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 11:27:58—2026-08-19038880아이에이KOSDAQ3,585원-270원-7.00%24,0297,514,423주269.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038460바이오스마트KOSDAQ2,550원-115원-4.32%161,72525,274,542주644.5억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038530케이바이오랩스KOSDAQ1,039원-3원-0.29%421,06125,890,122주268.9억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038620위즈코프KOSDAQ1,874원-26원-1.37%40,71715,145,893주283.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038870에코심플렉스KOSDAQ1,758원-13원-0.73%6,31314,014,949주246.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039010현대에이치티KOSDAQ7,170원-820원-10.26%103,3898,625,000주618.4억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039030이오테크닉스KOSDAQ415,000원1,000원0.24%130,43212,319,550주5.1조원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039200오스코텍KOSDAQ38,100원1,500원4.10%190,17438,258,176주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039290인포뱅크KOSDAQ3,725원-80원-2.10%7,2538,693,978주323.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039340한국경제TVKOSDAQ4,900원-15원-0.31%3,53622,000,000주1078억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039440에스티아이KOSDAQ20,750원-1,400원-6.32%121,07415,507,047주3217.7억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039560다산네트웍스KOSDAQ2,460원-55원-2.19%134,06842,888,468주1055억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039610화성밸브KOSDAQ5,460원-20원-0.36%25,61510,410,400주568.4억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039830오로라KOSDAQ16,500원-520원-3.06%270,44410,762,890주1775.8억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039860나노엔텍KOSDAQ3,675원-190원-4.92%143,85338,093,053주1399.9억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19040160누리플렉스KOSDAQ6,100원-180원-2.87%29,63512,055,535주735.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038950파인디지털KOSDAQ3,095원40원1.31%1,61510,210,765주316억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039020이건홀딩스KOSDAQ2,895원-15원-0.52%92,06922,584,709주653.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039130하나투어KOSPI31,350원250원0.80%32,67515,489,932주4856억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039240경남스틸KOSDAQ1,923원-19원-0.98%29,45526,979,604주518.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039310세중KOSDAQ1,537원-4원-0.26%49,24918,121,667주278.5억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039420케이엘넷KOSDAQ2,745원-25원-0.90%29,50722,946,994주629.8억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039490키움증권KOSPI265,500원-18,000원-6.35%303,59926,228,316주6.9조원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039570HDC랩스KOSPI7,690원30원0.39%10,43125,957,601주1996.1억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039740한국정보공학KOSDAQ3,000원-85원-2.76%47,1908,018,397주240.5억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039840디오KOSDAQ11,830원-150원-1.25%20,49013,415,828주1587억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039980폴라리스AIKOSDAQ5,400원-260원-4.59%150,47414,381,214주776.5억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19040300YTNKOSDAQ2,060원-5원-0.24%25,75047,676,980주982.1억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19040350크레오에스지KOSDAQ6,970원0원0.00%27,58319,856,196주1383.9억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19040610SG&GKOSDAQ3,115원-65원-2.04%85,98617,043,598주530.9억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19041020폴라리스오피스KOSDAQ2,900원-85원-2.85%247,18149,683,793주1440.8억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19041440현대에버다임KOSDAQ6,130원-170원-2.70%54,14517,841,712주1093.6억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19049630재영솔루텍KOSDAQ7,970원-420원-5.01%1,544,52323,365,139주1862.2억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19049830승일KOSDAQ6,420원-80원-1.23%1,7316,132,112주393.6억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19049950미래컴퍼니KOSDAQ11,170원-570원-4.86%34,4278,817,884주984.9억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19049960쎌바이오텍KOSDAQ15,210원30원0.20%7,0339,400,000주1429.7억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050090비케이홀딩스KOSDAQ594원-11원-1.82%28,57923,534,735주139.7억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050110캠시스KOSDAQ1,038원5원0.48%123,29229,224,823주303.3억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050120ES큐브KOSDAQ3,495원15원0.43%20,65413,564,086주474억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050760에스폴리텍KOSDAQ1,156원-37원-3.10%75,88716,334,678주188.8억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050860아세아텍KOSDAQ1,640원-13원-0.79%7,82022,500,000주369억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050890쏠리드KOSDAQ9,360원-330원-3.41%514,93960,756,534주5686.8억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19050960수산아이앤티KOSDAQ8,850원50원0.57%4,4006,751,000주597.4억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051160지어소프트KOSDAQ10,000원-130원-1.28%154,21215,474,430주1547.4억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051360토비스KOSDAQ11,410원40원0.35%40,8989,641,668주1100.1억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051370인터플렉스KOSDAQ6,230원-290원-4.45%124,59523,327,472주1453.3억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051380피씨디렉트KOSDAQ1,586원-32원-1.98%17,60415,340,072주243.2억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051390YWKOSDAQ3,995원-125원-3.03%15,75611,355,368주453.6억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051490나라엠앤디KOSDAQ2,720원-40원-1.45%6,39814,200,000주386.2억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19051500CJ프레시웨이KOSDAQ23,950원-750원-3.04%5,35411,871,586주2843.2억원
157,937건 중 125,651–125,700← 이전2514 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬