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 11:28:02—2026-08-19053450세코닉스KOSDAQ3,200원-190원-5.60%114,30414,792,803주473.3억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053580웹케시KOSDAQ7,160원150원2.14%26,04512,954,436주927.5억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053610프로텍KOSDAQ63,600원-3,300원-4.93%19,5759,000,000주5724억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053620태양KOSDAQ6,710원-10원-0.15%6,5438,600,000주577억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053690한미글로벌KOSPI17,390원-290원-1.64%55,20410,957,550주1905.5억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053700삼보모터스KOSDAQ4,110원-150원-3.52%344,96426,715,757주1098억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053800안랩KOSDAQ57,000원-200원-0.35%28,85211,126,506주6342.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053950경남제약KOSDAQ1,566원-92원-5.55%26,22619,619,649주307.2억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19053980오상자이엘KOSDAQ2,445원-50원-2.00%58,49918,982,783주464.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054040한국컴퓨터KOSDAQ4,500원-5원-0.11%64,20016,071,290주723.2억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054050NH농우바이오KOSDAQ6,690원-80원-1.18%28,02916,030,561주1072.4억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054090삼진엘앤디KOSDAQ948원-10원-1.04%28,37324,959,232주236.6억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054210이랜텍KOSDAQ7,020원-110원-1.54%110,30725,291,210주1775.4억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054220비츠로시스KOSDAQ1,713원-62원-3.49%53,36012,590,616주215.6억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054300팬스타엔터프라이즈KOSDAQ1,111원65원6.21%1,180,67157,870,945주642.9억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054410케이피티유KOSDAQ3,495원-125원-3.45%8,1275,726,444주200.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054450텔레칩스KOSDAQ9,450원-320원-3.28%38,98615,144,233주1431.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054540삼영엠텍KOSDAQ6,510원-310원-4.55%63,09813,000,000주846.3억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054620APSKOSDAQ3,915원-125원-3.09%18,78618,394,221주720.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054670대한뉴팜KOSDAQ5,720원0원0.00%24,10914,354,920주821.1억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054780키이스트KOSDAQ1,292원-35원-2.64%9,18219,657,793주253.9억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054800아이디스홀딩스KOSDAQ14,890원-320원-2.10%5,93010,347,756주1540.7억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054930유신KOSDAQ18,510원30원0.16%120,6723,000,000주555.3억원
fsc-stock-price2026-08-192026-08-20 11:28:02—2026-08-19054940엑사이엔씨KOSDAQ3,460원210원6.46%473,7256,634,709주229.5억원
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—2026-08-19055490테이팩스KOSPI13,690원-460원-3.25%19,1924,786,650주655.2억원
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—2026-08-19056080유진로봇KOSDAQ12,500원-390원-3.03%252,55638,235,486주4779.4억원
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—2026-08-19056360코위버KOSDAQ5,320원-340원-6.01%59,5949,796,800주521.1억원
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—2026-08-19056730CNT85KOSDAQ1,379원-12원-0.86%7,17014,822,237주204.3억원
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 11:28:03—2026-08-19057540옴니시스템KOSDAQ667원-11원-1.62%276,99959,394,268주396.1억원
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—2026-08-19058110멕아이씨에스KOSDAQ1,795원29원1.64%33,22816,050,530주288.1억원
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—2026-08-19058430포스코스틸리온KOSPI4,570원-115원-2.45%164,47060,000,000주2742억원
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 11:28:05—2026-08-19067000조이시티KOSDAQ1,130원-15원-1.31%96,12769,903,446주789.9억원
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—2026-08-19067080대화제약KOSDAQ10,440원250원2.45%275,48918,616,650주1943.5억원
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—2026-08-19067170오텍KOSDAQ2,445원-195원-7.39%760,40527,459,782주671.3억원
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—2026-08-19067290JW신약KOSDAQ2,150원-65원-2.93%7,974,23656,037,103주1204.7억원
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—2026-08-19067370선바이오KOSDAQ6,080원-110원-1.78%30,05612,213,841주742.6억원
fsc-stock-price2026-08-192026-08-20 11:28:05—2026-08-19067390아스트KOSDAQ506원0원0.00%0421,157,579주2131억원
146,436건 중 114,051–114,100← 이전2282 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬