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 17:24:11—2026-08-14027580상보KOSDAQ1,685원-25원-1.46%32,63911,836,255주199.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027360아주IB투자KOSDAQ4,100원-485원-10.58%16,676,818121,145,406주4966.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027040서울전자통신KOSDAQ2,065원0원0.00%128,75813,917,769주287.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026940부국철강KOSPI2,230원-25원-1.11%489,10320,000,000주446억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026890스틱인베스트먼트KOSPI8,660원170원2.00%35,96238,770,837주3357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026040제이에스티나KOSDAQ1,860원25원1.36%19,67816,503,790주306.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025950동신건설KOSDAQ11,450원-270원-2.30%45,4798,400,000주961.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025890한국주강KOSPI2,510원-60원-2.33%69,12111,144,616주279.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025870신라에스지KOSDAQ2,780원-80원-2.80%27,9844,000,000주111.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025820이구산업KOSPI4,550원-5원-0.11%200,60233,442,000주1521.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025750한솔홈데코KOSPI1,913원15원0.79%16,81616,113,029주308.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025560미래산업KOSPI10,180원-50원-0.49%1,426,18127,778,678주2827.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025540한국단자KOSPI64,200원200원0.31%22,63610,115,000주6493.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025440DH오토웨어KOSDAQ3,500원-50원-1.41%7,5929,756,244주341.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026910광진실업KOSDAQ4,535원-70원-1.52%143,7317,928,326주359.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026150특수건설KOSDAQ3,925원25원0.64%20,00217,546,331주688.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025980아난티KOSDAQ3,950원40원1.02%467,14097,300,990주3843.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025900동화기업KOSDAQ7,660원-180원-2.30%192,46150,557,285주3872.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025880케이씨피드KOSDAQ2,605원-20원-0.76%32,12816,715,858주435.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025860남해화학KOSPI5,870원70원1.21%136,72049,678,843주2916.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025770한국정보통신KOSDAQ8,050원190원2.42%29,39037,444,271주3014.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025620차AI헬스케어KOSPI5,080원40원0.79%12,86518,203,973주924.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025550한국선재KOSDAQ2,210원-20원-0.90%59,97925,514,004주563.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025530SJM홀딩스KOSPI3,540원15원0.43%11,66714,934,008주528.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025320시노펙스KOSDAQ4,470원-180원-3.87%792,90192,162,453주4119.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024950삼천리자전거KOSDAQ4,290원200원4.89%89,63812,400,000주531.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024910경창산업KOSDAQ1,475원44원3.07%67,89635,819,005주528.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024890대원화성KOSPI2,065원-575원-21.78%463,8168,249,830주170.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024850HLB이노베이션KOSDAQ13,700원640원4.90%111,13231,753,544주4350.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024830세원물산KOSDAQ8,940원60원0.68%1,2518,350,000주746.4억원
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 17:24:11—2026-08-14020120키다리스튜디오KOSPI3,840원330원9.40%375,16737,063,766주1423.2억원
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—2026-08-14019990에너토크KOSDAQ5,240원0원0.00%34,4179,756,088주511.2억원
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 17:24:10—2026-08-14019770서연탑메탈KOSDAQ3,300원30원0.92%2,94911,650,000주384.4억원
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—2026-08-14019570GMI벤처KOSDAQ2,740원-25원-0.90%30,9999,545,004주261.5억원
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—2026-08-14019540일지테크KOSDAQ6,800원50원0.74%43,91913,513,500주918.9억원
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—2026-08-14019210와이지-원KOSDAQ18,210원1,580원9.50%2,100,13737,193,728주6772.9억원
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—2026-08-14019175신풍제약우KOSPI13,290원180원1.37%4,9041,991,230주264.6억원
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—2026-08-14019010베뉴지KOSDAQ4,275원245원6.08%249,99448,200,000주2060.5억원
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—2026-08-14019660글로본KOSDAQ1,572원2원0.13%30,78713,944,333주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018700졸스KOSDAQ1,492원-20원-1.32%28,39211,706,586주174.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14018670SK가스KOSPI244,000원16,000원7.02%19,2929,269,244주2.2조원
83,286건 중 30,051–30,100← 이전602 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬