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 11:28:16—2026-08-19180640한진칼KOSPI116,300원-2,600원-2.19%74,50066,762,279주7.7조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19—한진칼우KOSPI28,850원200원0.70%1,279536,766주154.8억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19181710NHNKOSPI74,500원4,000원5.67%378,98232,753,139주2.4조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19182360큐브엔터KOSDAQ5,530원-120원-2.12%10,93015,544,586주859.6억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19183190아세아시멘트KOSPI9,550원-220원-2.25%33,90235,978,272주3435.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19184230SGA솔루션즈KOSDAQ1,906원-7원-0.37%40,99718,887,979주360억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19185190수프로KONEX987원55원5.90%2139,238,625주91.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19185490아이진KOSDAQ1,815원-140원-7.16%142,55043,229,784주784.6억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19185750종근당KOSPI67,200원500원0.75%22,24313,802,780주9275.4억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19186230그린플러스KOSDAQ3,435원10원0.29%24,59810,920,188주375.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187220디티앤씨KOSDAQ2,040원-80원-3.77%15,00111,524,933주235.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187270신화콘텍KOSDAQ3,060원65원2.17%14,02110,143,845주310.4억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187420HLB제넥스KOSDAQ1,900원-50원-2.56%258,74032,644,947주620.2억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187660페니트리움바이오KOSDAQ3,815원-270원-6.61%582,48355,466,253주2116억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187790나노KOSDAQ3,280원95원2.98%155,16230,840,830주1011.5억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19187870디바이스KOSDAQ11,500원-650원-5.35%136,36713,770,060주1583.5억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19188040바이오포트KOSDAQ5,120원0원0.00%9,5354,679,308주239.5억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189330씨이랩KOSDAQ17,490원610원3.61%337,5989,382,284주1640.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189860서전기전KOSDAQ4,245원-210원-4.71%49,2559,698,780주411.7억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189980흥국에프엔비KOSDAQ1,138원-16원-1.39%31,48940,137,827주456.7억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19190510나무가KOSDAQ13,390원-240원-1.76%21,67514,085,317주1886억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19190650코리아에셋투자증권KOSDAQ6,750원-130원-1.89%7,2276,388,000주431.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19191410육일씨엔에쓰KOSDAQ1,376원-12원-0.86%53,49011,204,255주154.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19191420테고사이언스KOSDAQ8,090원-190원-2.29%2,8778,108,834주656억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19191600블루탑KONEX13,990원10원0.07%22,858,928주399.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192080더블유게임즈KOSPI57,700원-1,100원-1.87%51,65121,173,468주1.2조원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192250케이사인KOSDAQ7,420원-160원-2.11%17,5517,067,125주524.3억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192390윈하이텍KOSDAQ1,779원-16원-0.89%18,61411,967,246주212.8억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192400쿠쿠홀딩스KOSPI27,100원-300원-1.09%12,25735,562,185주9637.3억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192410오늘이엔엠KOSDAQ4,800원-130원-2.64%102,77325,185,909주1208.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19188260세니젠KOSDAQ1,980원-16원-0.80%5,13613,901,318주275.2억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189300인텔리안테크KOSDAQ68,300원-1,600원-2.29%58,65910,737,497주7333.7억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189350코셋KONEX2,125원275원14.86%104,800,000주102억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19189690포시에스KOSDAQ1,507원-37원-2.40%19,83027,321,969주411.7억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192440슈피겐코리아KOSDAQ28,900원-400원-1.37%4,3216,216,363주1796.5억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19193250링크드KOSDAQ2,200원-50원-2.22%126,25013,368,933주294.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19194370제이에스코퍼레이션KOSPI12,670원-130원-1.02%55,51029,016,758주3676.4억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19194480데브시스터즈KOSDAQ17,280원-480원-2.70%85,30712,129,150주2095.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19194700노바렉스KOSDAQ11,140원-870원-7.24%382,53318,254,848주2033.5억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19195500마니커에프앤지KOSDAQ1,672원9원0.54%34,68915,978,000주267.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19195870해성디에스KOSPI55,900원-700원-1.24%75,37917,000,000주9503억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19195940HK이노엔KOSDAQ41,250원900원2.23%117,99228,329,891주1.1조원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19195990루트KKOSDAQ1,326원-20원-1.49%9,31316,287,874주215.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19196170알테오젠KOSDAQ303,500원5,500원1.85%360,18453,586,343주16.2조원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19196300HLB펩KOSDAQ4,745원5원0.11%9,0769,376,439주444.9억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19196450코아시아씨엠KOSDAQ780원1원0.13%85,94645,320,000주353.4억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19192650드림텍KOSPI4,685원-165원-3.40%300,86765,886,829주3086.7억원
83,286건 중 33,901–33,950← 이전679 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬