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-price2026-08-142026-08-18 17:24:10—2026-08-14018880한온시스템KOSPI3,820원15원0.39%4,462,1431,026,262,552주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019010베뉴지KOSDAQ4,275원245원6.08%249,99448,200,000주2060.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019170신풍제약KOSPI8,790원40원0.46%56,14952,418,522주4607.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019175신풍제약우KOSPI13,290원180원1.37%4,9041,991,230주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019180티에이치엔KOSPI6,520원80원1.24%117,05418,000,000주1173.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019210와이지-원KOSDAQ18,210원1,580원9.50%2,100,13737,193,728주6772.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019540일지테크KOSDAQ6,800원50원0.74%43,91913,513,500주918.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019550SBI인베스트먼트KOSDAQ1,055원2원0.19%274,90581,033,287주854.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019570GMI벤처KOSDAQ2,740원-25원-0.90%30,9999,545,004주261.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019770서연탑메탈KOSDAQ3,300원30원0.92%2,94911,650,000주384.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14019990에너토크KOSDAQ5,240원0원0.00%34,4179,756,088주511.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020000한섬KOSPI16,350원450원2.83%170,97121,476,994주3511.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020120키다리스튜디오KOSPI3,840원330원9.40%375,16737,063,766주1423.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020150롯데에너지머티리얼즈KOSPI34,450원-200원-0.58%160,43152,365,463주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14041930SY동아KOSDAQ4,975원100원2.05%36,75815,200,000주756.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042000카페24KOSDAQ17,840원-220원-1.22%50,02024,178,169주4313.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042110에스씨디KOSDAQ1,132원14원1.25%224,89548,329,564주547억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042420네오위즈홀딩스KOSDAQ23,950원100원0.42%8,5188,142,283주1950억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042510라온시큐어KOSDAQ8,260원70원0.85%55,92611,105,828주917.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042600새로닉스KOSDAQ11,240원540원5.05%15,04412,423,574주1396.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042700한미반도체KOSPI229,000원3,000원1.33%558,44795,312,200주21.8조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043200파루KOSDAQ512원0원0.00%041,804,315주214억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043260성호전자KOSDAQ20,400원-600원-2.86%1,831,98671,741,773주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043360디지아이KOSDAQ2,320원90원4.04%4,1389,000,000주208.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043590웰킵스하이텍KOSDAQ1,250원-5원-0.40%50,26613,568,381주169.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043650국순당KOSDAQ3,695원-10원-0.27%24,24417,858,304주659.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043910자연과환경KOSDAQ3,245원50원1.56%23,02911,339,145주367.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044340위닉스KOSDAQ4,210원205원5.12%1,608,30717,873,425주752.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042370비츠로테크KOSDAQ9,160원-120원-1.29%134,60826,200,025주2399.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042500링네트KOSDAQ4,215원-80원-1.86%138,59622,291,144주939.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042520한스바이오메드KOSDAQ21,050원200원0.96%158,95914,261,367주3002억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042660한화오션KOSPI95,800원5,100원5.62%2,001,550306,413,394주29.3조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042940상지건설KOSDAQ6,240원-110원-1.73%79,4986,828,712주426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043150바텍KOSDAQ20,850원0원0.00%46,51014,854,256주3097.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043220티에스넥스젠KOSDAQ1,710원0원0.00%016,486,023주281.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043340에쎈테크KOSDAQ886원1원0.11%67,35247,500,000주420.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043370피에이치에이KOSDAQ11,550원430원3.87%9,66521,000,000주2425.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043610KT지니뮤직KOSDAQ1,234원-31원-2.45%276,90758,115,438주717.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043710코스리거글로벌KOSDAQ3,745원0원0.00%30,00517,312,502주648.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044380주연테크KOSPI859원13원1.54%216,33912,896,316주110.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044480빌리언스KOSDAQ820원0원0.00%033,250,916주272.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044780에이치케이KOSDAQ1,313원15원1.16%87,53118,505,787주242.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044960이글벳KOSDAQ3,160원10원0.32%12,15712,641,883주399.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044450KSS해운KOSPI10,360원510원5.18%197,54523,085,880주2391.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044490태웅KOSDAQ35,200원-1,300원-3.56%360,25020,007,381주7042.5억원
157,937건 중 28,901–28,950← 이전579 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬