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 11:28:22—2026-08-19259630엠플러스KOSDAQ9,270원-430원-4.43%63,90112,222,396주1133억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19259960크래프톤KOSPI221,500원-5,000원-2.21%88,89646,137,833주10.2조원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19260660알리코제약KOSDAQ2,490원10원0.40%17,53115,327,021주381.6억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19260870SK시그넷KONEX8,160원0원0.00%41,14821,674,747주1768.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19260930씨티케이KOSDAQ2,550원-70원-2.67%35,00019,341,591주493.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19260970에스앤디KOSDAQ49,200원-1,800원-3.53%28,8092,892,754주1423.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19261200덴티스KOSDAQ2,500원-10원-0.40%36,83515,809,700주395.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19261520이지스KOSDAQ4,060원-95원-2.29%15,01010,277,800주417.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19261780아리바이오랩KOSDAQ2,225원-25원-1.11%78,19328,955,976주644.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19262260에이프로KOSDAQ3,100원-115원-3.58%89,85415,077,660주467.4억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19262840아이퀘스트KOSDAQ2,735원-50원-1.80%22,57310,566,952주289억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263020디케이앤디KOSDAQ3,090원-110원-3.44%95,10713,836,146주427.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263600덕우전자KOSDAQ3,650원-45원-1.22%24,83615,930,310주581.4억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263690디알젬KOSDAQ5,000원-10원-0.20%9,75211,325,610주566.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263700케어랩스KOSDAQ1,891원-9원-0.47%5,41719,414,200주367.1억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263720디앤씨미디어KOSDAQ7,450원100원1.36%6,35812,412,591주924.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263750펄어비스KOSDAQ30,700원150원0.49%627,77962,843,910주1.9조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263770유에스티KOSDAQ1,660원3원0.18%4,90523,700,172주393.4억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263800데이타솔루션KOSDAQ5,240원-260원-4.73%293,95316,225,380주850.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263810상신전자KOSDAQ2,560원-20원-0.78%20,89915,924,825주407.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263860지니언스KOSDAQ14,400원-440원-2.96%16,4919,079,600주1307.4억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19263920휴엠앤씨KOSDAQ3,360원15원0.45%9999,809,026주329.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264450유비쿼스KOSDAQ10,730원-190원-1.74%43,09114,665,493주1573.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264660씨앤지하이테크KOSDAQ13,350원-340원-2.48%20,3169,721,172주1297.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264850이랜시스KOSDAQ6,340원90원1.44%2,853,30830,294,612주1920.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19264900크라운제과KOSPI8,170원-30원-0.37%11,48912,523,850주1023.1억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19—크라운제과우KOSPI7,790원230원3.04%327773,560주60.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265520AP시스템KOSDAQ19,830원-420원-2.07%62,71915,050,821주2984.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265560영화테크KOSDAQ7,040원-150원-2.09%8,78410,690,180주752.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19265740엔에프씨KOSDAQ6,070원-310원-4.86%420,25817,863,600주1084.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19266470바이오인프라생명과학KONEX111원1원0.91%6,77327,866,019주30.9억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267250HD현대KOSPI228,000원-6,500원-2.77%86,47278,993,085주18조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267260HD현대일렉트릭KOSPI752,000원-33,000원-4.20%99,05136,047,135주27.1조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267270HD건설기계KOSPI129,200원-4,300원-3.22%215,76947,921,897주6.1조원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267290경동도시가스KOSPI21,750원50원0.23%11,5485,895,406주1282.2억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267320나인테크KOSDAQ2,140원-45원-2.06%159,80257,415,295주1228.6억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267790배럴KOSDAQ3,310원-145원-4.20%3,2897,689,309주254.5억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267850아시아나IDTKOSPI9,300원-40원-0.43%7,52311,100,000주1032.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19267980매일유업KOSDAQ34,500원-500원-1.43%2,4787,663,638주2643.9억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19268280미원에스씨KOSPI127,600원-2,900원-2.22%1,9715,000,000주6380억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19269620시스웍KOSDAQ9원-3원-25.00%30,191,231148,582,691주13.3억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270210에스알바이오텍KONEX11,380원-360원-3.07%4231,711,448주194.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270520앱튼KOSDAQ3,855원-15원-0.39%140,39423,158,914주892.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270660에브리봇KOSDAQ14,190원-410원-2.81%33,13812,690,583주1800.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19270870뉴트리KOSDAQ3,900원-15원-0.38%14,0518,994,846주350.7억원
fsc-stock-price2026-08-192026-08-20 11:28:23—2026-08-19271560오리온KOSPI124,100원-1,000원-0.80%114,13339,528,788주4.9조원
97,644건 중 65,151–65,200← 이전1304 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬