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 11:27:51—2026-08-19011810STXKOSPI3,530원0원0.00%031,017,927주1094.9억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19011930신성이엔지KOSPI16,380원-220원-1.33%119,70620,306,182주3326.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012030DBKOSPI1,451원-20원-1.36%372,837201,173,933주2919억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—삼양바이오팜KOSPI43,300원-2,150원-4.73%24,3997,435,870주3219.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012160영흥KOSPI2,440원-95원-3.75%16,78315,620,703주381.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012170아센디오KOSPI748원0원0.00%020,250,194주151.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012200계양전기KOSPI4,210원-345원-7.57%354,79527,222,829주1146억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012205계양전기우KOSPI6,490원-360원-5.26%10,9711,169,079주75.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012320경동인베스트KOSPI47,850원-50원-0.10%4,6722,365,023주1131.6억원
fsc-stock-price2026-08-192026-08-20 11:27:51현대모비스2026-08-19012330현대모비스KOSPI509,000원-9,000원-1.74%197,44390,732,583주46.1조원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012340뉴인텍KOSDAQ605원-5원-0.82%324,36022,044,793주133.3억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012280영화금속KOSPI803원0원0.00%049,524,505주397.6억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19—신한제17호스팩KOSDAQ1,971원-2원-0.10%3685,340,000주105.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013120동원개발KOSDAQ2,170원-70원-3.13%133,97790,808,100주1970.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19012210삼미금속KOSDAQ7,940원130원1.66%1,399,01023,051,579주1830.2억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079950인베니아KOSDAQ987원7원0.71%54,89513,799,100주136.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079940가비아KOSDAQ45,200원1,250원2.84%25,31813,420,684주6066.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079900전진건설로봇KOSPI33,050원-750원-2.22%17,22914,592,545주4822.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079810APS이노베이션KOSDAQ3,270원-90원-2.68%40,45921,528,094주703.9억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079650서산KOSDAQ4,630원-290원-5.89%856,13820,000,000주926억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079550LIG디펜스앤에어로스페이스KOSPI796,000원1,000원0.13%113,97522,000,000주17.5조원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079430현대리바트KOSPI5,980원-70원-1.16%42,55520,114,202주1202.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079370제우스KOSDAQ9,260원-280원-2.94%256,59631,016,990주2872.1억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079190케스피온KOSDAQ1,377원-589원-29.96%1,980,3869,588,878주132억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079170한창산업KOSDAQ5,670원70원1.25%4,5025,200,000주294.8억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079160CJ CGVKOSPI5,080원-160원-3.05%510,175165,582,797주8411.6억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19079000와토스코리아KOSDAQ4,245원-65원-1.51%50,7327,200,000주305.6억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19078935GS우KOSPI64,100원-100원-0.16%7,2071,779,676주1140.7억원
fsc-stock-price2026-08-192026-08-20 11:28:07—2026-08-19078930GSKOSPI119,700원400원0.34%443,70792,895,495주11.1조원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078890가온그룹KOSDAQ4,285원-285원-6.24%54,69718,424,943주789.5억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078860아이오케이이엔엠KOSDAQ2,740원-60원-2.14%4,1916,177,188주169.2억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078600대주전자재료KOSDAQ87,200원300원0.35%100,68715,704,138주1.3조원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078590휴림에이텍KOSDAQ3,065원-185원-5.69%89,4789,991,819주306.2억원
fsc-stock-price2026-08-192026-08-20 11:28:06—2026-08-19078520에이블씨엔씨KOSPI11,380원-120원-1.04%61,81426,014,161주2960.4억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058450한주에이알티KOSDAQ2,235원5원0.22%60,3505,013,372주112억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058430포스코스틸리온KOSPI4,570원-115원-2.45%164,47060,000,000주2742억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058400KNNKOSDAQ5,200원-100원-1.89%13,36613,242,972주688.6억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19058110멕아이씨에스KOSDAQ1,795원29원1.64%33,22816,050,530주288.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19057680티사이언티픽KOSDAQ1,470원-41원-2.71%13,78815,792,909주232.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19057540옴니시스템KOSDAQ667원-11원-1.62%276,99959,394,268주396.1억원
fsc-stock-price2026-08-192026-08-20 11:28:03—2026-08-19057030YBM넷KOSDAQ2,205원0원0.00%4,29516,312,697주359.6억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19056730CNT85KOSDAQ1,379원-12원-0.86%7,17014,822,237주204.3억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19056700신화인터텍KOSDAQ1,415원-10원-0.70%48,62729,135,091주412.2억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19056360코위버KOSDAQ5,320원-340원-6.01%59,5949,796,800주521.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19056190SFAKOSDAQ24,350원-150원-0.61%85,06635,908,760주8743.7억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19056080유진로봇KOSDAQ12,500원-390원-3.03%252,55638,235,486주4779.4억원
fsc-stock-price2026-08-192026-08-20 11:28:02신한지주2026-08-19055550신한지주KOSPI105,000원-1,500원-1.41%1,122,893469,450,239주49.2조원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19055490테이팩스KOSPI13,690원-460원-3.25%19,1924,786,650주655.2억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054950제이브이엠KOSDAQ23,850원-250원-1.04%18,99812,089,892주2883.4억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054940엑사이엔씨KOSDAQ3,460원210원6.46%473,7256,634,709주229.5억원
146,436건 중 113,951–114,000← 이전2280 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬