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 11:28:20—2026-08-19219130타이거일렉KOSDAQ71,400원-4,400원-5.80%63,5556,314,290주4508.4억원
fsc-stock-price2026-08-192026-08-20 11:28:20—2026-08-19218410RFHICKOSDAQ49,550원-1,450원-2.84%283,87026,575,442주1.3조원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19218150미래생명자원KOSDAQ2,030원-75원-3.56%318,58420,415,802주414.4억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217950파마리서치바이오KONEX31,850원-150원-0.47%4734,183,240주1332.3억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217910에스제이켐KONEX288원-1원-0.35%2,11913,990,522주40.2억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217880틸론KONEX1,055원0원0.00%38,65010,727,290주113.1억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217820원익피앤이KOSDAQ1,918원-28원-1.44%319,47147,454,559주910.1억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217730강스템바이오텍KOSDAQ2,385원-195원-7.56%611,95694,054,149주2243.1억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217590티엠씨KOSPI12,570원-440원-3.38%218,60524,094,225주3028.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217500러셀KOSDAQ1,627원-23원-1.39%23,50531,812,000주517.5억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217330싸이토젠KOSDAQ3,375원-20원-0.59%40,09523,129,547주780.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217320썬테크KONEX12,000원-1,000원-7.69%11,050,000주126억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217270넵튠KOSDAQ2,450원-65원-2.58%33,58646,735,643주1145억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19217190제너셈KOSDAQ6,620원-490원-6.89%417,07513,153,761주870.7억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19216400인바이츠바이오코아KONEX760원90원13.43%1,5937,711,315주58.6억원
fsc-stock-price2026-08-192026-08-20 11:28:19—2026-08-19216080제테마KOSDAQ4,050원-150원-3.57%134,25937,287,099주1510.1억원
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—2026-08-19195870해성디에스KOSPI55,900원-700원-1.24%75,37917,000,000주9503억원
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—2026-08-19194700노바렉스KOSDAQ11,140원-870원-7.24%382,53318,254,848주2033.5억원
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—2026-08-19194370제이에스코퍼레이션KOSPI12,670원-130원-1.02%55,51029,016,758주3676.4억원
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—2026-08-19192440슈피겐코리아KOSDAQ28,900원-400원-1.37%4,3216,216,363주1796.5억원
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—2026-08-19189350코셋KONEX2,125원275원14.86%104,800,000주102억원
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—2026-08-19188260세니젠KOSDAQ1,980원-16원-0.80%5,13613,901,318주275.2억원
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—2026-08-19192400쿠쿠홀딩스KOSPI27,100원-300원-1.09%12,25735,562,185주9637.3억원
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—2026-08-19192250케이사인KOSDAQ7,420원-160원-2.11%17,5517,067,125주524.3억원
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—2026-08-19191600블루탑KONEX13,990원10원0.07%22,858,928주399.9억원
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—2026-08-19191410육일씨엔에쓰KOSDAQ1,376원-12원-0.86%53,49011,204,255주154.1억원
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—2026-08-19190510나무가KOSDAQ13,390원-240원-1.76%21,67514,085,317주1886억원
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—2026-08-19189860서전기전KOSDAQ4,245원-210원-4.71%49,2559,698,780주411.7억원
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—2026-08-19188040바이오포트KOSDAQ5,120원0원0.00%9,5354,679,308주239.5억원
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—2026-08-19187790나노KOSDAQ3,280원95원2.98%155,16230,840,830주1011.5억원
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—2026-08-19187420HLB제넥스KOSDAQ1,900원-50원-2.56%258,74032,644,947주620.2억원
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—2026-08-19187220디티앤씨KOSDAQ2,040원-80원-3.77%15,00111,524,933주235.1억원
fsc-stock-price2026-08-192026-08-20 11:28:17—2026-08-19186230그린플러스KOSDAQ3,435원10원0.29%24,59810,920,188주375.1억원
94,771건 중 60,851–60,900← 이전1218 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬