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 11:28:14—2026-08-19137310에스디바이오센서KOSPI5,970원-180원-2.93%210,807120,749,102주7208.7억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137940넥스트아이KOSDAQ2,000원-5원-0.25%13,7789,812,067주196.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138040메리츠금융지주KOSPI115,200원-2,000원-1.71%167,580167,347,273주19.2조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138080오이솔루션KOSDAQ22,350원50원0.22%163,40312,377,758주2766.4억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138610나이벡KOSDAQ15,940원30원0.19%11,65811,367,793주1812억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136480하림KOSDAQ2,635원-40원-1.50%381,455106,209,702주2798.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136540윈스테크넷KOSDAQ10,500원-30원-0.28%12,06012,279,746주1289.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137080나래나노텍KOSDAQ6,700원240원3.72%68,18010,709,949주717.5억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137400피엔티KOSDAQ29,850원-250원-0.83%82,77223,690,728주7071.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137950제이씨케미칼KOSDAQ3,715원135원3.77%277,82922,267,814주827.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138070신진에스엠KOSDAQ1,542원-35원-2.22%20,88217,503,204주269.8억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138360앤로보틱스KOSDAQ1,799원-92원-4.87%1,040,85887,973,934주1582.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138930BNK금융지주KOSPI14,660원-160원-1.08%1,185,957310,327,033주4.5조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19139480이마트KOSPI72,500원-3,600원-4.73%213,57827,595,819주2조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19139990아주스틸KOSPI2,250원-100원-4.26%31,60238,755,414주871.9억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19139130iM금융지주KOSPI17,360원-20원-0.12%536,169158,363,408주2.7조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19139670키네마스터KOSDAQ1,832원82원4.69%22,72614,118,810주258.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19140070서플러스글로벌KOSDAQ1,813원-102원-5.33%295,17536,988,000주670.5억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19140410메지온KOSDAQ64,300원-300원-0.46%78,42830,605,994주1.9조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19140430카티스KOSDAQ1,841원-44원-2.33%42,08710,689,507주196.7억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023590다우기술KOSPI37,700원-1,800원-4.56%26,82843,287,312주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023450동남합성KOSPI30,350원-100원-0.33%8303,500,000주1062.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014130한익스프레스KOSPI2,475원-40원-1.59%11,58611,817,883주292.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014160대영포장KOSPI820원40원5.13%2,203,336108,394,549주888.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014280금강공업KOSPI4,510원10원0.22%63,12129,329,357주1322.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014440영보화학KOSPI4,650원-70원-1.48%22,42320,000,000주930억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014530극동유화KOSPI3,300원5원0.15%59,55234,869,420주1150.6억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014580태경비케이KOSPI3,995원-65원-1.60%69,86827,583,100주1101.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014680한솔케미칼KOSPI202,500원-8,000원-3.80%77,67310,794,036주2.1조원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014790HL D&IKOSPI2,480원-25원-1.00%76,28037,858,601주938.8억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014825동원시스템즈우KOSPI13,800원0원0.00%10264,111주36.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013990아가방컴퍼니KOSDAQ4,330원-340원-7.28%95,54332,887,536주1424억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014190원익큐브KOSDAQ1,239원-2원-0.16%61,02235,395,071주438.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014285금강공업우KOSPI5,420원-300원-5.24%3,303589,875주31.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014470부방KOSDAQ969원-21원-2.12%51,78960,052,260주581.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014570고려제약KOSDAQ3,365원-15원-0.44%9,64311,000,000주370.1억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014620성광벤드KOSDAQ23,900원-700원-2.85%111,92226,557,364주6347.2억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014710사조씨푸드KOSPI9,800원-30원-0.31%10,93217,218,543주1687.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014820동원시스템즈KOSPI20,450원-1,050원-4.88%17,59228,991,282주5928.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014830유니드KOSPI62,200원-1,200원-1.89%7,6816,767,600주4209.4억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014915성문전자우KOSPI4,755원165원3.59%142600,000주28.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014950삼익제약KOSDAQ5,210원-40원-0.76%160,40210,067,588주524.5억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014990인디에프KOSPI3,110원715원29.85%2,587,30215,022,599주467.2억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19015230대창단조KOSPI6,450원100원1.57%130,32827,143,620주1750.7억원
fsc-stock-price2026-08-192026-08-20 11:27:54—2026-08-19023410유진기업KOSDAQ3,305원-80원-2.36%348,39477,310,863주2555.1억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19015260에이엔피KOSPI312원72원30.00%7,123,81647,116,894주147억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19015360INVENIKOSPI13,900원-310원-2.18%36,33627,250,000주3787.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19015590DKMEKOSPI1,488원-117원-7.29%49,90553,396,308주794.5억원
157,937건 중 34,401–34,450← 이전689 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬