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-price2026-08-192026-08-20 11:28:23—2026-08-19264450유비쿼스KOSDAQ10,730원-190원-1.74%43,09114,665,493주1573.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264660씨앤지하이테크KOSDAQ13,350원-340원-2.48%20,3169,721,172주1297.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264850이랜시스KOSDAQ6,340원90원1.44%2,853,30830,294,612주1920.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264900크라운제과KOSPI8,170원-30원-0.37%11,48912,523,850주1023.1억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19—크라운제과우KOSPI7,790원230원3.04%327773,560주60.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265520AP시스템KOSDAQ19,830원-420원-2.07%62,71915,050,821주2984.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265560영화테크KOSDAQ7,040원-150원-2.09%8,78410,690,180주752.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265740엔에프씨KOSDAQ6,070원-310원-4.86%420,25817,863,600주1084.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266470바이오인프라생명과학KONEX111원1원0.91%6,77327,866,019주30.9억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267250HD현대KOSPI228,000원-6,500원-2.77%86,47278,993,085주18조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267260HD현대일렉트릭KOSPI752,000원-33,000원-4.20%99,05136,047,135주27.1조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267270HD건설기계KOSPI129,200원-4,300원-3.22%215,76947,921,897주6.1조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267290경동도시가스KOSPI21,750원50원0.23%11,5485,895,406주1282.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267320나인테크KOSDAQ2,140원-45원-2.06%159,80257,415,295주1228.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267790배럴KOSDAQ3,310원-145원-4.20%3,2897,689,309주254.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267850아시아나IDTKOSPI9,300원-40원-0.43%7,52311,100,000주1032.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267980매일유업KOSDAQ34,500원-500원-1.43%2,4787,663,638주2643.9억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19268280미원에스씨KOSPI127,600원-2,900원-2.22%1,9715,000,000주6380억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19269620시스웍KOSDAQ9원-3원-25.00%30,191,231148,582,691주13.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270210에스알바이오텍KONEX11,380원-360원-3.07%4231,711,448주194.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270520앱튼KOSDAQ3,855원-15원-0.39%140,39423,158,914주892.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270660에브리봇KOSDAQ14,190원-410원-2.81%33,13812,690,583주1800.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270870뉴트리KOSDAQ3,900원-15원-0.38%14,0518,994,846주350.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19271560오리온KOSPI124,100원-1,000원-0.80%114,13339,528,788주4.9조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19271830팸텍KOSDAQ1,203원-133원-9.96%2,631,48029,490,202주354.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19271940일진하이솔루스KOSPI10,840원-160원-1.45%22,15036,313,190주3936.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19271980제일약품KOSPI9,980원10원0.10%14,28514,704,872주1467.5억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19272110케이엔제이KOSDAQ25,100원-850원-3.28%93,4808,025,395주2014.3억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19272210한화시스템KOSPI76,000원-3,900원-4.88%549,577188,919,389주14.3조원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19272290이녹스첨단소재KOSDAQ20,750원-500원-2.35%55,00819,937,509주4137억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19272450진에어KOSPI5,050원-80원-1.56%58,73052,200,000주2636.1억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19272550삼양패키징KOSPI9,940원-50원-0.50%16,16115,068,406주1497.7억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19273060와이즈버즈KOSDAQ864원13원1.53%63,83349,144,280주424.6억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19273640와이엠텍KOSDAQ4,995원-225원-4.31%14,15110,966,000주547.7억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19274090켄코아에어로스페이스KOSDAQ10,810원-530원-4.67%101,90513,774,207주1488.9억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19274400이노시뮬레이션KOSDAQ2,315원-25원-1.07%3,6809,086,493주210.3억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19275630에스에스알KOSDAQ4,290원475원12.45%116,5775,253,808주225.3억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19276240엘리비젼KONEX604원78원14.83%28812,313,138주74.3억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19276730한울앤제주KOSDAQ11,470원0원0.00%02,371,816주272억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19277070린드먼아시아KOSDAQ3,125원150원5.04%15,72113,692,000주427.8억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19277410인산가KOSDAQ5,710원-240원-4.03%6,0203,841,150주219.3억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19277810레인보우로보틱스KOSDAQ462,500원-7,500원-1.60%112,10319,399,858주8.9조원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19277880티에스아이KOSDAQ3,515원-160원-4.35%55,29019,843,212주697.4억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19278280천보KOSDAQ35,800원-50원-0.14%47,37312,253,025주4386.5억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19278470에이피알KOSPI383,500원-13,000원-3.28%149,26837,438,155주14.3조원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19278650HLB바이오스텝KOSDAQ2,400원-100원-4.00%30,99617,432,396주418.3억원
83,286건 중 32,551–32,600← 이전652 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬