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 11:27:40—2026-08-19900300오가닉티코스메틱KOSDAQ2,605원-105원-3.87%111,25520,580,097주536.1억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000230일동홀딩스KOSPI6,140원-120원-1.92%5,60611,540,400주708.5억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000227유유제약2우BKOSPI7,830원430원5.81%2,585322,960주25.2억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000225유유제약1우KOSPI3,720원0원0.00%3,0732,266,930주84.3억원
fsc-stock-price2026-08-192026-08-20 11:27:41—2026-08-19000215DL우KOSPI24,000원200원0.84%3,9221,686,115주404.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000100유한양행KOSPI79,600원0원0.00%199,11279,647,601주6.3조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000050경방KOSPI8,320원-210원-2.46%35,27727,415,270주2280.9억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900260로스웰KOSDAQ1,621원6원0.37%6,09546,029,706주746.1억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900110딥커머스KOSDAQ1,211원3원0.25%6,05718,437,131주223.2억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000070삼양홀딩스KOSPI59,700원-1,200원-1.97%8,6497,763,191주4634.6억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000140하이트진로홀딩스KOSPI8,120원-180원-2.17%12,31623,206,765주1884.3억원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19000120CJ대한통운KOSPI73,000원-2,300원-3.05%48,63722,812,344주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:40—2026-08-19900290GRTKOSDAQ3,380원-245원-6.76%466,76083,510,544주2822.6억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241690유니테크노KOSDAQ2,600원-185원-6.64%44,30824,470,706주636.2억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241710코스메카코리아KOSDAQ123,600원700원0.57%101,72810,680,000주1.3조원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241770메카로KOSDAQ37,050원-2,350원-5.96%22,20210,192,640주3776.3억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241790티이엠씨씨엔에스KOSDAQ5,620원-170원-2.94%36,13410,002,634주562.1억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19241840에이스토리KOSDAQ2,390원30원1.27%24,0169,539,994주228억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19242040나무에이엑스KOSDAQ3,365원-275원-7.55%344,27034,606,264주1164.5억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19243070휴온스KOSDAQ25,600원300원1.19%25,57311,979,665주3066.7억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19243840신흥에스이씨KOSDAQ5,160원-160원-3.01%224,84838,558,235주1989.6억원
fsc-stock-price2026-08-192026-08-20 11:28:21—2026-08-19243870아이티센코어KONEX9,200원200원2.22%622,892,631주266.1억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19244880나눔테크KONEX1,739원1원0.06%35,020,000주87.2억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19244920에이플러스에셋KOSPI13,270원90원0.68%27,43222,607,693주3000억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19245450씨앤에스링크KONEX1,979원-20원-1.00%2341,579,960주31.2억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19246690TS인베스트먼트KOSDAQ1,720원-66원-3.70%43,10723,778,174주408.9억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19246710티앤알바이오팹KOSDAQ2,405원-65원-2.63%93,53747,664,504주1146.3억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19246720아스타KOSDAQ6,070원0원0.00%016,381,300주994.3억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19246960SCL사이언스KOSDAQ2,035원-15원-0.73%69,63934,017,047주692.2억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19247540에코프로비엠KOSDAQ109,800원700원0.64%276,38997,830,434주10.7조원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19247660나노씨엠에스KOSDAQ2,300원-60원-2.54%9,1824,343,920주99.9억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19248070솔루엠KOSPI13,300원-280원-2.06%126,62947,816,236주6359.5억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19248170샘표식품KOSPI23,350원-350원-1.48%5,1794,568,286주1066.6억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19249420일동제약KOSPI13,850원-320원-2.26%74,17231,638,252주4381.8억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19250000보라티알KOSDAQ5,840원-60원-1.02%1,7146,750,733주394.2억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19250030진코스텍KONEX24,750원0원0.00%1,5452,891,933주715.7억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19250060모비스KOSDAQ2,760원-80원-2.82%133,42532,171,314주887.9억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19250930예선테크KOSDAQ1,582원-11원-0.69%45,8086,600,088주104.4억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251120바이오에프디엔씨KOSDAQ8,940원-340원-3.66%17,6708,695,700주777.3억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251270넷마블KOSPI37,350원-600원-1.58%105,41881,934,571주3조원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251280안지오랩KONEX2,450원50원2.08%5,6703,491,870주85.5억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251370와이엠티KOSDAQ7,600원-330원-4.16%79,02618,013,213주1369억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251630브이원텍KOSDAQ3,600원-175원-4.64%33,16015,942,886주573.9억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19251970펌텍코리아KOSDAQ55,400원400원0.73%144,98612,400,000주6869.6억원
fsc-stock-price2026-08-192026-08-20 11:28:22—2026-08-19252500세화피앤씨KOSDAQ499원0원0.00%041,486,390주207억원
83,286건 중 50,201–50,250← 이전1005 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬