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 11:28:13—2026-08-19122310제노레이KOSDAQ3,205원-205원-6.01%773,52114,553,844주466.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122350삼기KOSDAQ1,549원-4원-0.26%1,813,47538,339,428주593.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122450KXKOSDAQ2,695원-60원-2.18%50,48644,819,834주1207.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122640예스티KOSDAQ28,000원500원1.82%396,84021,604,575주6049.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122690서진오토모티브KOSDAQ1,798원-19원-1.05%61,30623,079,166주414.9억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122830원포유KONEX1,190원-36원-2.94%6,85332,751,985주389.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122870와이지엔터테인먼트KOSDAQ39,450원800원2.07%108,19818,691,049주7373.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122900아이마켓코리아KOSPI7,950원-10원-0.13%55,21033,428,840주2657.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122990와이솔KOSDAQ5,740원-70원-1.20%45,74626,639,081주1529억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123010알엔티엑스KOSDAQ2,065원15원0.73%205,88220,215,767주417.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123040엠에스오토텍KOSDAQ1,746원-29원-1.63%414,39062,628,299주1093.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123330제닉KOSDAQ28,100원-400원-1.40%205,3587,968,680주2239.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123410코리아에프티KOSDAQ5,520원-20원-0.36%97,37227,841,064주1536.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123420위메이드플레이KOSDAQ6,440원100원1.58%163,93610,401,041주669.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123570이엠넷KOSDAQ1,640원-6원-0.36%38,13422,276,078주365.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123690한국화장품KOSPI6,280원-140원-2.18%55,66016,068,000주1009억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123700SJMKOSPI3,400원-80원-2.30%15,46415,604,898주530.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123750알톤KOSDAQ1,703원-44원-2.52%11,87413,819,259주235.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123840뉴온KOSDAQ1,788원-7원-0.39%11,67615,553,050주278억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123860아나패스KOSDAQ13,430원-300원-2.18%17,77112,123,415주1628.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123890한국자산신탁KOSPI2,380원5원0.21%299,992122,373,926주2912.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19124500아이티센글로벌KOSDAQ25,550원-350원-1.35%177,78623,204,527주5928.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19124560태웅로직스KOSDAQ1,911원0원0.00%42,29238,720,811주739.9억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125020티씨머티리얼즈KOSDAQ5,410원-70원-1.28%774,61135,038,550주1895.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125210아모그린텍KOSDAQ5,730원-250원-4.18%55,13216,496,790주945.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125490한라캐스트KOSDAQ12,110원240원2.02%8,170,28136,502,352주4420.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126340비나텍KOSDAQ64,400원-2,200원-3.30%70,2977,180,414주4624.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126560현대퓨처넷KOSPI3,200원-70원-2.14%105,063109,201,040주3494.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126600BGF에코머티리얼즈KOSDAQ2,870원-70원-2.38%45,20262,766,899주1801.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126640화신정공KOSDAQ5,380원1,235원29.79%11,786,48035,055,910주1886억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126700하이비젼시스템KOSDAQ10,350원-190원-1.80%65,48614,942,112주1546.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126720수산인더스트리KOSPI21,050원-750원-3.44%27,42914,286,000주3007.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126730코칩KOSDAQ20,200원1,660원8.95%2,220,5958,770,126주1771.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126880제이엔케이글로벌KOSDAQ2,610원-110원-4.04%62,25123,204,903주605.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127120제이에스링크KOSDAQ36,700원-1,350원-3.55%212,84734,752,758주1.2조원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127710아시아경제KOSDAQ1,020원-19원-1.83%9,12844,049,210주449.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127980화인써키트KOSDAQ2,945원-75원-2.48%7,53511,840,684주348.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19128540에코캡KOSDAQ1,374원6원0.44%49,14126,690,460주366.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19128660피제이메탈KOSDAQ3,000원0원0.00%122,84724,803,369주744.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19128820대성산업KOSPI4,095원-175원-4.10%123,57945,235,478주1852.3억원
fsc-stock-price2026-08-192026-08-20 11:28:15—2026-08-19159580제로투세븐KOSDAQ2,205원-40원-1.78%17,87820,032,636주441.7억원
fsc-stock-price2026-08-192026-08-20 11:28:15—2026-08-19159910에코글로우KOSDAQ3,195원25원0.79%6,19010,467,097주334.4억원
fsc-stock-price2026-08-192026-08-20 11:28:15—2026-08-19160190하이젠알앤엠KOSDAQ19,320원-1,080원-5.29%225,92430,888,000주5967.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19160550NEWKOSDAQ1,027원4원0.39%20,68427,906,106주286.5억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19160980싸이맥스KOSDAQ29,000원-1,250원-4.13%455,79010,924,243주3168억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161000애경케미칼KOSPI9,180원-540원-5.56%126,51348,648,709주4465.9억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161390한국타이어앤테크놀로지KOSPI68,100원-1,000원-1.45%161,262123,875,069주8.4조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161580필옵틱스KOSDAQ27,200원-850원-3.03%110,39423,442,247주6376.2억원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19161890한국콜마KOSPI127,800원-1,900원-1.46%295,46423,605,077주3조원
fsc-stock-price2026-08-192026-08-20 11:28:16—2026-08-19162120루켄테크놀러지스KONEX4,375원280원6.84%13,23411,156,602주488.1억원
97,644건 중 65,301–65,350← 이전1307 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬