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—2026-08-19104700한국철강KOSPI9,750원-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 11:28:15—2026-08-19159580제로투세븐KOSDAQ2,205원-40원-1.78%17,87820,032,636주441.7억원
fsc-stock-price2026-08-192026-08-20 11:28:15—2026-08-19159910에코글로우KOSDAQ3,195원25원0.79%6,19010,467,097주334.4억원
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—2026-08-19166090하나머티리얼즈KOSDAQ55,400원-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
157,937건 중 34,251–34,300← 이전686 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬