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 11:27:40—2026-08-19900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900110딥커머스KOSDAQ1,211원3원0.25%6,05718,437,131주223.2억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000070삼양홀딩스KOSPI59,700원-1,200원-1.97%8,6497,763,191주4634.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000140하이트진로홀딩스KOSPI8,120원-180원-2.17%12,31623,206,765주1884.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000120CJ대한통운KOSPI73,000원-2,300원-3.05%48,63722,812,344주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900290GRTKOSDAQ3,380원-245원-6.76%466,76083,510,544주2822.6억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418550제이오KOSDAQ4,485원-120원-2.61%60,58532,017,673주1435.9억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418620E8KOSDAQ534원8원1.52%1,094,18719,850,477주106억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419050삼기에너지솔루션즈KOSDAQ1,658원-67원-3.88%1,798,84557,196,240주948.3억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419080엔젯KOSDAQ6,080원-200원-3.18%67,38910,871,817주661억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419120산돌KOSDAQ2,415원30원1.26%25,35814,223,089주343.4억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419530SAMG엔터KOSDAQ21,100원-800원-3.65%135,00010,207,337주2153.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19419540비스토스KOSDAQ3,555원-30원-0.84%29,4965,958,253주211.8억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19420570제이투케이바이오KOSDAQ8,650원-430원-4.74%61,3285,847,483주505.8억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19420770기가비스KOSDAQ128,700원600원0.47%230,13412,675,758주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424760벨로크KOSDAQ2,035원-55원-2.63%28,89710,054,368주204.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424870이뮨온시아KOSDAQ2,970원-60원-1.98%140,48791,337,509주2712.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424960스마트레이더시스템KOSDAQ3,900원-125원-3.11%30,45016,485,110주642.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424980마이크로투나노KOSDAQ7,990원90원1.14%7,7315,918,890주472.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19425040티이엠씨KOSDAQ9,240원-300원-3.14%131,92521,922,898주2025.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19425420티에프이KOSDAQ37,950원-550원-1.43%55,77412,347,181주4685.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19429270시지트로닉스KOSDAQ3,505원-155원-4.23%30,6106,449,231주226억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19430690한싹KOSDAQ2,510원-115원-4.38%105,08410,895,304주273.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19431190케이쓰리아이KOSDAQ2,795원30원1.08%25,4677,486,442주209.2억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432320KB스타리츠KOSPI1,411원-58원-3.95%327,387150,764,285주2127.2억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432430와이랩KOSDAQ2,035원-45원-2.16%7,01616,508,320주335.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432470케이엔에스KOSDAQ7,700원-240원-3.02%10,1478,771,556주675.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432720퀄리타스반도체KOSDAQ8,830원-270원-2.97%87,09014,187,572주1252.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432980엠에프씨KOSDAQ2,745원-35원-1.26%4,6928,591,742주235.8억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19434190탈로스KONEX2,395원40원1.70%3047,369,434주176.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19434480모니터랩KOSDAQ2,625원-110원-4.02%37,77812,310,300주323.1억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19435570에르코스KOSDAQ6,890원-10원-0.14%4,0497,616,983주524.8억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19437730삼현KOSDAQ36,450원-2,150원-5.57%142,47031,707,567주1.1조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19438700버넥트KOSDAQ1,825원0원0.00%34,75011,144,890주203.3억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19439090마녀공장KOSDAQ16,960원-240원-1.40%209,68516,393,260주2780.2억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19439260대한조선KOSPI50,100원-2,000원-3.84%49,29538,088,730주1.9조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19439580블루엠텍KOSDAQ1,625원-48원-2.87%42,93733,846,547주550억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19439960코스모로보틱스KOSDAQ14,710원-1,040원-6.60%1,085,24132,450,626주4773.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19440110파두KOSDAQ63,900원-4,400원-6.44%494,99350,111,027주3.2조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19440290HB인베스트먼트KOSDAQ1,762원-15원-0.84%49,15027,506,430주484.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19440320오픈놀KOSDAQ2,430원55원2.32%14,4849,980,000주242.5억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19441270파인엠텍KOSDAQ7,090원-570원-7.44%422,49742,044,047주2980.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19443060HD현대마린솔루션KOSPI209,500원5,500원2.70%79,07444,833,460주9.3조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19443250레뷰코퍼레이션KOSDAQ6,040원-170원-2.74%6,14210,809,817주652.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19443670에스피소프트KOSDAQ3,030원30원1.00%23,53324,010,564주727.5억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19444530심플랫폼KOSDAQ4,500원-125원-2.70%7,1926,431,786주289.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19445090에이직랜드KOSDAQ22,200원-1,400원-5.93%50,84910,925,658주2425.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19445180퓨릿KOSDAQ8,770원-370원-4.05%33,43917,189,188주1507.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19445680큐리옥스바이오시스템즈KOSDAQ43,350원-1,400원-3.13%119,16517,203,255주7457.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19446070유니드비티플러스KOSPI3,665원10원0.27%36,09910,611,215주388.9억원
91,898건 중 58,551–58,600← 이전1172 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬