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 17:24:10—2026-08-14—에이치엘지노믹스KOSDAQ9,490원-370원-3.75%398,8067,782,161주738.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015750성우하이텍KOSDAQ6,270원190원3.13%310,40480,000,000주5016억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015860일진홀딩스KOSPI6,950원230원3.42%133,07049,347,483주3429.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10한국전력공사2026-08-14015760한국전력KOSPI33,250원150원0.45%1,652,497641,964,077주21.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016100리더스코스메틱KOSDAQ1,124원-57원-4.83%31,28219,100,894주214.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016360삼성증권KOSPI93,000원500원0.54%473,64189,300,000주8.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016450한세예스24홀딩스KOSPI4,400원105원2.44%15,40940,000,000주1760억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016580환인제약KOSPI10,140원-30원-0.29%42,34018,600,070주1886억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—메리츠제2호스팩KOSDAQ1,946원-1원-0.05%21,5027,240,000주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016610DB증권KOSPI9,920원390원4.09%86,78542,446,389주4210.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016710대성홀딩스KOSPI7,070원-10원-0.14%10,03316,089,459주1137.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016880웅진KOSPI2,175원55원2.59%123,54279,927,080주1738.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017000신원종합개발KOSDAQ2,455원45원1.87%82,72311,668,027주286.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029530신도리코KOSPI43,150원1,200원2.86%7,7429,715,729주4192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029780삼성카드KOSPI48,550원1,650원3.52%144,643115,858,891주5.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030000제일기획KOSPI18,980원270원1.44%339,762115,041,225주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030190NICE평가정보KOSPI15,870원700원4.61%85,98258,911,527주9349.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12케이티2026-08-14030200KTKOSPI53,400원900원1.71%698,261252,021,685주13.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030210다올투자증권KOSPI3,920원85원2.22%81,42960,911,106주2387.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030530원익홀딩스KOSDAQ21,000원200원0.96%691,68177,237,981주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030610교보증권KOSPI10,530원270원2.63%43,655113,962,961주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030720동원수산KOSPI6,020원-80원-1.31%28,6954,653,805주280.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030960양지사KOSDAQ4,635원20원0.43%47,46915,980,000주740.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031210서울보증보험KOSPI44,900원1,200원2.75%36,87469,821,598주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031310아이즈비전KOSDAQ1,017원-2원-0.20%120,09129,746,651주302.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031330에스에이엠티KOSDAQ9,900원210원2.17%1,518,56399,995,067주9899.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031430신세계인터내셔날KOSPI11,010원350원3.28%136,61134,986,000주3851.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031510오스템KOSDAQ1,171원1원0.09%74,95328,000,000주327.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031820아이티센씨티에스KOSPI6,090원180원3.05%40,39012,105,146주737.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031980피에스케이홀딩스KOSDAQ111,200원6,000원5.70%324,85921,562,395주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032080아즈텍WBKOSDAQ1,061원-59원-5.27%10,70721,491,029주228억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032190다우데이타KOSDAQ20,500원570원2.86%57,76038,300,000주7851.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032280삼일KOSDAQ1,365원1원0.07%65,22016,213,590주221.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032300한국파마KOSDAQ8,140원100원1.24%13,21110,906,701주887.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032350롯데관광개발KOSPI13,760원950원7.42%735,85179,725,458주1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032500케이엠더블유KOSDAQ17,240원-130원-0.75%153,71242,191,701주7273.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032540TJ미디어KOSDAQ3,135원70원2.28%14,09820,897,413주655.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032560황금에스티KOSPI5,720원260원4.76%107,45617,000,000주972.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032580피델릭스KOSDAQ4,050원-485원-10.69%1,764,64333,132,064주1341.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032620GC메디아이KOSDAQ3,050원-10원-0.33%46,74352,197,139주1592억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032640LG유플러스KOSPI15,060원360원2.45%693,603424,427,732주6.3조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032680소프트센KOSDAQ922원-8원-0.86%68,58020,855,881주192.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032685소프트센우KOSDAQ10,860원2,500원29.90%10,59571,362주7.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032750삼진KOSDAQ2,995원5원0.17%3,5849,031,122주270.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032790엠젠솔루션KOSDAQ940원-35원-3.59%97,10725,680,106주241.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032800판타지오KOSDAQ1,577원29원1.87%21,11312,461,522주196.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032820우리기술KOSDAQ11,950원190원1.62%1,939,230172,784,612주2조원
106,262건 중 75,001–75,050← 이전1501 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬