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 11:27:56—2026-08-19031510오스템KOSDAQ1,098원6원0.55%269,15828,000,000주307.4억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19031820아이티센씨티에스KOSPI5,770원-130원-2.20%14,43212,105,146주698.4억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19031980피에스케이홀딩스KOSDAQ112,200원500원0.45%213,77621,562,395주2.4조원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032080아즈텍WBKOSDAQ1,035원-26원-2.45%13,77321,491,029주222.4억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032190다우데이타KOSDAQ19,170원-720원-3.62%97,75438,300,000주7342.1억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032280삼일KOSDAQ1,364원28원2.10%51,28416,213,590주221.1억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032300한국파마KOSDAQ7,750원-210원-2.64%8,43110,906,701주845.2억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032350롯데관광개발KOSPI13,110원-130원-0.98%192,49679,725,458주1조원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032500케이엠더블유KOSDAQ15,270원-680원-4.26%179,45042,191,701주6442.6억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032540TJ미디어KOSDAQ3,095원-35원-1.12%1,07820,897,413주646.7억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032560황금에스티KOSPI5,770원-100원-1.70%23,00417,000,000주980.9억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032580피델릭스KOSDAQ4,020원-75원-1.83%1,083,26233,132,064주1331.9억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032830삼성생명KOSPI276,000원-34,500원-11.11%490,065200,000,000주55.2조원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19032960동일기연KOSDAQ2,045원-25원-1.21%3,96717,592,975주359.7억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19033100제룡전기KOSDAQ46,850원-100원-0.21%108,74716,062,409주7525.2억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19033160엠케이전자KOSDAQ15,210원-460원-2.94%723,70624,194,466주3679.9억원
fsc-stock-price2026-08-192026-08-20 11:27:56—2026-08-19033200모아텍KOSDAQ2,520원0원0.00%1,3849,204,529주231.9억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19036890진성티이씨KOSDAQ12,500원-300원-2.34%81,20222,032,623주2754억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19036930주성엔지니어링KOSDAQ171,600원-7,700원-4.29%1,084,15546,481,121주7.9조원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037070파세코KOSDAQ5,450원-250원-4.39%251,37120,000,000주1090억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037270YG PLUSKOSPI3,375원15원0.45%215,21163,663,110주2148.6억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037350성도이엔지KOSDAQ7,660원-420원-5.20%145,94715,210,000주1165억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037400우리엔터프라이즈KOSDAQ632원0원0.00%026,223,346주165.7억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037460삼지전자KOSDAQ30,450원-1,050원-3.33%72,82716,318,522주4968.9억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037710광주신세계KOSPI37,650원-850원-2.21%30,3087,627,172주2871.6억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19037950엘컴텍KOSDAQ2,880원-20원-0.69%18,28616,889,503주486.4억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038060루멘스KOSDAQ873원3원0.34%224,95848,103,069주419.9억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038110에코플라스틱KOSDAQ1,978원-52원-2.56%125,10641,169,370주814.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038390레드캡투어KOSDAQ9,840원20원0.20%20,88416,720,822주1645.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038500삼표시멘트KOSDAQ7,380원-330원-4.28%404,599107,916,306주7964.2억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038540상상인KOSDAQ1,994원-31원-1.53%141,75255,328,313주1103.2억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038680에스넷KOSDAQ4,280원520원13.83%2,414,14919,912,642주852.2억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038880아이에이KOSDAQ3,585원-270원-7.00%24,0297,514,423주269.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038460바이오스마트KOSDAQ2,550원-115원-4.32%161,72525,274,542주644.5억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038530케이바이오랩스KOSDAQ1,039원-3원-0.29%421,06125,890,122주268.9억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038620위즈코프KOSDAQ1,874원-26원-1.37%40,71715,145,893주283.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19038870에코심플렉스KOSDAQ1,758원-13원-0.73%6,31314,014,949주246.3억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039010현대에이치티KOSDAQ7,170원-820원-10.26%103,3898,625,000주618.4억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039030이오테크닉스KOSDAQ415,000원1,000원0.24%130,43212,319,550주5.1조원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039200오스코텍KOSDAQ38,100원1,500원4.10%190,17438,258,176주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039290인포뱅크KOSDAQ3,725원-80원-2.10%7,2538,693,978주323.8억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039340한국경제TVKOSDAQ4,900원-15원-0.31%3,53622,000,000주1078억원
fsc-stock-price2026-08-192026-08-20 11:27:58—2026-08-19039440에스티아이KOSDAQ20,750원-1,400원-6.32%121,07415,507,047주3217.7억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039560다산네트웍스KOSDAQ2,460원-55원-2.19%134,06842,888,468주1055억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039610화성밸브KOSDAQ5,460원-20원-0.36%25,61510,410,400주568.4억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039830오로라KOSDAQ16,500원-520원-3.06%270,44410,762,890주1775.8억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19039860나노엔텍KOSDAQ3,675원-190원-4.92%143,85338,093,053주1399.9억원
fsc-stock-price2026-08-192026-08-20 11:27:59—2026-08-19040160누리플렉스KOSDAQ6,100원-180원-2.87%29,63512,055,535주735.3억원
83,286건 중 48,951–49,000← 이전980 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬