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 11:28:33—2026-08-19456570아이엠지티KONEX14,500원-100원-0.68%1,0485,264,804주763.3억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19457190이수스페셜티케미컬KOSPI63,200원-1,400원-2.17%73,95130,218,872주1.9조원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19457370한켐KOSDAQ10,200원2,350원29.94%4,508,4858,067,134주822.8억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19457550우진엔텍KOSDAQ13,430원-530원-3.80%42,4349,318,958주1251.5억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19457600벡트KOSDAQ4,585원95원2.12%223,54413,707,500주628.4억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19458350에스팀KOSDAQ3,640원-35원-0.95%12,5898,683,200주316억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19458650성우KOSDAQ7,850원-50원-0.63%10,05415,045,670주1181억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19458870씨어스KOSDAQ22,600원150원0.67%194,80938,059,740주8601.5억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19459100위츠KOSDAQ4,315원-85원-1.93%14,73713,466,100주581억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19459510나우로보틱스KOSDAQ16,150원-620원-3.70%37,68712,978,382주2096억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19459550알트KOSDAQ2,485원100원4.19%15,071,22825,220,761주626.7억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460470아이빔테크놀로지KOSDAQ2,900원-20원-0.68%10,23015,119,370주438.4억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460850동국씨엠KOSPI5,180원-90원-1.71%57,38329,898,656주1548.7억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460860동국제강KOSPI9,650원-10원-0.10%140,37449,608,017주4787.1억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460870에스엠씨지KOSDAQ2,810원50원1.81%41,42420,073,304주564억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460930현대힘스KOSDAQ14,540원-740원-4.84%226,41135,510,671주5163.2억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19460940피앤에스로보틱스KOSDAQ5,350원-240원-4.29%79,39413,455,280주719.8억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19461030아이엠비디엑스KOSDAQ3,085원-80원-2.53%11,40214,334,517주442.2억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19461300아이스크림미디어KOSDAQ17,230원-260원-1.49%35,35513,333,933주2297.4억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19462310뉴키즈온KOSDAQ3,945원5원0.13%15,9257,898,605주311.5억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19462350이노스페이스KOSDAQ8,080원-260원-3.12%278,87333,881,572주2737.6억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19462510라메디텍KOSDAQ2,860원0원0.00%8,5698,802,965주251.7억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19462520조선내화KOSPI13,190원-90원-0.68%23,72211,855,168주1563.6억원
fsc-stock-price2026-08-192026-08-20 11:28:33—2026-08-19462860더즌KOSDAQ1,900원-56원-2.86%81,39871,756,523주1363.3억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19462870시프트업KOSPI31,850원150원0.47%74,83058,741,890주1.8조원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19462980아이지넷KOSDAQ1,465원60원4.27%26,20518,234,437주267.1억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19463020뉴엔AIKOSDAQ9,060원-300원-3.21%101,1398,987,200주814.2억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19463480모티브링크KOSDAQ3,885원-215원-5.24%12,07012,390,358주481.3억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19464080에스오에스랩KOSDAQ10,160원680원7.17%705,29317,947,045주1823.4억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19464280티디에스팜KOSDAQ5,800원-120원-2.03%58,7815,530,000주320.7억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19464490쿼드메디슨KOSDAQ5,400원-110원-2.00%7,36211,482,113주620억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19464500아이언디바이스KOSDAQ1,870원-60원-3.11%22,81713,993,263주261.6억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19464580닷밀KOSDAQ1,685원-38원-2.21%4,65318,406,089주310.1억원
fsc-stock-price2026-08-192026-08-20 11:28:34—2026-08-19465320교보15호스팩KOSDAQ2,125원0원0.00%1,8743,810,000주80.9억원
fsc-stock-price2026-08-192026-08-20 11:28:24—2026-08-19—SK케미칼우KOSPI23,000원-100원-0.43%1,7702,115,429주486.5억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005960동부건설KOSPI7,740원-300원-3.73%46,02922,946,663주1776억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005965동부건설우KOSPI17,670원-30원-0.17%357225,732주39.8억원
fsc-stock-price2026-08-192026-08-20 11:27:47—2026-08-19005990매일홀딩스KOSDAQ10,790원0원0.00%19513,298,304주1434.8억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006890태경케미컬KOSPI5,160원-250원-4.62%56,24911,600,000주598.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006980우성KOSPI15,570원-260원-1.64%2,9803,090,000주481.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19—에스테크엠KONEX9,100원-1,540원-14.47%1031,510,000주137.4억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006370대구백화점KOSPI4,845원355원7.91%77,38910,821,611주524.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48삼성SDI2026-08-19006400삼성SDIKOSPI487,000원-1,000원-0.20%394,55280,585,530주39.2조원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006405삼성SDI우KOSPI202,500원500원0.25%4,8271,617,896주3276.2억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006570대림통상KOSPI1,974원-91원-4.41%83,07315,225,000주300.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006620동구바이오제약KOSDAQ3,605원-80원-2.17%111,85128,464,992주1026.1억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006650대한유화KOSPI82,000원-4,400원-5.09%21,7946,500,000주5330억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19006660삼성공조KOSPI14,700원-410원-2.71%7,478,0128,126,314주1194.5억원
157,937건 중 124,301–124,350← 이전2487 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬