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 11:27:56—2026-08-20093920서원인텍KOSDAQ4,860원10원0.21%5,34518,600,000주903.9억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093640케이알엠KOSDAQ4,235원-5원-0.12%21,35932,843,716주1390.9억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093520매커스KOSDAQ28,100원150원0.54%21,70911,901,837주3344.4억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093510엔지브이아이KONEX544원-1원-0.18%06,020,000주32.7억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093380풍강KOSDAQ2,965원50원1.72%26,9669,879,313주292.9억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093370후성KOSPI12,430원-80원-0.64%2,083,878107,255,330주1.3조원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093320케이아이엔엑스KOSDAQ143,200원1,300원0.92%5,5374,880,000주6988.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093240형지엘리트KOSPI410원1원0.24%804,41661,390,259주251.7억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093190빅솔론KOSDAQ8,330원-150원-1.77%170,59119,238,905주1602.6억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20093050LFKOSPI22,500원250원1.12%33,35629,240,000주6579억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092870엑시콘KOSDAQ22,800원-300원-1.30%239,80813,050,797주2975.5억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092790넥스틸KOSPI11,700원360원3.17%164,77526,002,000주3042.2억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092780DYPKOSPI3,540원85원2.46%54,69913,168,460주466.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092730네오팜KOSDAQ23,050원-150원-0.65%71,11416,027,989주3694.4억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092600앤씨앤KOSDAQ1,752원-57원-3.15%38,2095,016,703주87.8억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092590럭스피아KONEX550원-97원-14.99%127,291,098주40.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092460한라IMSKOSDAQ17,700원-150원-0.84%16,07117,109,680주3028.4억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092440기신정기KOSPI1,985원-4원-0.20%70,77629,200,000주579.6억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092300현우산업KOSDAQ2,825원-90원-3.09%120,11820,149,871주569.2억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092230KPX홀딩스KOSPI96,200원-1,200원-1.23%3,5324,224,646주4064.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092220KECKOSPI2,520원10원0.40%189,27440,152,628주1011.8억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092200디아이씨KOSPI6,740원180원2.74%1,050,21838,888,569주2621억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092190서울바이오시스KOSDAQ8,990원1,240원16.00%440,93445,868,383주4123.5억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092130이크레더블KOSDAQ14,170원230원1.65%9,88812,043,600주1706.5억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092070디엔에프KOSDAQ13,050원50원0.38%9,80111,571,858주1510.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20092040아미코젠KOSDAQ1,000원28원2.88%722,23470,655,387주706.5억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20091970LSK아이로봇KOSDAQ4,050원140원3.58%25,5477,534,780주305.1억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20091700파트론KOSDAQ5,580원80원1.45%69,64350,000,000주2790억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20090080평화산업KOSPI1,079원6원0.56%696,67054,902,259주592.3억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20089970브이엠KOSDAQ62,700원-400원-0.63%374,96226,326,765주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20089860롯데렌탈KOSPI45,900원-950원-2.03%266,25936,309,388주1.6조원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20089790제이티KOSDAQ4,445원95원2.18%21,99610,315,513주458.5억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20091590남화토건KOSDAQ6,320원620원10.88%4,235,97711,740,000주741.9억원
fsc-stock-price2026-08-202026-08-21 11:27:56—2026-08-20091580상신이디피KOSDAQ18,330원1,870원11.36%387,90313,328,219주2443억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20081180쎄크KOSDAQ5,410원-80원-1.46%42,9248,825,535주477.4억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20081150티플랙스KOSDAQ2,625원15원0.57%54,63224,268,402주637억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20081000일진다이아KOSPI9,540원80원0.85%13,38514,202,975주1354.9억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080720한국유니온제약KOSDAQ2,725원0원0.00%07,912,828주215.6억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080580오킨스전자KOSDAQ18,000원670원3.87%239,86321,090,955주3796.3억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080530코디KOSDAQ2,620원265원11.25%8,70611,071,684주290억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080520오디텍KOSDAQ2,990원15원0.50%3,32811,322,417주338.5억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080470성창오토텍KOSDAQ2,765원-30원-1.07%12,7717,300,000주201.8억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080420모다이노칩KOSDAQ1,640원-29원-1.74%3,88879,721,622주1307.4억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080220제주반도체KOSDAQ76,500원2,900원3.94%1,172,46834,442,833주2.6조원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080160모두투어KOSDAQ8,780원60원0.69%33,35618,900,000주1659.4억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20080010이상네트웍스KOSDAQ8,010원-50원-0.62%6,9439,835,071주787.7억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20079980휴비스KOSPI1,980원8원0.41%101,80334,500,000주683.1억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20079970투비소프트KOSDAQ596원0원0.00%012,829,234주76.4억원
fsc-stock-price2026-08-202026-08-21 11:27:55—2026-08-20079960동양이엔피KOSDAQ19,010원-280원-1.45%25,3477,551,658주1435.5억원
83,286건 중 46,401–46,450← 이전929 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬