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—2026-08-14027360아주IB투자KOSDAQ4,100원-485원-10.58%16,676,818121,145,406주4966.9억원
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—2026-08-14027710팜스토리KOSDAQ1,073원13원1.23%238,382111,416,600주1195.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027740마니커KOSPI1,189원-1원-0.08%84,60731,755,614주377.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027830대성창투KOSDAQ1,010원-3원-0.30%78,17854,000,000주545.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027970한국제지KOSPI2,750원70원2.61%35,79238,030,144주1045.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026960동서KOSPI26,300원100원0.38%56,26499,700,000주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027050코리아나KOSDAQ1,509원-4원-0.26%93,29840,000,000주603.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027410BGFKOSPI4,195원75원1.82%65,49795,716,791주4015.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030520한컴KOSDAQ18,590원280원1.53%141,61024,179,744주4495억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028050삼성E&AKOSPI49,800원800원1.63%1,592,948196,000,000주9.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028080휴맥스홀딩스KOSDAQ4,680원-15원-0.32%1,5602,530,346주118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028100동아지질KOSPI17,720원-300원-1.66%13,14313,389,502주2372.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11삼성물산2026-08-14028260삼성물산KOSPI369,000원4,000원1.10%276,255162,167,581주59.8조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—삼성물산우BKOSPI228,000원3,500원1.56%3,6291,467,590주3346.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028300HLBKOSDAQ43,150원400원0.94%630,949133,198,223주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028670팬오션KOSPI5,790원160원2.84%2,372,468534,569,512주3조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14029460케이씨KOSPI34,650원300원0.87%23,14411,020,535주3818.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029480광무KOSDAQ1,557원69원4.64%146,17059,719,132주929.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033230인성정보KOSDAQ1,060원91원9.39%540,87050,515,380주535.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033240자화전자KOSPI30,800원550원1.82%250,64721,605,502주6654.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033250체시스KOSPI3,915원-160원-3.93%33,9516,400,000주250.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033270유나이티드제약KOSPI18,360원190원1.05%41,94315,910,775주2921.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033290로젠KOSDAQ1,593원4원0.25%5,85556,156,301주894.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033310엠투엔KOSDAQ1,365원25원1.87%32,51939,972,456주545.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033320제이씨현시스템KOSDAQ3,170원55원1.77%1,091,23619,114,432주605.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033340좋은사람들KOSDAQ330원42원14.58%15,351,81396,950,558주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033500동성화인텍KOSDAQ17,350원180원1.05%102,48629,989,494주5203.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033530SJG세종KOSPI7,100원10원0.14%66,38527,052,299주1920.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033540파라텍KOSDAQ3,585원-350원-8.89%193,56510,449,266주374.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033560블루콤KOSDAQ4,580원155원3.50%50,69617,100,000주783.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033780KT&GKOSPI176,000원2,200원1.27%416,621103,810,456주18.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033640네패스KOSDAQ18,170원-40원-0.22%152,23423,059,202주4189.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033790피노KOSDAQ6,430원60원0.94%914,17183,321,887주5357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033920무학KOSPI8,030원310원4.02%31,89128,500,000주2288.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034120SBSKOSPI12,020원120원1.01%11,97918,551,238주2229.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034230파라다이스KOSPI9,890원180원1.85%661,16692,629,382주9161억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034590인천도시가스KOSPI26,700원200원0.75%2,0544,374,754주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033830티비씨KOSDAQ1,666원12원0.73%7,83218,907,130주314.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034020두산에너빌리티KOSPI82,600원1,700원2.10%2,119,063640,561,146주52.9조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034220LG디스플레이KOSPI10,270원330원3.32%4,154,923500,000,000주5.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034310NICEKOSPI12,990원280원2.20%40,37736,757,157주4774.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12SK2026-08-14034730SKKOSPI585,000원32,000원5.79%214,97372,502,703주42.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034810해성산업KOSDAQ6,460원360원5.90%83,83731,580,152주2040억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034830한국토지신탁KOSPI1,163원44원3.93%335,197252,489,230주2936.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034940조아제약KOSDAQ550원0원0.00%030,979,827주170.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034950한국기업평가KOSDAQ102,900원700원0.68%1,1734,540,514주4672.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035000HS애드KOSPI6,930원80원1.17%31,47416,207,644주1123.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035080그래디언트KOSDAQ11,980원160원1.35%52,32011,431,284주1369.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035150백산KOSPI10,640원290원2.80%23,59719,771,079주2103.6억원
83,286건 중 30,801–30,850← 이전617 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬