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 11:28:09—2026-08-19089470HDC현대EPKOSPI3,955원-20원-0.50%54,34431,900,000주1261.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089590제주항공KOSPI4,045원-80원-1.94%138,66580,640,985주3261.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089600KT나스미디어KOSDAQ11,970원-30원-0.25%55,50711,568,163주1384.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089790제이티KOSDAQ4,350원-120원-2.68%26,05610,315,513주448.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089850유비벨록스KOSDAQ4,145원-65원-1.54%13,69214,730,199주610.5억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089860롯데렌탈KOSPI46,850원1,550원3.42%265,37136,309,388주1.7조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089890코세스KOSDAQ22,250원-600원-2.63%453,50816,584,962주3690.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089970브이엠KOSDAQ63,100원-3,600원-5.40%446,56926,326,765주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089980상아프론테크KOSDAQ13,980원-410원-2.85%19,15915,989,037주2235.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090080평화산업KOSPI1,073원7원0.66%304,11454,902,259주589.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090150아이윈KOSDAQ6,760원1,560원30.00%315,3324,187,529주283억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090350노루페인트KOSPI8,040원-130원-1.59%56,45320,000,000주1608억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090355노루페인트우KOSPI11,410원-10원-0.09%143463,126주52.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090360로보스타KOSDAQ82,700원600원0.73%150,7769,750,000주8063.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090370메타랩스KOSPI1,090원-5원-0.46%26,28627,304,689주297.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090410덕신이피씨KOSDAQ819원0원0.00%046,084,095주377.4억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090430아모레퍼시픽KOSPI133,100원900원0.68%161,77158,492,759주7.7조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090435아모레퍼시픽우KOSPI43,600원-300원-0.68%10,51410,557,830주4603.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090460비에이치KOSPI17,000원-860원-4.82%709,50933,711,538주5730.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090470제이스로보틱스KOSDAQ4,550원-135원-2.88%20,70017,476,594주795.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090710휴림로봇KOSDAQ6,820원-210원-2.99%773,068119,559,029주8153.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090850현대이지웰KOSDAQ5,120원-150원-2.85%41,12622,477,903주1150.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091120이엠텍KOSDAQ3,955원-100원-2.47%21,38217,132,936주677.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091340S&K폴리텍KOSDAQ2,075원20원0.97%43,66511,703,721주242.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091440한울소재과학KOSDAQ3,000원10원0.33%195,53034,510,967주1035.3억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091580상신이디피KOSDAQ16,460원-1,620원-8.96%301,05313,328,219주2193.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091590남화토건KOSDAQ5,700원-340원-5.63%331,64811,740,000주669.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091700파트론KOSDAQ5,500원-130원-2.31%102,35750,000,000주2750억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091970LSK아이로봇KOSDAQ3,910원10원0.26%43,5077,534,780주294.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092040아미코젠KOSDAQ972원-27원-2.70%701,07670,655,387주686.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092070디엔에프KOSDAQ13,000원-190원-1.44%11,66411,571,858주1504.3억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092130이크레더블KOSDAQ13,940원-130원-0.92%8,41112,043,600주1678.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092190서울바이오시스KOSDAQ7,750원10원0.13%246,29645,868,383주3554.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19111110호전실업KOSPI6,440원-120원-1.83%21,8129,066,000주583.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109670씨싸이트KOSDAQ3,845원-245원-5.99%7,3265,836,602주224.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109740디에스케이KOSDAQ4,540원-70원-1.52%28,85125,710,390주1167.2억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109820진매트릭스KOSDAQ1,427원12원0.85%24,88620,393,640주291억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109860동일금속KOSDAQ7,280원-10원-0.14%7709,100,000주662.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19109960앱토크롬KOSDAQ1,855원89원5.04%21,62215,132,233주280.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110020전진바이오팜KOSDAQ2,010원0원0.00%9,0849,058,762주182억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110790크리스에프앤씨KOSDAQ2,840원-145원-4.86%11,14123,430,960주665.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19110990디아이티KOSDAQ15,990원-880원-5.22%96,28618,900,000주3022.1억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19333430일승KOSDAQ3,820원-190원-4.74%187,62830,726,747주1173.7억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19333050이노테나KOSDAQ4,975원-165원-3.21%8,0604,924,420주244.9억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19332570PS일렉트로닉스KOSDAQ8,600원-1,050원-10.88%4,657,81746,711,563주4017.1억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19332370아이디피KOSDAQ5,260원-20원-0.38%5,99813,273,726주698.1억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19332290누보KOSDAQ895원5원0.56%199,23639,904,404주357.1억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19332190오션스바이오KONEX2,580원335원14.92%4381,477,839주38.1억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19331920셀레믹스KOSDAQ8,990원-440원-4.67%34,20511,181,555주1005.2억원
83,286건 중 49,501–49,550← 이전991 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬