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—2026-08-19163560동일고무벨트KOSPI5,680원-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 11:28:24—2026-08-19282330BGF리테일KOSPI142,800원-400원-0.28%57,44617,283,906주2.4조원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19282720금양그린파워KOSDAQ7,410원-60원-0.80%21,13312,119,500주898억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19282880코윈테크KOSDAQ9,810원-330원-3.25%24,34011,694,082주1147.1억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19284740쿠쿠홈시스KOSPI22,300원-200원-0.89%20,88222,437,330주5003.5억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19285130SK케미칼KOSPI48,000원50원0.10%58,80517,298,766주8303.4억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19285490노바텍KOSDAQ11,570원-160원-1.36%17,22210,575,831주1223.6억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19285800진영KOSDAQ738원-25원-3.28%173,76917,968,911주132.6억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19286750나노실리칸첨단소재KOSDAQ1,425원0원0.00%032,028,857주456.4억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19286940롯데이노베이트KOSPI18,270원-470원-2.51%4,12815,129,367주2764.1억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19287840인투셀KOSDAQ20,450원-500원-2.39%47,03115,021,960주3071.9억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19288180케이피항공산업KOSDAQ8,500원-460원-5.13%86,0127,393,262주628.4억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19288330파라택시스코리아KOSDAQ416원0원0.00%0106,080,948주441.2억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19288620에스프리즘KOSDAQ4,100원-215원-4.98%17,1066,979,316주286.1억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19288980모아데이타KOSDAQ804원-15원-1.83%637,85936,381,379주292.5억원
157,937건 중 34,051–34,100← 이전682 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬