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 11:28:08—2026-08-19088790진도KOSPI2,125원-25원-1.16%30,44512,447,744주264.5억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088910동우팜투테이블KOSDAQ2,055원-35원-1.67%71,38825,721,764주528.5억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089010켐트로닉스KOSDAQ22,100원-600원-2.64%61,66616,770,027주3706.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089030테크윙KOSDAQ48,850원-450원-0.91%453,23637,053,645주1.8조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089150케이씨티KOSDAQ1,795원-21원-1.16%14,45217,150,000주307.8억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088340유라클KOSDAQ6,820원-280원-3.94%9,3414,364,368주297.6억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088390이녹스KOSDAQ7,420원-480원-6.08%6,7379,385,844주696.4억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088800에이스테크KOSDAQ1,936원-69원-3.44%104,43675,506,434주1461.8억원
fsc-stock-price2026-08-192026-08-20 11:28:08—2026-08-19088980맥쿼리인프라KOSPI9,430원-50원-0.53%1,868,399478,921,993주4.5조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089140넥스턴앤롤코리아KOSDAQ2,355원-125원-5.04%123,67915,316,234주360.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089230THE E&MKOSDAQ2,030원130원6.84%2,005,17939,421,354주800.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089470HDC현대EPKOSPI3,955원-20원-0.50%54,34431,900,000주1261.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089590제주항공KOSPI4,045원-80원-1.94%138,66580,640,985주3261.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089600KT나스미디어KOSDAQ11,970원-30원-0.25%55,50711,568,163주1384.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089790제이티KOSDAQ4,350원-120원-2.68%26,05610,315,513주448.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089850유비벨록스KOSDAQ4,145원-65원-1.54%13,69214,730,199주610.5억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089860롯데렌탈KOSPI46,850원1,550원3.42%265,37136,309,388주1.7조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089890코세스KOSDAQ22,250원-600원-2.63%453,50816,584,962주3690.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089970브이엠KOSDAQ63,100원-3,600원-5.40%446,56926,326,765주1.6조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19089980상아프론테크KOSDAQ13,980원-410원-2.85%19,15915,989,037주2235.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090080평화산업KOSPI1,073원7원0.66%304,11454,902,259주589.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090150아이윈KOSDAQ6,760원1,560원30.00%315,3324,187,529주283억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090350노루페인트KOSPI8,040원-130원-1.59%56,45320,000,000주1608억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090355노루페인트우KOSPI11,410원-10원-0.09%143463,126주52.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090360로보스타KOSDAQ82,700원600원0.73%150,7769,750,000주8063.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090370메타랩스KOSPI1,090원-5원-0.46%26,28627,304,689주297.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090410덕신이피씨KOSDAQ819원0원0.00%046,084,095주377.4억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090430아모레퍼시픽KOSPI133,100원900원0.68%161,77158,492,759주7.7조원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090435아모레퍼시픽우KOSPI43,600원-300원-0.68%10,51410,557,830주4603.2억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090460비에이치KOSPI17,000원-860원-4.82%709,50933,711,538주5730.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090470제이스로보틱스KOSDAQ4,550원-135원-2.88%20,70017,476,594주795.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090710휴림로봇KOSDAQ6,820원-210원-2.99%773,068119,559,029주8153.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19090850현대이지웰KOSDAQ5,120원-150원-2.85%41,12622,477,903주1150.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091120이엠텍KOSDAQ3,955원-100원-2.47%21,38217,132,936주677.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091340S&K폴리텍KOSDAQ2,075원20원0.97%43,66511,703,721주242.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091440한울소재과학KOSDAQ3,000원10원0.33%195,53034,510,967주1035.3억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091580상신이디피KOSDAQ16,460원-1,620원-8.96%301,05313,328,219주2193.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091590남화토건KOSDAQ5,700원-340원-5.63%331,64811,740,000주669.1억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091700파트론KOSDAQ5,500원-130원-2.31%102,35750,000,000주2750억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19091970LSK아이로봇KOSDAQ3,910원10원0.26%43,5077,534,780주294.6억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092040아미코젠KOSDAQ972원-27원-2.70%701,07670,655,387주686.7억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092070디엔에프KOSDAQ13,000원-190원-1.44%11,66411,571,858주1504.3억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092130이크레더블KOSDAQ13,940원-130원-0.92%8,41112,043,600주1678.8억원
fsc-stock-price2026-08-192026-08-20 11:28:09—2026-08-19092190서울바이오시스KOSDAQ7,750원10원0.13%246,29645,868,383주3554.7억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19128940한미약품KOSPI388,500원-3,500원-0.89%49,52512,810,991주4.9조원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129260인터지스KOSPI1,956원15원0.77%39,91229,747,874주581.8억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129890앱코KOSDAQ988원12원1.23%500,99145,545,602주449.9억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19129920대성하이텍KOSDAQ5,910원-230원-3.75%276,74216,248,696주960.2억원
fsc-stock-price2026-08-192026-08-20 11:28:14—2026-08-19130500GH신소재KOSDAQ1,892원21원1.12%10,85314,545,052주275.1억원
83,286건 중 49,401–49,450← 이전989 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬