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 17:24:14—2026-08-14047040대우건설KOSPI18,010원-390원-2.12%4,858,982410,907,638주7.4조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047080한빛소프트KOSDAQ1,000원-55원-5.21%66,08024,822,362주248.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047400유니온머티리얼KOSPI917원8원0.88%130,93342,000,000주385.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045060오공KOSDAQ2,110원15원0.72%99,73316,941,974주357.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045100한양이엔지KOSDAQ32,750원-350원-1.06%69,12717,500,000주5731.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045340토탈소프트KOSDAQ6,650원-50원-0.75%12,2048,558,040주569.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045510정원엔시스KOSDAQ1,171원65원5.88%154,92331,479,957주368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045660에이텍KOSDAQ8,450원50원0.60%8,4658,260,000주697.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046210HLB파나진KOSDAQ1,185원9원0.77%92,60245,527,960주539.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046310백금T&AKOSDAQ2,300원10원0.44%39,48416,418,641주377.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046390삼화네트웍스KOSDAQ2,050원5원0.24%12,80717,269,173주354억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046440KG파이낸셜KOSDAQ4,200원40원0.96%67,03738,010,802주1596.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046890서울반도체KOSDAQ10,270원-200원-1.91%294,05358,305,400주5987.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046970우리로KOSDAQ4,905원-145원-2.87%473,75243,824,999주2149.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047050포스코인터내셔널KOSPI53,300원-1,000원-1.84%679,737175,922,788주9.3조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047310파워로직스KOSDAQ3,225원60원1.90%146,65936,610,755주1180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047560이스트소프트KOSDAQ8,220원80원0.98%25,78011,753,082주966.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047810한국항공우주KOSPI146,400원-4,800원-3.17%322,73997,475,107주14.2조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047920HLB제약KOSDAQ8,800원80원0.92%137,19732,799,356주2886.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047770코데즈컴바인KOSDAQ2,700원85원3.25%620,50237,842,602주1021.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047820초록뱀미디어KOSDAQ3,250원-50원-1.52%8,63224,453,930주794.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048410현대바이오KOSDAQ7,560원-480원-5.97%855,34496,505,572주7295.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048470대동스틸KOSDAQ2,735원25원0.92%31,3939,650,000주263.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048550SM C&CKOSDAQ1,360원23원1.72%766,44496,714,620주1315.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048830엔피케이KOSDAQ1,004원-19원-1.86%24,60118,723,923주187.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048910대원미디어KOSDAQ5,570원510원10.08%167,12812,578,946주700.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049080기가레인KOSDAQ8,660원-360원-3.99%291,9008,488,334주735억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049180셀루메드KOSDAQ1,009원0원0.00%083,226,192주839.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049470비트플래닛KOSDAQ1,728원62원3.72%17,65423,544,899주406.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049480오픈베이스KOSDAQ1,948원-3원-0.15%102,02031,422,383주612.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049520유아이엘KOSDAQ3,785원-15원-0.39%49,75130,842,625주1167.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049550잉크테크KOSDAQ3,500원0원0.00%4,73319,606,277주686.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049630재영솔루텍KOSDAQ9,030원2,080원29.93%2,961,42723,365,139주2109.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049720고려신용정보KOSDAQ9,510원150원1.60%51,73314,300,000주1359.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049800우진플라임KOSPI1,869원35원1.91%30,68420,000,000주373.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049830승일KOSDAQ6,550원0원0.00%1506,132,112주401.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049950미래컴퍼니KOSDAQ11,930원150원1.27%77,4798,817,884주1051.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049960쎌바이오텍KOSDAQ15,540원-50원-0.32%9,8739,400,000주1460.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050090비케이홀딩스KOSDAQ602원-7원-1.15%97,29023,534,735주141.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050110캠시스KOSDAQ1,045원-7원-0.67%206,37629,224,823주305.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048430유라테크KOSDAQ6,200원260원4.38%51,89111,520,000주714.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048530인트론바이오KOSDAQ2,635원-65원-2.41%22,01330,891,758주813.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048770TPC로보틱스KOSDAQ3,350원0원0.00%193,83215,697,991주525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048870시너지이노베이션KOSDAQ1,673원-13원-0.77%245,99088,106,963주1474억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049120파인디앤씨KOSDAQ2,290원115원5.29%5,75410,601,663주242.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049430코메론KOSDAQ21,600원450원2.13%59,8499,048,000주1954.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050120ES큐브KOSDAQ3,450원165원5.02%19,22913,564,086주467.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050760에스폴리텍KOSDAQ1,215원-34원-2.72%181,39816,334,678주198.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14050860아세아텍KOSDAQ1,673원8원0.48%13,12222,500,000주376.4억원
83,286건 중 29,051–29,100← 이전582 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬