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 12:48:18—2026-08-27099390브레인즈컴퍼니KOSDAQ3,860원105원2.80%14,4038,208,283주316.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27099410동방선기KOSDAQ3,370원25원0.75%96,18414,000,000주471.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27099430바이오플러스KOSDAQ3,430원-20원-0.58%146,68061,640,722주2114.2억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27099440스맥KOSDAQ4,055원-95원-2.29%378,09068,243,394주2767.2억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27099750이지케어텍KOSDAQ6,600원-100원-1.49%6,47513,659,173주901.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100030인지소프트KOSDAQ20,650원250원1.23%11,4713,283,714주678억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100090SK오션플랜트KOSPI13,920원480원3.57%549,09162,478,129주8696.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100120뷰웍스KOSDAQ26,600원-600원-2.21%16,2828,971,411주2386.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100130동국S&CKOSDAQ1,402원18원1.30%1,818,99857,143,000주801.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100220비상교육KOSPI4,910원-40원-0.81%19,95212,996,741주638.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100250진양홀딩스KOSPI3,155원-15원-0.47%91,48363,900,000주2016억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100590머큐리KOSDAQ3,660원100원2.81%148,36617,139,545주627.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100660서암기계공업KOSDAQ3,050원-35원-1.13%15,45612,600,000주384.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100700세운메디칼KOSDAQ2,365원-40원-1.66%129,69343,800,000주1035.8억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100790미래에셋벤처투자KOSDAQ16,180원740원4.79%814,44453,120,578주8594.9억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27100840SNT에너지KOSPI32,400원50원0.15%284,87620,680,783주6700.5억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101000KS인더스트리KOSDAQ708원-16원-2.21%89,5709,910,487주70.1억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101140인바이오젠KOSPI5,400원0원0.00%50410,044,216주542.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101160월덱스KOSDAQ29,300원350원1.21%80,79116,510,993주4837.7억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101170우림피티에스KOSDAQ8,380원-210원-2.44%90,00213,500,000주1131.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101240씨큐브KOSDAQ3,490원-10원-0.29%11,25411,357,052주396.3억원
fsc-stock-price2026-08-272026-08-28 12:48:18—2026-08-27101330모베이스KOSDAQ3,430원-15원-0.44%37,52423,147,029주793.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101360에코앤드림KOSDAQ8,050원130원1.64%28,54917,786,114주1431.7억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101400엔시트론KOSDAQ1,837원-72원-3.77%92,10611,741,788주215.6억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101490에스앤에스텍KOSDAQ42,400원350원0.83%130,01821,334,879주9045.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101530해태제과식품KOSPI5,580원-100원-1.76%28,06429,116,822주1624.7억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101670하이드로리튬KOSDAQ514원-7원-1.34%825,38956,777,187주291.8억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101680한국정밀기계KOSDAQ2,945원15원0.51%17,6638,404,000주247.4억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101730위메이드맥스KOSDAQ4,260원135원3.27%304,59483,803,286주3570억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101930인화정공KOSDAQ6,900원-50원-0.72%7,08045,694,671주3152.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27101970우양에이치씨KOSDAQ10,830원-100원-0.91%24,63914,790,009주1601.7억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102120어보브반도체KOSDAQ7,290원30원0.41%47,25317,780,753주1296.2억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102260동성케미컬KOSPI3,695원-25원-0.67%66,58850,669,591주1872.2억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102370케이옥션KOSDAQ3,200원-10원-0.31%35,49025,888,290주828.4억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102460이연제약KOSPI9,910원-180원-1.78%38,95118,586,811주1841.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102710이엔에프테크놀로지KOSDAQ45,300원100원0.22%47,50814,287,836주6472.3억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102940코오롱생명과학KOSDAQ15,250원-240원-1.55%152,13813,090,603주1996.3억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27102950아하KONEX1,720원-28원-1.60%62813,121,903주225.6억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27103140풍산KOSPI83,000원600원0.73%100,36028,024,278주2.3조원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27103230에스앤더블류KOSDAQ2,420원-40원-1.63%20,1247,200,000주174.2억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27103590일진전기KOSPI75,100원5,900원8.53%596,78247,685,390주3.5조원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27103660씨앗KONEX1,739원-10원-0.57%26,017,471주104.6억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27103840우양KOSDAQ1,740원-8원-0.46%19,64016,366,428주284.7억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104040디에스엠KOSDAQ2,715원-5원-0.18%43,94526,813,565주727.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104200NHN벅스KOSDAQ2,585원95원3.82%38,26614,827,550주383.2억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104460디와이피엔에프KOSDAQ7,800원-60원-0.76%4,29210,518,101주820.4억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104480티케이케미칼KOSDAQ1,750원-14원-0.79%141,38190,895,434주1590.6억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104540코렌텍KOSDAQ4,005원40원1.01%9,97013,407,410주536.9억원
fsc-stock-price2026-08-272026-08-28 12:48:19—2026-08-27104620노랑풍선KOSDAQ3,230원-40원-1.22%19,08516,810,552주542.9억원
83,286건 중 42,001–42,050← 이전841 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬