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 17:24:29—2026-08-14—대덕전자1우KOSPI24,800원400원1.64%10,0692,095,519주519.6억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14353200대덕전자KOSPI119,100원6,100원5.40%1,046,55549,416,925주5.8조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14353190휴럼KOSDAQ2,910원20원0.69%15,6797,875,684주229.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352940인바이오KOSDAQ2,015원10원0.50%6,10210,867,730주218.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352910오비고KOSDAQ3,460원-45원-1.28%7,62312,637,802주437.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352820하이브KOSPI179,400원3,000원1.70%183,62643,106,836주7.7조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352770셀레스트라KOSDAQ5,250원0원0.00%02,592,407주136.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352700씨앤투스KOSDAQ1,434원14원0.99%36,85126,276,899주376.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352480씨앤씨인터내셔널KOSDAQ21,400원-150원-0.70%25,49813,629,901주2916.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14352090스톰테크KOSDAQ3,525원-25원-0.70%40,63526,872,998주947.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14351870차이커뮤니케이션KOSDAQ1,808원14원0.78%2,09211,160,642주201.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14351330이삭엔지니어링KOSDAQ3,725원-45원-1.19%15,4448,288,520주308.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14351320넥사다이내믹스KOSDAQ1,146원29원2.60%506,29229,698,642주340.3억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14351020미쥬KONEX7,150원-210원-2.85%12,075,000주148.3억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14350520이지스레지던스리츠KOSPI3,450원0원0.00%84,45936,866,202주1271.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348950제이알글로벌리츠KOSPI1,182원0원0.00%0197,376,000주2332.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348370엔켐KOSDAQ24,900원950원3.97%407,64621,910,994주5455.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348350위드텍KOSDAQ10,160원60원0.59%31,3999,978,600주1013.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348340뉴로메카KOSDAQ23,600원2,200원10.28%1,121,16912,409,151주2928.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348210넥스틴KOSDAQ35,800원500원1.42%76,90610,477,005주3750.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348150고바이오랩KOSDAQ3,235원-15원-0.46%22,82619,418,889주628.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348080큐라티스KOSDAQ3,060원5원0.16%170,50312,827,753주392.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14348030모비릭스KOSDAQ3,175원25원0.79%63,0579,603,800주304.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347890엠엑스온KOSDAQ4,720원-15원-0.32%202,41017,013,204주803억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347860알체라KOSDAQ1,407원-9원-0.64%180,59242,153,647주593.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347850디앤디파마텍KOSDAQ61,400원-300원-0.49%759,93345,837,609주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347770핌스KOSDAQ963원82원9.31%170,85122,857,042주220.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347740피엔케이피부임상연구센타KOSDAQ2,015원65원3.33%48,27830,010,576주604.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347700스피어KOSDAQ26,450원500원1.93%917,31251,551,362주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14347000센코KOSDAQ1,828원8원0.44%42,67037,810,846주691.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14346010타이드KONEX1,000원0원0.00%04,860,062주48.6억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14344860이노진KOSDAQ1,394원-4원-0.29%74,58514,430,000주201.1억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14039030이오테크닉스KOSDAQ404,000원25,500원6.74%179,66612,319,550주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14039010현대에이치티KOSDAQ7,470원-340원-4.35%95,9768,625,000주644.2억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038880아이에이KOSDAQ4,285원610원16.60%239,6807,514,423주321.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038680에스넷KOSDAQ3,820원20원0.53%58,90719,912,642주760.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038540상상인KOSDAQ2,130원25원1.19%86,84755,328,313주1178.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038500삼표시멘트KOSDAQ8,340원90원1.09%464,750107,916,306주9000.2억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038390레드캡투어KOSDAQ9,880원-90원-0.90%20,17816,720,822주1652억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038110에코플라스틱KOSDAQ2,030원38원1.91%172,29741,169,370주835.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14038060루멘스KOSDAQ885원-37원-4.01%568,76348,103,069주425.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037950엘컴텍KOSDAQ3,060원-10원-0.33%36,96916,889,503주516.8억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037710광주신세계KOSPI39,800원-1,550원-3.75%64,4057,627,172주3035.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037460삼지전자KOSDAQ36,250원150원0.42%92,72316,318,522주5915.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037400우리엔터프라이즈KOSDAQ632원0원0.00%026,223,346주165.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037350성도이엔지KOSDAQ8,440원10원0.12%133,55915,210,000주1283.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037270YG PLUSKOSPI3,475원20원0.58%161,73763,663,110주2212.2억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037440희림KOSDAQ4,205원0원0.00%186,54613,922,475주585.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037370EGKOSDAQ3,880원-105원-2.63%35,7738,624,972주334.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037330인지디스플레KOSDAQ759원9원1.20%346,22043,885,224주333억원
103,390건 중 73,351–73,400← 이전1468 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬