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 11:28:15—2026-08-19160190하이젠알앤엠KOSDAQ19,320원-1,080원-5.29%225,92430,888,000주5967.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19160550NEWKOSDAQ1,027원4원0.39%20,68427,906,106주286.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19160980싸이맥스KOSDAQ29,000원-1,250원-4.13%455,79010,924,243주3168억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161000애경케미칼KOSPI9,180원-540원-5.56%126,51348,648,709주4465.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161390한국타이어앤테크놀로지KOSPI68,100원-1,000원-1.45%161,262123,875,069주8.4조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161580필옵틱스KOSDAQ27,200원-850원-3.03%110,39423,442,247주6376.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161890한국콜마KOSPI127,800원-1,900원-1.46%295,46423,605,077주3조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19162120루켄테크놀러지스KONEX4,375원280원6.84%13,23411,156,602주488.1억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19162300신스틸KOSDAQ1,656원-29원-1.72%248,47341,471,382주686.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19163280에어레인KOSDAQ3,170원-130원-3.94%32,87213,603,078주431.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19163560동일고무벨트KOSPI5,680원-350원-5.80%123,33213,900,000주789.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19163730핑거KOSDAQ9,300원-200원-2.11%65,36212,015,717주1117.4억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19166090하나머티리얼즈KOSDAQ55,400원-1,100원-1.95%146,51919,777,674주1조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19166480코아스템켐온KOSDAQ1,960원-40원-2.00%86,64052,870,376주1036.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19168330내츄럴엔도텍KOSDAQ2,100원20원0.96%14,67431,754,900주666.8억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19168360펨트론KOSDAQ13,000원-280원-2.11%33,99922,392,557주2911억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19169330엠브레인KOSDAQ1,320원-14원-1.05%3,08318,316,918주241.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19169670코스텍시스템KONEX5,000원500원11.11%2772,868,401주143.4억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19170030현대공업KOSDAQ5,010원-60원-1.18%23,05315,340,000주768.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19170790파이오링크KOSDAQ8,400원20원0.24%9,8016,397,335주537.3억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19170900동아에스티KOSPI36,750원-750원-2.00%9,3089,727,881주3574.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19170920엘티씨KOSDAQ36,150원-1,750원-4.62%274,88010,564,126주3818.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19171010램테크놀러지KOSDAQ2,800원20원0.72%14,89814,298,752주400.3억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19171090선익시스템KOSDAQ65,000원-1,600원-2.40%32,49110,127,626주6582.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19171120라이온켐텍KOSDAQ2,020원-35원-1.70%57,10635,901,760주725.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19172670에이엘티KOSDAQ10,380원-450원-4.16%53,8828,960,259주930억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19173130오파스넷KOSDAQ5,480원-170원-3.01%110,34113,046,473주714.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19173940에프엔씨엔터KOSDAQ2,220원-5원-0.22%17,44515,392,808주341.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19174900앱클론KOSDAQ29,750원500원1.71%240,15519,952,129주5935.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19175140아고스KOSDAQ2,310원-135원-5.52%37,50524,944,253주576.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19175330JB금융지주KOSPI27,200원-700원-2.51%257,712186,521,824주5조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19176590코나솔KONEX2,390원20원0.84%50,0385,836,383주139.4억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19176750듀켐바이오KOSDAQ6,460원20원0.31%47,75328,488,720주1840.3억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19177350베셀KOSDAQ1,571원-32원-2.00%372,8019,915,851주155.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19177830파버나인KOSDAQ2,335원-20원-0.85%13,81211,325,993주264.4억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19177900쓰리에이로직스KOSDAQ3,980원-60원-1.49%24,4379,627,600주383.1억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19178320서진시스템KOSDAQ38,250원1,200원3.24%1,283,35963,650,737주2.4조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19178600대동고려삼KONEX1,799원-71원-3.80%24,449,600주80억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19178780일월지엠엘KOSDAQ2,150원-20원-0.92%5,33518,639,195주400.7억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19178920PI첨단소재KOSPI19,260원-150원-0.77%47,63829,366,322주5655.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19179290엠아이텍KOSDAQ5,090원-130원-2.49%41,43532,365,678주1647.4억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19179530애드바이오텍KOSDAQ2,575원75원3.00%240,29726,950,299주693.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19179720머니무브KONEX6,000원0원0.00%02,750,018주165억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19179900유티아이KOSDAQ3,375원335원11.02%873,97219,790,412주667.9억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19240550동방메디컬KOSDAQ6,210원-80원-1.27%53,93420,933,940주1299.9억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19240600유진테크놀로지KOSDAQ1,805원-116원-6.04%48,2826,928,151주125억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19240810원익IPSKOSDAQ109,300원-3,100원-2.76%607,57749,083,901주5.3조원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241520DSC인베스트먼트KOSDAQ7,950원-250원-3.05%110,18426,600,000주2114.7억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241560두산밥캣KOSPI61,800원-2,500원-3.89%124,19595,856,065주5.9조원
83,286건 중 33,351–33,400← 이전668 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬