOSDAQ7,660원40원0.52%31,75111,753,082주900.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047310파워로직스KOSDAQ3,060원70원2.34%51,04036,610,755주1120.2억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27049080기가레인KOSDAQ8,800원1,400원18.92%2,992,0008,488,334주746.9억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048910대원미디어KOSDAQ5,690원20원0.35%28,37512,578,946주715.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048830엔피케이KOSDAQ1,049원12원1.16%11,17518,723,923주196.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048770TPC로보틱스KOSDAQ2,920원20원0.69%51,38115,697,991주458.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048550SM C&CKOSDAQ1,276원-17원-1.31%1,037,78496,714,620주1234억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048530인트론바이오KOSDAQ2,795원-20원-0.71%26,99030,891,758주863.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048470대동스틸KOSDAQ2,750원-25원-0.90%13,9279,650,000주265.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048430유라테크KOSDAQ5,910원-50원-0.84%6,06211,520,000주680.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27048410현대바이오KOSDAQ6,430원-150원-2.28%1,216,84096,505,572주6205.3억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047920HLB제약KOSDAQ7,200원-50원-0.69%92,15232,799,356주2361.5억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047820초록뱀미디어KOSDAQ3,115원-110원-3.41%20,54524,453,930주761.7억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047770코데즈컴바인KOSDAQ3,455원-20원-0.58%2,056,43137,842,602주1307.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047400유니온머티리얼KOSPI970원-9원-0.92%48,97842,000,000주407.4억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047080한빛소프트KOSDAQ934원-8원-0.85%119,18924,822,362주231.8억원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27047040대우건설KOSPI20,000원900원4.71%22,130,199410,907,638주8.2조원
fsc-stock-price2026-08-272026-08-28 12:48:13—2026-08-27046940우원개발KOSDAQ3,035원-20원-0.65%83,48718,074,350주548.5억원
83,286건 중 41,001–41,050← 이전821 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬