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 11:28:13—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
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126640화신정공KOSDAQ5,380원1,235원29.79%11,786,48035,055,910주1886억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126700하이비젼시스템KOSDAQ10,350원-190원-1.80%65,48614,942,112주1546.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126720수산인더스트리KOSPI21,050원-750원-3.44%27,42914,286,000주3007.2억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126730코칩KOSDAQ20,200원1,660원8.95%2,220,5958,770,126주1771.5억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19126880제이엔케이글로벌KOSDAQ2,610원-110원-4.04%62,25123,204,903주605.6억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127120제이에스링크KOSDAQ36,700원-1,350원-3.55%212,84734,752,758주1.2조원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127710아시아경제KOSDAQ1,020원-19원-1.83%9,12844,049,210주449.3억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19127980화인써키트KOSDAQ2,945원-75원-2.48%7,53511,840,684주348.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19128540에코캡KOSDAQ1,374원6원0.44%49,14126,690,460주366.7억원
fsc-stock-price2026-08-192026-08-20 11:28:13—2026-08-19128660피제이메탈KOSDAQ3,000원0원0.00%122,84724,803,369주744.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19128820대성산업KOSPI4,095원-175원-4.10%123,57945,235,478주1852.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19128940한미약품KOSPI388,500원-3,500원-0.89%49,52512,810,991주4.9조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129260인터지스KOSPI1,956원15원0.77%39,91229,747,874주581.8억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129890앱코KOSDAQ988원12원1.23%500,99145,545,602주449.9억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129920대성하이텍KOSDAQ5,910원-230원-3.75%276,74216,248,696주960.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19130500GH신소재KOSDAQ1,892원21원1.12%10,85314,545,052주275.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19130580나이스디앤비KOSDAQ5,560원40원0.72%9,47515,400,000주856.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19130660한전산업KOSPI11,090원-190원-1.68%51,04332,600,000주3615.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19130740티피씨글로벌KOSDAQ2,125원35원1.67%92,54611,276,679주239.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131030옵투스제약KOSDAQ5,750원-220원-3.69%33,55517,646,590주1014.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131090시큐브KOSDAQ4,010원30원0.75%12,1247,658,221주307억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131180딜리KOSDAQ3,650원-5원-0.14%3,7325,870,000주214.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131220대한과학KOSDAQ3,530원50원1.44%4,9797,454,490주263.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131290티에스이KOSDAQ256,000원-13,000원-4.83%145,53811,061,429주2.8조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131370알서포트KOSDAQ1,465원-33원-2.20%120,03353,267,083주780.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131400이브이첨단소재KOSDAQ850원-81원-8.70%1,585,13459,591,882주506.5억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131760파인텍KOSDAQ1,822원-59원-3.14%116,8858,686,316주158.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19131970두산테스나KOSDAQ76,300원-2,400원-3.05%177,55319,327,238주1.4조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19133750메가엠디KOSDAQ1,457원-2원-0.14%25,66423,407,077주341억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19133820화인베스틸KOSPI922원-26원-2.74%68,44637,114,502주342.1억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19134060이퓨쳐KOSDAQ5,440원140원2.64%16,2004,769,250주259.4억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19134380미원화학KOSPI11,110원-50원-0.45%7,79521,992,680주2443.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19134580탑코미디어KOSDAQ1,875원-14원-0.74%351,78649,294,149주924.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19134790시디즈KOSPI18,780원190원1.02%7062,000,000주375.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136150원일티엔아이KOSDAQ7,580원-220원-2.82%5,0638,381,030주635.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136410아셈스KOSDAQ4,175원-25원-0.60%80,93811,019,106주460억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136490선진KOSPI9,930원-290원-2.84%79,26623,779,604주2361.3억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136660큐엠씨KONEX2,200원100원4.76%732,360,950주51.9억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137310에스디바이오센서KOSPI5,970원-180원-2.93%210,807120,749,102주7208.7억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19137940넥스트아이KOSDAQ2,000원-5원-0.25%13,7789,812,067주196.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138040메리츠금융지주KOSPI115,200원-2,000원-1.71%167,580167,347,273주19.2조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138080오이솔루션KOSDAQ22,350원50원0.22%163,40312,377,758주2766.4억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19138610나이벡KOSDAQ15,940원30원0.19%11,65811,367,793주1812억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136480하림KOSDAQ2,635원-40원-1.50%381,455106,209,702주2798.6억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19136540윈스테크넷KOSDAQ10,500원-30원-0.28%12,06012,279,746주1289.3억원
137,819건 중 105,451–105,500← 이전2110 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬