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 11:27:41—2026-08-19000700유수홀딩스KOSPI6,290원-150원-2.33%35,41426,041,812주1638억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000400롯데손해보험KOSPI2,075원50원2.47%772,604310,336,320주6439.4억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000390SP삼화KOSPI6,150원-150원-2.38%98,88527,203,469주1673억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000370한화손해보험KOSPI7,300원280원3.99%1,814,700116,738,915주8521.9억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-08-192026-08-20 11:28:10—2026-08-19099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19353200대덕전자KOSPI114,200원-3,400원-2.89%679,74949,416,925주5.6조원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352940인바이오KOSDAQ2,025원0원0.00%7,91810,867,730주220억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19353590오토앤KOSDAQ1,770원-25원-1.39%8,15612,875,570주227.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—대신밸런스제20호스팩KOSDAQ1,977원-1원-0.05%1,2906,740,000주133.2억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352910오비고KOSDAQ3,415원5원0.15%25,25512,637,802주431.5억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352820하이브KOSPI172,200원400원0.23%159,01243,106,836주7.4조원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352770셀레스트라KOSDAQ5,250원0원0.00%02,592,407주136.1억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352700씨앤투스KOSDAQ1,325원-30원-2.21%42,35726,276,899주348.1억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352480씨앤씨인터내셔널KOSDAQ20,750원50원0.24%24,70313,629,901주2828.2억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19352090스톰테크KOSDAQ3,560원-35원-0.97%16,97726,872,998주956.6억원
fsc-stock-price2026-08-192026-08-20 11:28:28—2026-08-19351870차이커뮤니케이션KOSDAQ2,095원-255원-10.85%259,26711,160,642주233.8억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078890가온그룹KOSDAQ4,285원-285원-6.24%54,69718,424,943주789.5억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432720퀄리타스반도체KOSDAQ8,830원-270원-2.97%87,09014,187,572주1252.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432470케이엔에스KOSDAQ7,700원-240원-3.02%10,1478,771,556주675.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432430와이랩KOSDAQ2,035원-45원-2.16%7,01616,508,320주335.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19432320KB스타리츠KOSPI1,411원-58원-3.95%327,387150,764,285주2127.2억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19431190케이쓰리아이KOSDAQ2,795원30원1.08%25,4677,486,442주209.2억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19430690한싹KOSDAQ2,510원-115원-4.38%105,08410,895,304주273.4억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19429270시지트로닉스KOSDAQ3,505원-155원-4.23%30,6106,449,231주226억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19425420티에프이KOSDAQ37,950원-550원-1.43%55,77412,347,181주4685.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19425040티이엠씨KOSDAQ9,240원-300원-3.14%131,92521,922,898주2025.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424980마이크로투나노KOSDAQ7,990원90원1.14%7,7315,918,890주472.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424960스마트레이더시스템KOSDAQ3,900원-125원-3.11%30,45016,485,110주642.9억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424870이뮨온시아KOSDAQ2,970원-60원-1.98%140,48791,337,509주2712.7억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19424760벨로크KOSDAQ2,035원-55원-2.63%28,89710,054,368주204.6억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19420770기가비스KOSDAQ128,700원600원0.47%230,13412,675,758주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19420570제이투케이바이오KOSDAQ8,650원-430원-4.74%61,3285,847,483주505.8억원
fsc-stock-price2026-08-192026-08-20 11:28:32—2026-08-19419540비스토스KOSDAQ3,555원-30원-0.84%29,4965,958,253주211.8억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419530SAMG엔터KOSDAQ21,100원-800원-3.65%135,00010,207,337주2153.7억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419120산돌KOSDAQ2,415원30원1.26%25,35814,223,089주343.4억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419080엔젯KOSDAQ6,080원-200원-3.18%67,38910,871,817주661억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19419050삼기에너지솔루션즈KOSDAQ1,658원-67원-3.88%1,798,84557,196,240주948.3억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418620E8KOSDAQ534원8원1.52%1,094,18719,850,477주106억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418550제이오KOSDAQ4,485원-120원-2.61%60,58532,017,673주1435.9억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418470KT밀리의서재KOSDAQ9,420원-110원-1.15%61,5548,565,789주806.8억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418420라온텍KOSDAQ3,970원-185원-4.45%99,50630,774,558주1221.7억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417970모델솔루션KOSDAQ10,650원-430원-3.88%11,0146,396,700주681.2억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417860오브젠KOSDAQ6,810원-220원-3.13%20,4574,706,906주320.5억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417840저스템KOSDAQ12,900원-1,250원-8.83%947,51522,869,381주2950.1억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417790트루엔KOSDAQ6,590원30원0.46%9,27010,468,391주689.8억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417500제이아이테크KOSDAQ3,880원-85원-2.14%223,06032,784,744주1272억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417310코람코더원리츠KOSPI10,860원-30원-0.28%83,34840,400,000주4387.4억원
fsc-stock-price2026-08-192026-08-20 11:28:31—2026-08-19417200LS머트리얼즈KOSDAQ11,480원-250원-2.13%429,44667,652,659주7766.5억원
129,206건 중 95,701–95,750← 이전1915 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬