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 11:28:05—2026-08-19069640한세엠케이KOSPI1,445원-5원-0.34%33,26521,735,481주314억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069730DSR제강KOSPI5,760원-60원-1.03%28,57514,400,000주829.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069920엑시온그룹KOSDAQ1,115원70원6.70%4,049,75614,393,455주160.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19069960현대백화점KOSPI94,800원-5,200원-5.20%103,85921,564,912주2조원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19070300퀀텀레일KOSDAQ1,820원-24원-1.30%382,07235,524,729주646.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19070590인티큐브KOSDAQ1,870원68원3.77%12,02913,879,521주259.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19070960모나용평KOSPI2,265원10원0.44%282,86848,133,333주1090.2억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071050한국금융지주KOSPI183,100원-8,500원-4.44%436,34455,725,992주10.2조원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071055한국금융지주우KOSPI149,200원-5,300원-3.43%9,0505,858,251주8740.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071090하이스틸KOSPI2,960원-65원-2.15%76,02620,191,471주597.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19071200인피니트헬스케어KOSDAQ9,100원80원0.89%100,92624,396,458주2220억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19096690에이루트KOSDAQ6,690원-110원-1.62%3,2284,022,842주269.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19096760JW홀딩스KOSPI3,975원-100원-2.45%73,33473,924,942주2938.5억원
fsc-stock-price2026-08-192026-08-20 11:28:10SK이노베이션2026-08-19096770SK이노베이션KOSPI128,900원-2,600원-1.98%451,215169,052,788주21.7조원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19096775SK이노베이션우KOSPI66,900원-1,500원-2.19%2,4521,248,426주835.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19096870엘디티KOSDAQ2,490원70원2.89%33,9368,347,999주207.8억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097230HJ중공업KOSPI17,010원-620원-3.52%181,00990,295,344주1.5조원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097520엠씨넥스KOSPI19,880원-320원-1.58%60,45317,401,500주3459.4억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097780에코볼트KOSDAQ1,198원-6원-0.50%5,36120,293,089주243.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097800윈팩KOSDAQ2,140원-40원-1.83%127,33927,290,045주584억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097870효성오앤비KOSDAQ4,840원110원2.33%351,6668,490,000주410.9억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097950CJ제일제당KOSPI180,100원-3,300원-1.80%58,83815,054,186주2.7조원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19097955CJ제일제당 우KOSPI123,200원-1,500원-1.20%5,0401,327,433주1635.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19098070한텍KOSDAQ24,650원-1,250원-4.83%60,37611,121,141주2741.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19098120마이크로컨텍솔KOSDAQ41,450원3,650원9.66%1,287,8138,312,766주3445.6억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19098460고영KOSDAQ29,250원-1,050원-3.47%790,58868,204,213주1.9조원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19098660에스티오KOSDAQ1,593원-14원-0.87%5,47312,500,976주199.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099190아이센스KOSDAQ18,320원-380원-2.03%42,15828,757,309주5268.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099220SDNKOSDAQ503원-23원-4.37%609,55862,944,350주316.6억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099320쎄트렉아이KOSDAQ76,900원-500원-0.65%39,34410,951,278주8421.5억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099390브레인즈컴퍼니KOSDAQ3,485원90원2.65%25,3178,208,283주286억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099410동방선기KOSDAQ3,230원-140원-4.15%60,95314,000,000주452.2억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099430바이오플러스KOSDAQ3,480원-255원-6.83%430,44861,640,722주2145억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099440스맥KOSDAQ3,970원-195원-4.68%454,77768,243,394주2709.2억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099750이지케어텍KOSDAQ6,480원-140원-2.11%14,86713,659,173주885.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100030인지소프트KOSDAQ19,610원-20원-0.10%8,1643,283,714주643.9억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100090SK오션플랜트KOSPI13,440원-290원-2.11%316,36962,478,129주8397억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100120뷰웍스KOSDAQ26,950원-1,100원-3.92%29,7418,971,411주2417.7억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100130동국S&CKOSDAQ1,419원-33원-2.27%122,94257,143,000주810.8억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100220비상교육KOSPI4,950원-25원-0.50%59,14412,996,741주643.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100250진양홀딩스KOSPI3,135원-45원-1.42%77,62663,900,000주2003.2억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100590머큐리KOSDAQ3,735원-185원-4.72%145,38017,139,545주640.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100660서암기계공업KOSDAQ3,090원100원3.34%52,98212,600,000주389.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100700세운메디칼KOSDAQ2,405원45원1.91%1,908,48943,800,000주1053.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100790미래에셋벤처투자KOSDAQ15,440원-690원-4.28%415,59553,120,578주8201.8억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19100840SNT에너지KOSPI26,800원-300원-1.11%98,72320,680,783주5542.4억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19101000KS인더스트리KOSDAQ697원0원0.00%745,8289,910,487주69억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19101140인바이오젠KOSPI5,370원-20원-0.37%2,14010,044,216주539.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101160월덱스KOSDAQ28,400원-450원-1.56%53,52716,510,993주4689.1억원
94,771건 중 61,351–61,400← 이전1228 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬