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 11:28:11—2026-08-19102940코오롱생명과학KOSDAQ17,190원-1,410원-7.58%232,34313,090,603주2250.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102950아하KONEX1,700원-125원-6.85%94213,121,903주223억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103140풍산KOSPI79,200원-1,200원-1.49%107,50928,024,278주2.2조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103230에스앤더블류KOSDAQ2,225원140원6.71%55,5047,200,000주160.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103590일진전기KOSPI71,100원-600원-0.84%287,32747,685,390주3.3조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103660씨앗KONEX1,900원1원0.05%3126,017,471주114.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103840우양KOSDAQ1,747원-25원-1.41%15,27416,366,428주285.9억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104040디에스엠KOSDAQ2,710원-50원-1.81%21,06326,813,565주726.6억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104200NHN벅스KOSDAQ2,625원-115원-4.20%67,34114,827,550주389.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104460디와이피엔에프KOSDAQ7,780원-460원-5.58%23,45110,518,101주818.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104480티케이케미칼KOSDAQ1,705원-45원-2.57%270,08190,895,434주1549.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104540코렌텍KOSDAQ4,075원-35원-0.85%15,07613,407,410주546.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104620노랑풍선KOSDAQ3,175원120원3.93%660,63216,810,552주533.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104700한국철강KOSPI9,750원-120원-1.22%12,10736,450,000주3553.8억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104830원익머트리얼즈KOSDAQ34,850원-1,050원-2.92%65,96812,608,000주4393.8억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105330케이엔더블유KOSDAQ6,670원90원1.37%9,18716,019,520주1068.5억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105550엣지파운드리KOSDAQ2,235원-190원-7.84%397,97215,661,410주350억원
fsc-stock-price2026-08-192026-08-20 11:28:11KB금융2026-08-19105560KB금융KOSPI166,400원-2,100원-1.25%912,179354,687,734주59조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105630한세실업KOSPI9,230원-740원-7.42%179,11340,000,000주3692억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105740디케이락KOSDAQ7,360원-320원-4.17%94,62510,168,513주748.4억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105760포스뱅크KOSDAQ4,850원-10원-0.21%50,64410,190,887주494.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19105840우진KOSPI12,730원-670원-5.00%151,91120,197,670주2571.1억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19106190하이텍팜KOSDAQ12,250원-860원-6.56%46,41710,633,173주1302.5억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19106240파인테크닉스KOSDAQ1,307원17원1.32%13,26623,946,688주312.9억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19107590미원홀딩스KOSPI57,000원0원0.00%4032,320,000주1322.4억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19107600새빗켐KOSDAQ16,650원-1,460원-8.06%28,3445,650,054주940.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19107640한중엔시에스KOSDAQ34,200원0원0.00%77,0459,064,946주3100.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19108230톱텍KOSDAQ2,890원-95원-3.18%139,13838,023,245주1098.8억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19108320LX세미콘KOSPI37,600원-1,800원-4.57%68,73016,264,300주6115.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19108380대양전기공업KOSDAQ17,690원-320원-1.78%63,2889,567,333주1692.4억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19108490로보티즈KOSDAQ267,000원-12,000원-4.30%529,23714,661,028주3.9조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19108670LX하우시스KOSPI32,950원-1,150원-3.37%39,4598,967,670주2954.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19108675LX하우시스우KOSPI18,070원-300원-1.63%2,8641,032,330주186.5억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19108860셀바스AIKOSDAQ8,930원-390원-4.18%192,33026,914,790주2403.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109070주성코퍼레이션KOSPI1,630원0원0.00%207,74452,810,230주860.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109080옵티시스KOSDAQ8,720원-290원-3.22%3,8285,636,000주491.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109610에스와이KOSDAQ1,856원-43원-2.26%100,27248,907,400주907.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109670씨싸이트KOSDAQ3,845원-245원-5.99%7,3265,836,602주224.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109740디에스케이KOSDAQ4,540원-70원-1.52%28,85125,710,390주1167.2억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109820진매트릭스KOSDAQ1,427원12원0.85%24,88620,393,640주291억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109860동일금속KOSDAQ7,280원-10원-0.14%7709,100,000주662.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109960앱토크롬KOSDAQ1,855원89원5.04%21,62215,132,233주280.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110020전진바이오팜KOSDAQ2,010원0원0.00%9,0849,058,762주182억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110790크리스에프앤씨KOSDAQ2,840원-145원-4.86%11,14123,430,960주665.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110990디아이티KOSDAQ15,990원-880원-5.22%96,28618,900,000주3022.1억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19111110호전실업KOSPI6,440원-120원-1.83%21,8129,066,000주583.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19111380동인기연KOSPI13,850원-340원-2.40%20,6986,128,000주848.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19111710남화산업KOSDAQ3,065원-15원-0.49%55,61620,588,000주631억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19115310인포바인KOSDAQ8,240원20원0.24%16,03714,831,549주1222.1억원
157,937건 중 32,551–32,600← 이전652 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬