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—2026-08-14044990에이치엔에스하이텍KOSDAQ12,900원250원1.98%17,3187,685,425주991.4억원
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—2026-08-14047080한빛소프트KOSDAQ1,000원-55원-5.21%66,08024,822,362주248.2억원
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—2026-08-14046940우원개발KOSDAQ3,155원70원2.27%150,07518,074,350주570.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046120오르비텍KOSDAQ5,010원-190원-3.65%363,88433,855,433주1696.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045970코아시아KOSDAQ3,400원-75원-2.16%81,73326,314,876주894.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045520크린앤사이언스KOSDAQ2,675원-155원-5.48%105,1116,500,000주173.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045390대아티아이KOSDAQ2,645원55원2.12%274,46970,473,377주1864억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045300성우테크론KOSDAQ2,650원65원2.51%65,85710,547,012주279.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044820코스맥스비티아이KOSPI27,200원50원0.18%48,3779,603,921주2612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044490태웅KOSDAQ35,200원-1,300원-3.56%360,25020,007,381주7042.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼성스팩13호KOSDAQ1,993원3원0.15%4,4567,350,000주146.4억원
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—2026-08-14044960이글벳KOSDAQ3,160원10원0.32%12,15712,641,883주399.4억원
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—2026-08-14044480빌리언스KOSDAQ820원0원0.00%033,250,916주272.6억원
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—2026-08-14044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
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—2026-08-14043610KT지니뮤직KOSDAQ1,234원-31원-2.45%276,90758,115,438주717.1억원
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—2026-08-14043340에쎈테크KOSDAQ886원1원0.11%67,35247,500,000주420.8억원
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—2026-08-14043150바텍KOSDAQ20,850원0원0.00%46,51014,854,256주3097.1억원
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—2026-08-14042660한화오션KOSPI95,800원5,100원5.62%2,001,550306,413,394주29.3조원
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—2026-08-14042500링네트KOSDAQ4,215원-80원-1.86%138,59622,291,144주939.5억원
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—2026-08-14044340위닉스KOSDAQ4,210원205원5.12%1,608,30717,873,425주752.4억원
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—2026-08-14043650국순당KOSDAQ3,695원-10원-0.27%24,24417,858,304주659.8억원
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—2026-08-14043360디지아이KOSDAQ2,320원90원4.04%4,1389,000,000주208.8억원
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—2026-08-14043200파루KOSDAQ512원0원0.00%041,804,315주214억원
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—2026-08-14042700한미반도체KOSPI229,000원3,000원1.33%558,44795,312,200주21.8조원
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—2026-08-14042510라온시큐어KOSDAQ8,260원70원0.85%55,92611,105,828주917.3억원
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—2026-08-14042110에스씨디KOSDAQ1,132원14원1.25%224,89548,329,564주547억원
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—2026-08-14041930SY동아KOSDAQ4,975원100원2.05%36,75815,200,000주756.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033200모아텍KOSDAQ2,510원-35원-1.38%13,1969,204,529주231억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033170시그네틱스KOSDAQ340원0원0.00%085,728,319주291.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033160엠케이전자KOSDAQ15,800원-2,150원-11.98%3,887,29324,194,466주3822.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033130디지틀조선KOSDAQ1,943원23원1.20%54,03837,115,267주721.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033100제룡전기KOSDAQ48,700원-1,400원-2.79%146,33416,062,409주7822.3억원
83,286건 중 29,651–29,700← 이전594 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬