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 17:24:09—2026-08-14011790SKCKOSPI89,800원600원0.67%133,42749,598,298주4.4조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—피스피스스튜디오KOSDAQ5,470원10원0.18%127,37314,168,911주775억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011810STXKOSPI3,530원0원0.00%031,017,927주1094.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011930신성이엔지KOSPI16,890원-10원-0.06%180,05620,306,182주3429.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012030DBKOSPI1,520원5원0.33%460,573201,173,933주3057.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼양바이오팜KOSPI47,950원-650원-1.34%18,6757,435,870주3565.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012160영흥KOSPI2,460원-115원-4.47%104,94315,620,703주384.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012170아센디오KOSPI748원0원0.00%020,250,194주151.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012200계양전기KOSPI4,335원65원1.52%353,63727,222,829주1180.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012205계양전기우KOSPI6,570원-70원-1.05%24,1331,169,079주76.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012210삼미금속KOSDAQ7,920원-290원-3.53%244,81323,051,579주1825.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012280영화금속KOSPI803원0원0.00%049,524,505주397.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012320경동인베스트KOSPI49,150원550원1.13%3,8182,365,023주1162.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09현대모비스2026-08-14012330현대모비스KOSPI547,000원36,000원7.05%352,34890,732,583주49.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012340뉴인텍KOSDAQ653원14원2.19%453,80222,044,793주143.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012450한화에어로스페이스KOSPI1,160,000원-25,000원-2.11%172,79051,563,401주59.8조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012610경인양행KOSPI3,385원165원5.12%513,72441,616,365주1408.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012620원일특강KOSDAQ7,080원140원2.02%11,0424,400,000주311.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012630HDCKOSPI22,300원0원0.00%51,58459,741,721주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012690모나리자KOSPI1,527원24원1.60%289,69936,571,255주558.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼성에피스홀딩스KOSPI433,500원30,500원7.57%74,39924,883,049주10.7조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012700리드코프KOSDAQ3,075원45원1.49%10,84326,194,852주805.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012750에스원KOSPI77,700원-400원-0.51%34,67937,999,178주2.9조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012790신일제약KOSDAQ5,970원120원2.05%27,52811,986,415주715.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012800대창KOSPI1,213원17원1.42%437,64191,140,499주1105.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012860모베이스전자KOSDAQ2,565원-5원-0.19%1,011,15973,233,457주1878.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—신한제18호스팩KOSDAQ1,973원2원0.10%1,8655,620,000주110.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013000세우글로벌KOSPI1,228원-16원-1.29%29,97528,705,031주352.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013030하이록코리아KOSDAQ33,650원150원0.45%28,92011,768,144주3959.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—신한제17호스팩KOSDAQ1,979원6원0.30%1,0645,340,000주105.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—엔에이치스팩33호KOSDAQ1,993원0원0.00%6827,700,000주153.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013120동원개발KOSDAQ2,290원30원1.33%57,36790,808,100주2079.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—키움히어로제2호스팩KOSDAQ1,965원0원0.00%2,5806,310,000주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—교보20호스팩KOSDAQ1,995원-2원-0.10%3185,970,000주119.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013310아진산업KOSDAQ2,745원70원2.62%318,60538,806,582주1065.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013360일성건설KOSPI1,541원-14원-0.90%364,16754,024,880주832.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—대신밸런스제20호스팩KOSDAQ1,978원0원0.00%6,5626,740,000주133.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013520화승코퍼레이션KOSPI2,720원60원2.26%157,82550,051,252주1361.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013570디와이KOSPI4,510원275원6.49%251,26126,319,633주1187억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013580계룡건설KOSPI21,600원650원3.10%78,1068,930,907주1929억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013700까뮤이앤씨KOSPI1,759원-90원-4.87%696,23859,750,830주1051억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013720청보KOSDAQ2,305원55원2.44%6,94312,165,628주280.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013810스페코KOSDAQ1,620원2원0.12%31,40314,655,470주237.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013870지엠비코리아KOSPI4,015원115원2.95%17,81919,072,280주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013890지누스KOSPI8,060원10원0.12%13,78921,925,813주1767.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013990아가방컴퍼니KOSDAQ4,970원70원1.43%160,89932,887,536주1634.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014100메디앙스KOSDAQ1,835원-51원-2.70%10,81711,800,000주216.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015230대창단조KOSPI6,200원380원6.53%541,50827,143,620주1682.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015360INVENIKOSPI14,370원170원1.20%28,28927,250,000주3915.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014130한익스프레스KOSPI2,615원5원0.19%19,50611,817,883주309억원
83,286건 중 30,451–30,500← 이전610 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬