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 11:28:07—2026-08-19079960동양이엔피KOSDAQ19,290원-110원-0.57%25,8267,551,658주1456.7억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079950인베니아KOSDAQ987원7원0.71%54,89513,799,100주136.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079940가비아KOSDAQ45,200원1,250원2.84%25,31813,420,684주6066.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079900전진건설로봇KOSPI33,050원-750원-2.22%17,22914,592,545주4822.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079810APS이노베이션KOSDAQ3,270원-90원-2.68%40,45921,528,094주703.9억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079650서산KOSDAQ4,630원-290원-5.89%856,13820,000,000주926억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079550LIG디펜스앤에어로스페이스KOSPI796,000원1,000원0.13%113,97522,000,000주17.5조원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079430현대리바트KOSPI5,980원-70원-1.16%42,55520,114,202주1202.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079370제우스KOSDAQ9,260원-280원-2.94%256,59631,016,990주2872.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079190케스피온KOSDAQ1,377원-589원-29.96%1,980,3869,588,878주132억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079170한창산업KOSDAQ5,670원70원1.25%4,5025,200,000주294.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079160CJ CGVKOSPI5,080원-160원-3.05%510,175165,582,797주8411.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058470리노공업KOSDAQ67,900원100원0.15%709,08476,211,850주5.1조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058610에스피지KOSDAQ101,500원-6,500원-6.02%557,89622,177,360주2.2조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058630엠게임KOSDAQ4,245원10원0.24%55,13218,772,574주796.8억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058650세아홀딩스KOSPI127,100원2,000원1.60%6344,242,236주5391.8억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058730다스코KOSPI3,365원-185원-5.21%561,94220,251,251주681.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058820CMG제약KOSDAQ610원-36원-5.57%742,859148,123,556주903.5억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058850KTcsKOSPI2,205원-20원-0.90%117,01241,404,450주912.9억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058860KTisKOSPI2,510원-30원-1.18%47,79334,802,000주873.5억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058970엠로KOSDAQ17,200원130원0.76%62,30712,362,794주2126.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059090미코KOSDAQ17,300원180원1.05%489,47133,416,778주5781.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059100아이컴포넌트KOSDAQ6,420원200원3.22%57,4077,070,860주453.9억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059120아진엑스텍KOSDAQ6,840원-160원-2.29%536,07818,310,066주1252.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059180엔더블유시KONEX3,980원-20원-0.50%05,314,090주211.5억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059210메타바이오메드KOSDAQ4,030원-110원-2.66%79,57427,171,445주1095억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19059270해성에어로보틱스KOSDAQ5,950원-70원-1.16%34,42111,165,299주664.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060150인선이엔티KOSDAQ3,040원-70원-2.25%52,91345,563,612주1385.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060230제이케이시냅스KOSDAQ1,310원-55원-4.03%53,56614,359,271주188.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060250NHN KCPKOSDAQ13,520원-410원-2.94%213,84040,160,611주5429.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060260뉴보텍KOSDAQ1,272원11원0.87%82,98313,342,356주169.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060280큐렉소KOSDAQ8,980원100원1.13%340,43441,259,790주3705.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-190603103SKOSDAQ1,086원-45원-3.98%187,57953,059,040주576.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060370LS마린솔루션KOSDAQ31,700원450원1.44%85,65652,238,854주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060380동양에스텍KOSDAQ1,296원-11원-0.84%15,90019,700,000주255.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060480국일신동KOSDAQ1,047원30원2.95%82,44411,090,000주116.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060540에스에이티KOSDAQ1,172원-1원-0.09%52,08326,132,934주306.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060560HC홈센타KOSDAQ1,976원-1원-0.05%2,99225,388,001주501.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060570드림어스컴퍼니KOSDAQ728원0원0.00%074,101,573주539.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060590씨티씨바이오KOSDAQ2,990원-65원-2.13%60,55424,181,020주723억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060720KH바텍KOSDAQ10,450원-480원-4.39%159,02323,677,442주2474.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060850영림원소프트랩KOSDAQ4,600원-70원-1.50%17,6958,131,000주374억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060900에이전트AIKOSDAQ3,735원45원1.22%21,7504,883,930주182.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060980HL홀딩스KOSPI39,150원-1,050원-2.61%13,9919,078,847주3554.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061040알에프텍KOSDAQ6,270원40원0.64%1,5959,048,223주567.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061090세나테크놀로지KOSDAQ43,250원-2,650원-5.77%27,7615,467,550주2364.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061250화일약품KOSDAQ8,050원-240원-2.90%7,7008,417,584주677.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061970LB세미콘KOSDAQ5,930원430원7.82%2,200,25358,083,006주3444.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19062040산일전기KOSPI175,700원-3,500원-1.95%165,31130,642,850주5.3조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19062970한국첨단소재KOSDAQ2,265원-230원-9.22%1,048,84628,544,307주646.5억원
120,605건 중 87,301–87,350← 이전1747 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬