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 11:28:07—2026-08-19083500에프엔에스테크KOSDAQ12,240원-400원-3.16%44,1408,306,377주1016.7억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19083550케이엠KOSDAQ3,230원30원0.94%21,94913,556,165주437.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19083640인콘KOSDAQ1,090원-101원-8.48%96,13922,958,343주250.2억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19083650비에이치아이KOSDAQ60,600원1,700원2.89%380,15330,944,375주1.8조원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19083660CSA 코스믹KOSDAQ2,860원0원0.00%07,109,265주203.3억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19083790CG인바이츠KOSDAQ761원-34원-4.28%170,90976,894,182주585.1억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19083930아바코KOSDAQ11,250원-140원-1.23%34,12314,677,249주1651.1억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084010대한제강KOSPI8,070원-180원-2.18%25,93034,371,596주2773.7억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084110휴온스글로벌KOSDAQ23,200원-500원-2.11%29,61112,659,812주2937억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084180수성웹툰KOSDAQ612원-10원-1.61%393,52518,074,283주110.6억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084370유진테크KOSDAQ130,100원-2,700원-2.03%131,27522,916,042주2.9조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084440유비온KOSDAQ1,107원78원7.58%52,58719,132,421주211.7억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084650랩지노믹스KOSDAQ612원-40원-6.13%525,25074,239,990주454.3억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084670동양고속KOSPI25,150원-200원-0.79%10,3252,895,569주728.2억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084680이월드KOSPI500원-9원-1.77%201,440141,806,193주709억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084690대상홀딩스KOSPI7,620원-180원-2.31%13,83136,212,538주2759.3억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084695대상홀딩스우KOSPI11,880원0원0.00%243913,482주108.5억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084730팅크웨어KOSDAQ6,250원-100원-1.57%5,08411,109,424주694.3억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084850아이티엠반도체KOSDAQ8,650원-80원-0.92%14,37022,682,934주1962억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084870TBH글로벌KOSPI2,190원10원0.46%52,14520,458,256주448억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19084990헬릭스미스KOSDAQ3,135원-35원-1.10%108,20946,092,797주1445억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085310엔케이KOSPI9,650원-140원-1.43%12,1107,418,074주715.8억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085620미래에셋생명KOSPI23,050원1,250원5.73%462,666135,180,000주3.1조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085660차바이오텍KOSDAQ8,500원-370원-4.17%347,51992,972,846주7902.6억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085670뉴프렉스KOSDAQ2,940원-80원-2.65%126,29324,500,761주720.3억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085810알티캐스트KOSDAQ1,700원-122원-6.70%6,33314,136,953주240.3억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086040바이오톡스텍KOSDAQ2,210원-30원-1.34%22,03715,958,247주352.6억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086220광동헬스바이오KONEX979원10원1.03%1212,687,865주124.2억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19085910네오티스KOSDAQ18,020원-790원-4.20%112,76513,794,818주2485.8억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086060진바이오텍KOSDAQ4,600원-120원-2.54%20,7608,610,587주396억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086280현대글로비스KOSPI203,500원-3,000원-1.45%126,89775,000,000주15.2조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086450동국제약KOSDAQ18,000원-200원-1.10%324,87745,230,420주8141.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086670비엠티KOSDAQ15,610원-70원-0.45%34,5519,925,885주1549.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086790하나금융지주KOSPI127,500원-3,200원-2.45%681,003274,367,748주34.9조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086890이수앱지스KOSDAQ3,295원-35원-1.05%61,86540,774,942주1343.5억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086980쇼박스KOSDAQ2,040원25원1.24%140,51562,438,000주1273.7억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19087260모바일어플라이언스KOSDAQ247원0원0.00%032,552,861주80.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088130동아엘텍KOSDAQ5,240원-190원-3.50%53,53217,485,314주916.2억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088280쏘닉스KOSDAQ2,520원-80원-3.08%40,76617,306,490주436.1억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086390유니테스트KOSDAQ10,590원-260원-2.40%217,11621,134,126주2238.1억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086520에코프로KOSDAQ86,200원-900원-1.03%584,002135,776,152주11.7조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086710선진뷰티사이언스KOSDAQ7,800원-200원-2.50%21,67012,203,280주951.8억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086820바이오솔루션KOSDAQ6,660원-590원-8.14%203,59825,924,085주1726.5억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086900메디톡스KOSDAQ68,400원-3,100원-4.34%27,8527,298,497주4992.1억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19086960MDS테크KOSDAQ1,988원-92원-4.42%301,24442,528,670주845.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19087010펩트론KOSDAQ185,900원5,900원3.28%104,96823,317,350주4.3조원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19087600픽셀플러스KOSDAQ3,850원-110원-2.78%7,0458,166,558주314.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088260이리츠코크렙KOSPI3,195원-20원-0.62%74,23163,341,590주2023.7억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088290이원컴포텍KOSDAQ2,275원-165원-6.76%9,8187,976,072주181.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088350한화생명KOSPI5,340원-180원-3.26%3,721,460868,530,000주4.6조원
83,286건 중 33,801–33,850← 이전677 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬