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—2026-08-19104200NHN벅스KOSDAQ2,625원-115원-4.20%67,34114,827,550주389.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19104040디에스엠KOSDAQ2,710원-50원-1.81%21,06326,813,565주726.6억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103840우양KOSDAQ1,747원-25원-1.41%15,27416,366,428주285.9억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103660씨앗KONEX1,900원1원0.05%3126,017,471주114.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103590일진전기KOSPI71,100원-600원-0.84%287,32747,685,390주3.3조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103230에스앤더블류KOSDAQ2,225원140원6.71%55,5047,200,000주160.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19103140풍산KOSPI79,200원-1,200원-1.49%107,50928,024,278주2.2조원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102950아하KONEX1,700원-125원-6.85%94213,121,903주223억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102940코오롱생명과학KOSDAQ17,190원-1,410원-7.58%232,34313,090,603주2250.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102710이엔에프테크놀로지KOSDAQ47,700원-1,150원-2.35%125,68614,287,836주6815.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102460이연제약KOSPI9,960원-60원-0.60%33,08418,586,811주1851.2억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102370케이옥션KOSDAQ3,035원-255원-7.75%52,34325,888,290주785.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102260동성케미컬KOSPI3,625원-75원-2.03%54,33250,669,591주1836.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19102120어보브반도체KOSDAQ7,390원-340원-4.40%82,30417,780,753주1313.9억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101970우양에이치씨KOSDAQ10,300원250원2.49%22,25914,790,009주1523.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101930인화정공KOSDAQ7,230원-530원-6.83%23,27045,694,671주3303.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101730위메이드맥스KOSDAQ4,815원720원17.58%4,829,61583,803,286주4035.1억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101680한국정밀기계KOSDAQ2,730원20원0.74%7,5438,404,000주229.4억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101670하이드로리튬KOSDAQ616원44원7.69%2,572,71356,777,187주349.7억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101530해태제과식품KOSPI5,600원-100원-1.75%38,27229,116,822주1630.5억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101490에스앤에스텍KOSDAQ42,050원-1,700원-3.89%137,78721,334,879주8971.3억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101400엔시트론KOSDAQ1,930원50원2.66%243,00011,741,788주226.6억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101360에코앤드림KOSDAQ7,630원-170원-2.18%20,02717,786,114주1357억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101330모베이스KOSDAQ3,450원-75원-2.13%83,11923,147,029주798.5억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101240씨큐브KOSDAQ3,600원-100원-2.70%56,49011,357,052주408.8억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101170우림피티에스KOSDAQ8,140원-10원-0.12%88,38913,500,000주1098.9억원
fsc-stock-price2026-08-192026-08-20 11:28:11—2026-08-19101160월덱스KOSDAQ28,400원-450원-1.56%53,52716,510,993주4689.1억원
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 11:28:10—2026-08-19101000KS인더스트리KOSDAQ697원0원0.00%745,8289,910,487주69억원
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—2026-08-19100790미래에셋벤처투자KOSDAQ15,440원-690원-4.28%415,59553,120,578주8201.8억원
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—2026-08-19100660서암기계공업KOSDAQ3,090원100원3.34%52,98212,600,000주389.3억원
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—2026-08-19100250진양홀딩스KOSPI3,135원-45원-1.42%77,62663,900,000주2003.2억원
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—2026-08-19100130동국S&CKOSDAQ1,419원-33원-2.27%122,94257,143,000주810.8억원
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—2026-08-19100090SK오션플랜트KOSPI13,440원-290원-2.11%316,36962,478,129주8397억원
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—2026-08-19099750이지케어텍KOSDAQ6,480원-140원-2.11%14,86713,659,173주885.1억원
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—2026-08-19099430바이오플러스KOSDAQ3,480원-255원-6.83%430,44861,640,722주2145억원
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—2026-08-19099390브레인즈컴퍼니KOSDAQ3,485원90원2.65%25,3178,208,283주286억원
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—2026-08-19099220SDNKOSDAQ503원-23원-4.37%609,55862,944,350주316.6억원
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—2026-08-19098660에스티오KOSDAQ1,593원-14원-0.87%5,47312,500,976주199.1억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19098460고영KOSDAQ29,250원-1,050원-3.47%790,58868,204,213주1.9조원
94,771건 중 61,701–61,750← 이전1235 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬