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 11:28:05—2026-08-19067990도이치모터스KOSDAQ3,695원-115원-3.02%179,91329,181,550주1078.2억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067920이글루KOSDAQ5,390원10원0.19%17,96810,996,119주592.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067900와이엔텍KOSDAQ5,940원-80원-1.33%17,00518,199,659주1081억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067830세이브존I&CKOSPI2,435원-75원-2.99%91,69341,040,895주999.3억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067770세진티에스KOSDAQ2,390원5원0.21%99,3968,396,593주200.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067730로지시스KOSDAQ2,175원50원2.35%17,8119,673,922주210.4억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067630HLB생명과학KOSDAQ3,105원-95원-2.97%251,194121,917,058주3785.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067570엔브이에이치코리아KOSDAQ1,738원-28원-1.59%69,18942,170,000주732.9억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067390아스트KOSDAQ506원0원0.00%0421,157,579주2131억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067370선바이오KOSDAQ6,080원-110원-1.78%30,05612,213,841주742.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067310하나마이크론KOSDAQ36,600원-2,600원-6.63%2,602,26166,490,869주2.4조원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067290JW신약KOSDAQ2,150원-65원-2.93%7,974,23656,037,103주1204.7억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067280멀티캠퍼스KOSDAQ23,900원-300원-1.24%5,0365,926,779주1416.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067170오텍KOSDAQ2,445원-195원-7.39%760,40527,459,782주671.3억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067160SOOPKOSDAQ38,200원-1,150원-2.92%57,46911,494,767주4391억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067080대화제약KOSDAQ10,440원250원2.45%275,48918,616,650주1943.5억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067010이씨에스KOSDAQ2,375원245원11.50%383,29610,888,500주258.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067000조이시티KOSDAQ1,130원-15원-1.31%96,12769,903,446주789.9억원
fsc-stock-price2026-08-192026-08-20 11:28:27—2026-08-19340810시선AIKOSDAQ3,520원-100원-2.76%148,00713,644,976주480.3억원
fsc-stock-price2026-08-192026-08-20 11:28:04—2026-08-19064260다날KOSDAQ4,645원-165원-3.43%910,57175,645,457주3513.7억원
fsc-stock-price2026-08-192026-08-20 11:28:04—2026-08-19064240홈캐스트KOSDAQ1,496원-6원-0.40%24,30534,694,251주519억원
fsc-stock-price2026-08-192026-08-20 11:28:04—2026-08-19064090인크레더블버즈KOSDAQ798원0원0.00%049,742,745주396.9억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063760이엘피KOSDAQ2,565원-15원-0.58%12,9119,325,130주239.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063570NICE인프라KOSDAQ3,325원75원2.31%24,98034,147,728주1135.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063440SM Life DesignKOSDAQ1,055원-20원-1.86%86,07145,319,364주478.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063170서울옥션KOSDAQ5,370원-350원-6.12%33,14717,774,267주954.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063160종근당바이오KOSPI13,870원-70원-0.50%4,2445,485,962주760.9억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19063080컴투스홀딩스KOSDAQ12,340원120원0.98%10,7916,595,192주813.8억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19062970한국첨단소재KOSDAQ2,265원-230원-9.22%1,048,84628,544,307주646.5억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19062040산일전기KOSPI175,700원-3,500원-1.95%165,31130,642,850주5.3조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061970LB세미콘KOSDAQ5,930원430원7.82%2,200,25358,083,006주3444.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061250화일약품KOSDAQ8,050원-240원-2.90%7,7008,417,584주677.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061090세나테크놀로지KOSDAQ43,250원-2,650원-5.77%27,7615,467,550주2364.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19061040알에프텍KOSDAQ6,270원40원0.64%1,5959,048,223주567.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060980HL홀딩스KOSPI39,150원-1,050원-2.61%13,9919,078,847주3554.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060900에이전트AIKOSDAQ3,735원45원1.22%21,7504,883,930주182.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060850영림원소프트랩KOSDAQ4,600원-70원-1.50%17,6958,131,000주374억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060720KH바텍KOSDAQ10,450원-480원-4.39%159,02323,677,442주2474.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060590씨티씨바이오KOSDAQ2,990원-65원-2.13%60,55424,181,020주723억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060570드림어스컴퍼니KOSDAQ728원0원0.00%074,101,573주539.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060560HC홈센타KOSDAQ1,976원-1원-0.05%2,99225,388,001주501.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060540에스에이티KOSDAQ1,172원-1원-0.09%52,08326,132,934주306.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060480국일신동KOSDAQ1,047원30원2.95%82,44411,090,000주116.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060380동양에스텍KOSDAQ1,296원-11원-0.84%15,90019,700,000주255.3억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060370LS마린솔루션KOSDAQ31,700원450원1.44%85,65652,238,854주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-190603103SKOSDAQ1,086원-45원-3.98%187,57953,059,040주576.2억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060280큐렉소KOSDAQ8,980원100원1.13%340,43441,259,790주3705.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060260뉴보텍KOSDAQ1,272원11원0.87%82,98313,342,356주169.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060250NHN KCPKOSDAQ13,520원-410원-2.94%213,84040,160,611주5429.7억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19060230제이케이시냅스KOSDAQ1,310원-55원-4.03%53,56614,359,271주188.1억원
143,562건 중 111,301–111,350← 이전2227 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬