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—2026-08-14023160태광KOSDAQ23,200원-250원-1.07%149,40425,867,242주6001.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023350한국종합기술KOSPI4,110원75원1.86%18,86810,950,000주450억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023410유진기업KOSDAQ3,495원20원0.58%224,40277,310,863주2702억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024740한일단조KOSDAQ2,170원15원0.70%92,57332,897,049주713.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023450동남합성KOSPI30,400원250원0.83%1,0263,500,000주1064억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023530롯데쇼핑KOSPI102,900원3,400원3.42%158,16128,288,755주2.9조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023590다우기술KOSPI40,250원1,050원2.68%22,27743,287,312주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023600삼보판지KOSDAQ9,080원360원4.13%40,59516,008,300주1453.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023770플레이위드KOSDAQ2,365원-30원-1.25%15,1098,946,495주211.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023790동일스틸럭스KOSDAQ1,546원157원11.30%1,707,92713,069,808주202억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023800인지컨트롤스KOSPI5,430원90원1.69%15,33215,809,197주858.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023810인팩KOSPI5,490원60원1.10%14,67210,000,000주549억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023900풍국주정KOSDAQ7,590원90원1.20%28,65412,600,000주956.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023910대한약품KOSDAQ26,700원-250원-0.93%10,6026,000,000주1602억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023960에쓰씨엔지니어링KOSPI987원2원0.20%27,46338,035,975주375.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024060흥구석유KOSDAQ10,730원-150원-1.38%886,89215,000,000주1609.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024070WISCOMKOSPI1,899원36원1.93%29,07915,326,438주291억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024090디씨엠KOSPI11,460원100원0.88%1,97811,400,000주1306.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024110기업은행KOSPI20,400원400원2.00%979,364797,425,869주16.2조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024120KB오토시스KOSDAQ3,130원20원0.64%7,34111,500,000주359.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024720콜마홀딩스KOSPI10,250원-100원-0.97%49,50134,296,259주3515.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024800유성티엔에스KOSDAQ4,310원40원0.94%13,58235,225,370주1518.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024840KBI메탈KOSDAQ5,750원80원1.41%4,339,76743,159,888주2481.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024880케이피에프KOSDAQ3,925원45원1.16%57,25219,941,624주782.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024900디와이덕양KOSPI1,799원37원2.10%83,24732,564,980주585.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024940PN풍년KOSDAQ1,975원-24원-1.20%39,50810,000,000주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025000KPX케미칼KOSPI50,500원300원0.60%4,4114,378,709주2211.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053610프로텍KOSDAQ69,100원4,300원6.64%87,1949,000,000주6219억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053690한미글로벌KOSPI18,880원-340원-1.77%66,99210,957,550주2068.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054040한국컴퓨터KOSDAQ4,950원0원0.00%80,35016,071,290주795.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054090삼진엘앤디KOSDAQ953원-64원-6.29%235,06224,959,232주237.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054210이랜텍KOSDAQ8,090원60원0.75%139,58925,291,210주2046억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054180메디콕스KOSDAQ2,295원0원0.00%05,527,981주126.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054220비츠로시스KOSDAQ1,875원88원4.92%520,37312,590,616주236억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054300팬스타엔터프라이즈KOSDAQ1,030원15원1.48%189,31857,870,945주596억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054410케이피티유KOSDAQ3,450원-190원-5.22%3,7235,726,444주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054450텔레칩스KOSDAQ10,170원-30원-0.29%58,12715,144,233주1540.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054540삼영엠텍KOSDAQ7,200원-20원-0.28%127,07413,000,000주936억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054620APSKOSDAQ4,155원-25원-0.60%30,70718,394,221주764.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054670대한뉴팜KOSDAQ5,900원80원1.37%24,24014,354,920주846.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054780키이스트KOSDAQ1,331원-7원-0.52%6,20619,657,793주261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054800아이디스홀딩스KOSDAQ15,630원360원2.36%14,92310,347,756주1617.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054920한컴위드KOSDAQ3,870원-15원-0.39%114,28828,217,081주1092억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054930유신KOSDAQ17,870원-60원-0.33%7,6233,000,000주536.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054940엑사이엔씨KOSDAQ3,600원55원1.55%357,1886,634,709주238.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054950제이브이엠KOSDAQ24,100원0원0.00%8,24712,089,892주2913.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14055490테이팩스KOSPI14,620원-590원-3.88%28,5054,786,650주699.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15신한지주2026-08-14055550신한지주KOSPI107,400원800원0.75%692,324469,450,239주50.4조원
97,644건 중 67,801–67,850← 이전1357 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬