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—2026-08-14012620원일특강KOSDAQ7,080원140원2.02%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
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014160대영포장KOSPI705원-6원-0.84%4,600,312108,394,549주764.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014190원익큐브KOSDAQ1,200원11원0.93%49,78435,395,071주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014280금강공업KOSPI4,480원260원6.16%1,107,79629,329,357주1313.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014285금강공업우KOSPI5,840원530원9.98%3,662589,875주34.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014440영보화학KOSPI4,670원40원0.86%25,46120,000,000주934억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014470부방KOSDAQ997원2원0.20%40,99160,052,260주598.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014530극동유화KOSPI3,260원115원3.66%186,85734,869,420주1136.7억원
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
83,286건 중 31,051–31,100← 이전622 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬