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—2026-08-27054220비츠로시스KOSDAQ1,597원32원2.04%15,63312,590,616주201억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054410케이피티유KOSDAQ3,370원-100원-2.88%16,6705,726,444주192.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054540삼영엠텍KOSDAQ6,560원70원1.08%49,55013,000,000주852.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054670대한뉴팜KOSDAQ5,750원-10원-0.17%5,74214,354,920주825.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054800아이디스홀딩스KOSDAQ15,250원70원0.46%69310,347,756주1578억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054930유신KOSDAQ18,750원220원1.19%16,8163,000,000주562.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27054950제이브이엠KOSDAQ23,800원-400원-1.65%8,46412,089,892주2877.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14신한지주2026-08-27055550신한지주KOSPI108,800원1,400원1.30%952,292469,450,239주51조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056090시지메드텍KOSDAQ1,151원-8원-0.69%451,569103,259,036주1188.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056360코위버KOSDAQ5,350원-30원-0.56%61,2939,796,800주524.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056190SFAKOSDAQ24,300원250원1.04%106,14535,908,760주8725.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056700신화인터텍KOSDAQ1,410원4원0.28%5,69329,135,091주410.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27056730CNT85KOSDAQ1,328원21원1.61%8,72214,822,237주196.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27057030YBM넷KOSDAQ2,120원-35원-1.62%18,39316,312,697주345.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27057540옴니시스템KOSDAQ637원2원0.31%65,65359,394,268주378.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27057680티사이언티픽KOSDAQ1,652원-30원-1.78%89,19115,792,909주260.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058110멕아이씨에스KOSDAQ1,692원7원0.42%17,22416,050,530주271.5억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058400KNNKOSDAQ5,550원130원2.40%14,07513,242,972주734.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058430포스코스틸리온KOSPI4,760원5원0.11%267,48760,000,000주2856억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058450한주에이알티KOSDAQ1,923원-50원-2.53%18,2775,397,972주103.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058470리노공업KOSDAQ66,700원300원0.45%356,14876,211,850주5조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058610에스피지KOSDAQ94,200원100원0.11%340,08322,177,360주2조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058630엠게임KOSDAQ4,065원10원0.25%18,99818,772,574주763.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058650세아홀딩스KOSPI133,400원-2,100원-1.55%8064,242,236주5659.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058730다스코KOSPI3,455원-15원-0.43%1,705,93320,251,251주699.6억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058820CMG제약KOSDAQ555원4원0.73%1,043,433148,123,556주822억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058850KTcsKOSPI2,215원-20원-0.89%66,91341,404,450주917.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058860KTisKOSPI2,570원0원0.00%46,22634,802,000주894.4억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27058970엠로KOSDAQ16,000원170원1.07%20,12512,362,794주1978억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059090미코KOSDAQ19,320원-160원-0.82%227,29733,416,778주6456.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059100아이컴포넌트KOSDAQ6,090원-90원-1.46%6,1407,070,860주430.6억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059120아진엑스텍KOSDAQ6,490원30원0.46%151,72818,310,066주1188.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059180엔더블유시KONEX3,970원0원0.00%05,314,090주210.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059210메타바이오메드KOSDAQ3,890원-45원-1.14%35,80427,171,445주1056.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27059270해성에어로보틱스KOSDAQ5,600원-80원-1.41%23,95511,165,299주625.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060150인선이엔티KOSDAQ3,075원0원0.00%22,58745,563,612주1401억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060230제이케이시냅스KOSDAQ1,310원118원9.90%267,76619,545,218주256억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060250NHN KCPKOSDAQ15,080원-220원-1.44%357,91940,160,611주6056.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060260뉴보텍KOSDAQ1,073원14원1.32%94,48213,342,356주143.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060280큐렉소KOSDAQ8,860원10원0.11%103,51541,259,790주3655.6억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-270603103SKOSDAQ1,105원-3원-0.27%189,26653,059,040주586.3억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060370LS마린솔루션KOSDAQ34,450원1,300원3.92%116,56952,238,854주1.7조원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060380동양에스텍KOSDAQ1,315원15원1.15%16,63919,700,000주259억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060480국일신동KOSDAQ1,396원18원1.31%81,03411,090,000주154.8억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060540에스에이티KOSDAQ1,248원20원1.63%66,28726,132,934주326.1억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060560HC홈센타KOSDAQ1,976원5원0.25%3,04525,388,001주501.6억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060570드림어스컴퍼니KOSDAQ3,595원220원6.52%11,27014,820,314주532.7억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060590씨티씨바이오KOSDAQ3,020원0원0.00%13,45524,181,020주730.2억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060720KH바텍KOSDAQ10,630원210원2.02%99,50623,677,442주2516.9억원
fsc-stock-price2026-08-272026-08-28 12:48:14—2026-08-27060850영림원소프트랩KOSDAQ4,775원-90원-1.85%6,5538,131,000주388.2억원
83,286건 중 43,001–43,050← 이전861 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬