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 17:24:21—2026-08-14108320LX세미콘KOSPI41,500원1,350원3.36%68,71516,264,300주6749.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108380대양전기공업KOSDAQ18,380원310원1.72%28,3239,567,333주1758.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108490로보티즈KOSDAQ280,000원19,000원7.28%392,69114,661,028주4.1조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108670LX하우시스KOSPI34,150원650원1.94%10,8788,967,670주3062.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108675LX하우시스우KOSPI18,500원380원2.10%7,8711,032,330주190.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108860셀바스AIKOSDAQ9,910원-250원-2.46%368,15826,914,790주2667.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110990디아이티KOSDAQ17,860원410원2.35%131,06718,900,000주3375.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111110호전실업KOSPI6,740원-60원-0.88%9,0999,066,000주611억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111380동인기연KOSPI14,410원1,160원8.75%75,7746,128,000주883억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111710남화산업KOSDAQ3,200원-25원-0.78%104,52220,588,000주658.8억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111770영원무역KOSPI85,900원1,200원1.42%57,53544,311,468주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112040위메이드KOSDAQ17,180원-650원-3.65%178,46933,948,483주5832.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112190KC산업KONEX1,299원2원0.15%135,679,467주463.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112290와이씨켐KOSDAQ11,320원280원2.54%91,70720,221,090주2289억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112610씨에스윈드KOSPI46,850원-50원-0.11%375,85742,171,403주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14113810디젠스KOSDAQ2,555원-35원-1.35%34,7696,525,610주166.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114090GKLKOSPI9,400원140원1.51%134,36361,855,670주5814.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114190강원에너지KOSDAQ9,770원-320원-3.17%226,66926,123,038주2552.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114450그린생명과학KOSDAQ2,260원-5원-0.22%85,57320,000,000주452억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114630폴라리스우노KOSDAQ1,575원-5원-0.32%39,56117,235,248주271.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109070주성코퍼레이션KOSPI1,710원-72원-4.04%568,59352,810,230주903억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109080옵티시스KOSDAQ9,080원-50원-0.55%6,9595,636,000주511.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109610에스와이KOSDAQ1,974원8원0.41%181,83648,907,400주965.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109670씨싸이트KOSDAQ3,880원-5원-0.13%5,4275,836,602주226.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109740디에스케이KOSDAQ5,070원340원7.19%16,73225,710,390주1303.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14122990와이솔KOSDAQ6,070원-50원-0.82%79,30526,639,081주1616.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123010알엔티엑스KOSDAQ2,070원-5원-0.24%82,94220,215,767주418.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123040엠에스오토텍KOSDAQ1,750원66원3.92%1,634,24862,628,299주1095.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123330제닉KOSDAQ27,300원-2,850원-9.45%927,9567,968,680주2175.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123410코리아에프티KOSDAQ5,790원220원3.95%82,29027,841,064주1611.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123420위메이드플레이KOSDAQ6,560원0원0.00%22,61210,401,041주682.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123570이엠넷KOSDAQ1,639원2원0.12%18,49022,276,078주365.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123690한국화장품KOSPI6,660원-110원-1.62%107,77816,068,000주1070.1억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123700SJMKOSPI3,450원30원0.88%10,56215,604,898주538.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123750알톤KOSDAQ1,741원17원0.99%17,02313,819,259주240.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123840뉴온KOSDAQ1,792원-9원-0.50%2,66415,553,050주278.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123860아나패스KOSDAQ13,690원-120원-0.87%20,29612,123,415주1659.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14123890한국자산신탁KOSPI2,405원120원5.25%841,633122,373,926주2943억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124500아이티센글로벌KOSDAQ27,000원-150원-0.55%404,82023,204,527주6265.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14124560태웅로직스KOSDAQ1,929원71원3.82%128,40038,720,811주746.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125210아모그린텍KOSDAQ6,270원50원0.80%50,35916,496,790주1034.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14125490한라캐스트KOSDAQ12,590원1,760원16.25%18,591,43936,502,352주4595.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126340비나텍KOSDAQ72,900원-3,800원-4.95%79,0247,180,414주5234.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126560현대퓨처넷KOSPI3,280원50원1.55%44,172109,201,040주3581.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14126600BGF에코머티리얼즈KOSDAQ2,980원20원0.68%33,83562,766,899주1870.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126640화신정공KOSDAQ4,415원265원6.39%5,801,12235,055,910주1547.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126700하이비젼시스템KOSDAQ11,200원340원3.13%108,20414,942,112주1673.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126720수산인더스트리KOSPI22,800원-150원-0.65%26,70714,286,000주3257.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126730코칩KOSDAQ19,970원-480원-2.35%482,3528,770,126주1751.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14126880제이엔케이글로벌KOSDAQ2,830원-50원-1.74%123,75123,204,903주656.6억원
94,771건 중 63,401–63,450← 이전1269 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬