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-price2026-08-202026-08-21 11:28:00—2026-08-20179900유티아이KOSDAQ3,150원-225원-6.67%463,23219,790,412주623.3억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20179720머니무브KONEX6,200원200원3.33%182,750,018주170.5억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20179530애드바이오텍KOSDAQ2,500원-75원-2.91%100,05226,950,299주673.7억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20179290엠아이텍KOSDAQ5,300원210원4.13%52,25832,365,678주1715.3억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20178920PI첨단소재KOSPI19,450원190원0.99%37,53629,366,322주5711.7억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20178780일월지엠엘KOSDAQ2,235원85원3.95%15,34518,639,195주416.5억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20178600대동고려삼KONEX1,900원101원5.61%14,449,600주84.5억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20178320서진시스템KOSDAQ38,800원550원1.44%1,030,51063,650,737주2.4조원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20177900쓰리에이로직스KOSDAQ4,035원55원1.38%17,5629,627,600주388.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20177830파버나인KOSDAQ2,300원-35원-1.50%58,11411,325,993주260.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20177350베셀KOSDAQ1,716원145원9.23%407,2259,915,851주170.1억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20176750듀켐바이오KOSDAQ6,520원60원0.93%20,38228,488,720주1857.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20176590코나솔KONEX2,245원-145원-6.07%52,5725,836,383주131억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20175330JB금융지주KOSPI26,400원-800원-2.94%271,000186,521,824주4.9조원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20175140아고스KOSDAQ2,375원65원2.81%25,10924,944,253주592.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20174900앱클론KOSDAQ30,100원350원1.18%261,76619,952,129주6005.5억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20173940에프엔씨엔터KOSDAQ2,380원160원7.21%25,58115,392,808주366.3억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20173130오파스넷KOSDAQ5,490원10원0.18%33,13013,046,473주716.2억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20172670에이엘티KOSDAQ11,020원640원6.17%57,2488,960,259주987.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20171120라이온켐텍KOSDAQ2,050원30원1.49%17,64935,901,760주735.9억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20171090선익시스템KOSDAQ67,100원2,100원3.23%26,02010,127,626주6795.6억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20171010램테크놀러지KOSDAQ2,735원-65원-2.32%12,87514,298,752주391억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20170920엘티씨KOSDAQ37,700원1,550원4.29%206,59010,564,126주3982.6억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20170900동아에스티KOSPI37,800원1,050원2.86%6,1429,727,881주3677.1억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20170790파이오링크KOSDAQ8,300원-100원-1.19%10,7596,397,335주530.9억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20170030현대공업KOSDAQ4,980원-30원-0.60%14,59715,340,000주763.9억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20169670코스텍시스템KONEX4,895원-105원-2.10%3172,868,401주140.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20169330엠브레인KOSDAQ1,340원20원1.52%10,13718,316,918주245.4억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20168360펨트론KOSDAQ13,400원400원3.08%78,05722,392,557주3000.6억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20168330내츄럴엔도텍KOSDAQ2,120원20원0.95%10,21731,754,900주673.2억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20166480코아스템켐온KOSDAQ2,015원55원2.81%45,78952,870,376주1065.3억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20166090하나머티리얼즈KOSDAQ55,800원400원0.72%110,67419,777,674주1.1조원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20163730핑거KOSDAQ10,400원1,100원11.83%506,86012,015,717주1249.6억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20163560동일고무벨트KOSPI5,720원40원0.70%46,71113,900,000주795억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20163280에어레인KOSDAQ3,330원160원5.05%703,08013,603,078주452.9억원
fsc-stock-price2026-08-202026-08-21 11:28:00—2026-08-20162300신스틸KOSDAQ1,694원38원2.29%1,276,12341,471,382주702.5억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20111380동인기연KOSPI13,640원-210원-1.52%4,8026,128,000주835.8억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20111110호전실업KOSPI6,600원160원2.48%3,6969,066,000주598.3억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20110990디아이티KOSDAQ16,490원500원3.13%44,27118,900,000주3116.6억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20110790크리스에프앤씨KOSDAQ2,950원110원3.87%9,00023,430,960주691.2억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20110020전진바이오팜KOSDAQ2,000원-10원-0.50%1,5769,058,762주181.1억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20109960앱토크롬KOSDAQ1,920원65원3.50%9,80215,132,233주290.5억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20109860동일금속KOSDAQ7,390원110원1.51%1,2299,100,000주672.4억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20109820진매트릭스KOSDAQ1,451원24원1.68%18,56320,393,640주295.9억원
fsc-stock-price2026-08-202026-08-21 11:27:58—2026-08-20109740디에스케이KOSDAQ4,425원-115원-2.53%25,55925,710,390주1137.6억원
fsc-stock-price2026-08-202026-08-21 11:27:57—2026-08-20109670씨싸이트KOSDAQ3,795원-50원-1.30%10,4315,836,602주221.4억원
fsc-stock-price2026-08-202026-08-21 11:27:57—2026-08-20109610에스와이KOSDAQ1,871원15원0.81%150,29448,907,400주915억원
fsc-stock-price2026-08-202026-08-21 11:27:57—2026-08-20109080옵티시스KOSDAQ8,770원50원0.57%4,0255,636,000주494.2억원
fsc-stock-price2026-08-202026-08-21 11:27:57—2026-08-20109070주성코퍼레이션KOSPI1,633원3원0.18%406,12952,810,230주862.3억원
152,185건 중 115,201–115,250← 이전2305 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬