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 11:28:12—2026-08-19116100태양기계KONEX576원-48원-7.69%27,439,986주42.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19117580대성에너지KOSPI6,790원-100원-1.45%57,95927,500,000주1867.2억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19117670알파칩스KOSDAQ7,950원-90원-1.12%6,2206,661,742주529.6억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19117730티로보틱스KOSDAQ13,620원-380원-2.71%53,03922,558,043주3072.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19118000메타케어KOSPI1,350원-29원-2.10%15,76522,055,785주297.7억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19118990모트렉스KOSDAQ5,220원-210원-3.87%42,21524,537,371주1280.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19119500포메탈KOSDAQ2,490원-50원-1.97%22,78511,847,232주294.9억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19119610인터로조KOSDAQ14,390원-370원-2.51%26,58211,413,747주1642.4억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-08-192026-08-20 11:28:12—2026-08-19119830아이텍KOSDAQ6,860원-120원-1.72%118,27126,538,536주1820.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19119850지엔씨에너지KOSDAQ54,900원1,000원1.86%947,91116,448,909주9030.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19120030조선선재KOSPI84,800원100원0.12%6351,257,651주1066.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19120110코오롱인더KOSPI54,500원-1,500원-2.68%158,30129,946,032주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19120115코오롱인더우KOSPI25,550원-50원-0.20%12,0712,767,860주707.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19120240대정화금KOSDAQ15,010원110원0.74%16,1057,190,391주1079.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121060유니포인트KONEX601원-99원-14.14%1125,193,783주31.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121440골프존홀딩스KOSDAQ7,990원940원13.33%496,15542,836,818주3422.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121600나노신소재KOSDAQ48,550원450원0.94%43,97912,262,191주5953.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121850코이즈KOSDAQ976원-418원-29.99%249,0665,056,999주49.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19121890에스디시스템KOSDAQ2,360원75원3.28%103,07613,291,446주313.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122310제노레이KOSDAQ3,205원-205원-6.01%773,52114,553,844주466.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122350삼기KOSDAQ1,549원-4원-0.26%1,813,47538,339,428주593.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122450KXKOSDAQ2,695원-60원-2.18%50,48644,819,834주1207.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122640예스티KOSDAQ28,000원500원1.82%396,84021,604,575주6049.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122690서진오토모티브KOSDAQ1,798원-19원-1.05%61,30623,079,166주414.9억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122830원포유KONEX1,190원-36원-2.94%6,85332,751,985주389.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122870와이지엔터테인먼트KOSDAQ39,450원800원2.07%108,19818,691,049주7373.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122900아이마켓코리아KOSPI7,950원-10원-0.13%55,21033,428,840주2657.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19122990와이솔KOSDAQ5,740원-70원-1.20%45,74626,639,081주1529억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123010알엔티엑스KOSDAQ2,065원15원0.73%205,88220,215,767주417.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123040엠에스오토텍KOSDAQ1,746원-29원-1.63%414,39062,628,299주1093.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123330제닉KOSDAQ28,100원-400원-1.40%205,3587,968,680주2239.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123410코리아에프티KOSDAQ5,520원-20원-0.36%97,37227,841,064주1536.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123420위메이드플레이KOSDAQ6,440원100원1.58%163,93610,401,041주669.8억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123570이엠넷KOSDAQ1,640원-6원-0.36%38,13422,276,078주365.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123690한국화장품KOSPI6,280원-140원-2.18%55,66016,068,000주1009억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123700SJMKOSPI3,400원-80원-2.30%15,46415,604,898주530.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123750알톤KOSDAQ1,703원-44원-2.52%11,87413,819,259주235.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123840뉴온KOSDAQ1,788원-7원-0.39%11,67615,553,050주278억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123860아나패스KOSDAQ13,430원-300원-2.18%17,77112,123,415주1628.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19123890한국자산신탁KOSPI2,380원5원0.21%299,992122,373,926주2912.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19124500아이티센글로벌KOSDAQ25,550원-350원-1.35%177,78623,204,527주5928.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19124560태웅로직스KOSDAQ1,911원0원0.00%42,29238,720,811주739.9억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125020티씨머티리얼즈KOSDAQ5,410원-70원-1.28%774,61135,038,550주1895.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125210아모그린텍KOSDAQ5,730원-250원-4.18%55,13216,496,790주945.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19125490한라캐스트KOSDAQ12,110원240원2.02%8,170,28136,502,352주4420.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126340비나텍KOSDAQ64,400원-2,200원-3.30%70,2977,180,414주4624.1억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126560현대퓨처넷KOSPI3,200원-70원-2.14%105,063109,201,040주3494.4억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126600BGF에코머티리얼즈KOSDAQ2,870원-70원-2.38%45,20262,766,899주1801.4억원
137,819건 중 105,401–105,450← 이전2109 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬