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—2026-08-14014570고려제약KOSDAQ3,450원-45원-1.29%14,31311,000,000주379.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014580태경비케이KOSPI4,125원30원0.73%62,41027,583,100주1137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014620성광벤드KOSDAQ26,050원-700원-2.62%209,38126,557,364주6918.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014680한솔케미칼KOSPI218,500원-14,000원-6.02%97,29810,794,036주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014710사조씨푸드KOSPI9,780원460원4.94%39,29217,218,543주1683.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014820동원시스템즈KOSPI22,050원200원0.92%30,30728,991,282주6392.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014825동원시스템즈우KOSPI13,710원-160원-1.15%975264,111주36.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014830유니드KOSPI63,900원500원0.79%11,5616,767,600주4324.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014910성문전자KOSPI2,025원100원5.19%365,11321,857,257주442.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014915성문전자우KOSPI4,825원315원6.98%1,892600,000주28.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014940오리엔탈정공KOSDAQ5,060원140원2.85%225,75845,573,661주2306억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014950삼익제약KOSDAQ5,440원-160원-2.86%176,29110,067,588주547.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014970삼륭물산KOSDAQ4,470원-30원-0.67%18,14514,825,000주662.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014990인디에프KOSPI1,845원2원0.11%10,89915,022,599주277.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015260에이엔피KOSPI263원-24원-8.36%1,638,75647,116,894주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015710코콤KOSDAQ3,105원185원6.34%76,09217,530,500주544.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015890태경산업KOSPI4,880원225원4.83%231,85229,228,750주1426.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016090대현KOSPI1,482원31원2.14%276,91244,282,310주656.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016250SGC E&CKOSDAQ12,220원-70원-0.57%4,8045,036,986주615.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016380KG스틸KOSPI5,690원50원0.89%220,640100,008,897주5690.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—한국제16호스팩KOSDAQ1,950원-3원-0.15%17,2396,750,000주131.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016590신대양제지KOSPI10,070원260원2.65%5,94440,297,820주4057.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016600큐캐피탈KOSDAQ2,320원-15원-0.64%53,01113,961,601주323.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016670디모아KOSDAQ2,510원-90원-3.46%17,19810,194,234주255.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016740두올KOSPI3,400원100원3.03%19,10128,674,024주974.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016800퍼시스KOSPI27,400원400원1.48%2,23211,500,000주3151억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015590DKMEKOSPI1,628원-32원-1.93%24,91853,396,308주869.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—에이치엘지노믹스KOSDAQ9,490원-370원-3.75%398,8067,782,161주738.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015750성우하이텍KOSDAQ6,270원190원3.13%310,40480,000,000주5016억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015860일진홀딩스KOSPI6,950원230원3.42%133,07049,347,483주3429.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10한국전력공사2026-08-14015760한국전력KOSPI33,250원150원0.45%1,652,497641,964,077주21.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016100리더스코스메틱KOSDAQ1,124원-57원-4.83%31,28219,100,894주214.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016360삼성증권KOSPI93,000원500원0.54%473,64189,300,000주8.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016450한세예스24홀딩스KOSPI4,400원105원2.44%15,40940,000,000주1760억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016580환인제약KOSPI10,140원-30원-0.29%42,34018,600,070주1886억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—메리츠제2호스팩KOSDAQ1,946원-1원-0.05%21,5027,240,000주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016610DB증권KOSPI9,920원390원4.09%86,78542,446,389주4210.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016710대성홀딩스KOSPI7,070원-10원-0.14%10,03316,089,459주1137.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016880웅진KOSPI2,175원55원2.59%123,54279,927,080주1738.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017000신원종합개발KOSDAQ2,455원45원1.87%82,72311,668,027주286.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017180명문제약KOSPI1,253원9원0.72%88,34933,953,454주425.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017370우신시스템KOSPI4,030원40원1.00%15,74218,314,054주738억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14323350다원넥스뷰KOSDAQ8,720원-210원-2.35%75,4688,010,772주698.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900110딥커머스KOSDAQ1,217원-22원-1.78%36,84018,437,131주224.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아로마티카KOSDAQ8,550원-150원-1.72%276,49312,576,922주1075.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014790HL D&IKOSPI2,575원40원1.58%37,06237,858,601주974.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049070인탑스KOSDAQ19,810원30원0.15%80,47416,464,607주3261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—엔비알모션KOSDAQ6,960원770원12.44%1,276,29711,010,384주766.3억원
83,286건 중 30,401–30,450← 이전609 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬