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 11:27:59—2026-08-19043610KT지니뮤직KOSDAQ1,226원8원0.66%73,29658,115,438주712.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19043650국순당KOSDAQ3,570원-50원-1.38%22,75517,858,304주637.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19043910자연과환경KOSDAQ3,300원30원0.92%23,69111,339,145주374.1억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044340위닉스KOSDAQ3,775원-235원-5.86%271,86817,873,425주674.7억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044450KSS해운KOSPI10,010원-120원-1.18%55,91923,085,880주2310.8억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044490태웅KOSDAQ30,650원0원0.00%124,73920,007,381주6132.2억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044960이글벳KOSDAQ3,065원-10원-0.33%23,26512,641,883주387.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045060오공KOSDAQ2,110원-115원-5.17%51,90616,941,974주357.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045300성우테크론KOSDAQ2,565원-115원-4.29%46,87810,547,012주270.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045390대아티아이KOSDAQ3,335원320원10.61%16,026,02970,473,377주2350.2억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045520크린앤사이언스KOSDAQ2,475원-100원-3.88%12,8966,500,000주160.8억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045970코아시아KOSDAQ2,920원-150원-4.89%77,70126,314,876주768.3억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19043710코스리거글로벌KOSDAQ3,500원-170원-4.63%3,26717,312,502주605.9억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044380주연테크KOSPI884원25원2.91%135,10313,896,316주122.8억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044480빌리언스KOSDAQ820원0원0.00%033,250,916주272.6억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044780에이치케이KOSDAQ1,294원-19원-1.45%18,22318,505,787주239.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044820코스맥스비티아이KOSPI22,000원-750원-3.30%39,2529,603,921주2112.8억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19044990에이치엔에스하이텍KOSDAQ12,040원-360원-2.90%7,1667,685,425주925.3억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045100한양이엔지KOSDAQ30,350원-750원-2.41%62,16417,500,000주5311.2억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045340토탈소프트KOSDAQ6,560원160원2.50%28,4748,558,040주561.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045510정원엔시스KOSDAQ1,082원-53원-4.67%94,12131,479,957주340.6억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19045660에이텍KOSDAQ9,190원90원0.99%26,3898,260,000주759억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046390삼화네트웍스KOSDAQ2,030원-15원-0.73%17,24717,269,173주350.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046890서울반도체KOSDAQ9,530원-390원-3.93%158,04758,305,400주5556.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046940우원개발KOSDAQ3,045원-45원-1.46%116,99218,074,350주550.3억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046970우리로KOSDAQ4,460원-145원-3.15%240,21643,824,999주1954.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047040대우건설KOSPI17,200원30원0.17%3,881,377410,907,638주7조원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047050포스코인터내셔널KOSPI50,700원-700원-1.36%528,156175,922,788주8.9조원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047770코데즈컴바인KOSDAQ3,635원125원3.56%19,506,91237,842,602주1375.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047820초록뱀미디어KOSDAQ3,060원-140원-4.38%4,37524,453,930주748.2억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048410현대바이오KOSDAQ7,160원-140원-1.92%542,87796,505,572주6909.7억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048470대동스틸KOSDAQ2,865원20원0.70%44,2189,650,000주276.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048550SM C&CKOSDAQ1,330원18원1.37%340,77396,714,620주1286.3억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048770TPC로보틱스KOSDAQ3,100원-70원-2.21%102,74215,697,991주486.6억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046120오르비텍KOSDAQ4,565원-115원-2.46%171,21333,855,433주1545.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046210HLB파나진KOSDAQ1,196원10원0.84%117,12245,527,960주544.5억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046310백금T&AKOSDAQ2,310원-5원-0.22%29,12416,418,641주379.2억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19046440KG파이낸셜KOSDAQ4,015원-75원-1.83%101,97438,010,802주1526.1억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047080한빛소프트KOSDAQ925원-25원-2.63%89,77524,822,362주229.6억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047310파워로직스KOSDAQ3,055원-70원-2.24%121,16936,610,755주1118.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047920HLB제약KOSDAQ8,430원-310원-3.55%77,57432,799,356주2764.9억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048430유라테크KOSDAQ6,080원-30원-0.49%21,55811,520,000주700.4억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048530인트론바이오KOSDAQ2,650원30원1.15%137,01630,891,758주818.6억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048830엔피케이KOSDAQ1,063원-5원-0.47%137,48318,723,923주199억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19048910대원미디어KOSDAQ5,470원-110원-1.97%23,10112,578,946주688억원
fsc-stock-price2026-08-192026-08-20 11:28:01—2026-08-19049080기가레인KOSDAQ8,000원-400원-4.76%164,3378,488,334주679억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047400유니온머티리얼KOSPI895원-11원-1.21%74,30742,000,000주375.9억원
fsc-stock-price2026-08-192026-08-20 11:28:00—2026-08-19047560이스트소프트KOSDAQ7,330원-350원-4.56%22,41511,753,082주861.5억원
140,690건 중 106,951–107,000← 이전2140 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬