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 17:24:03—2026-08-14000120CJ대한통운KOSPI77,200원3,200원4.32%54,11322,812,344주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000087하이트진로2우BKOSPI12,460원70원0.56%1841,130,138주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000050경방KOSPI8,900원130원1.48%97,10027,415,270주2439.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000020동화약품KOSPI5,310원170원3.31%171,79527,931,470주1483.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900310컬러레이KOSDAQ2,065원85원4.29%24,28412,808,335주264.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900260로스웰KOSDAQ1,638원-10원-0.61%10,20346,029,706주753.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000490대동KOSPI8,300원-180원-2.12%1,180,79928,826,865주2392.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000140하이트진로홀딩스KOSPI8,440원240원2.93%19,13823,206,765주1958.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900340윙입푸드KOSDAQ1,662원-43원-2.52%1,874,05312,582,732주209.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900300오가닉티코스메틱KOSDAQ2,845원-155원-5.17%306,45320,580,097주585.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000040KR모터스KOSPI1,221원-7원-0.57%17,03817,275,036주210.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452400이닉스KOSDAQ6,060원0원0.00%2,6359,071,428주549.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452300캡스톤파트너스KOSDAQ2,295원15원0.66%22,12414,169,505주325.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452280한선엔지니어링KOSDAQ12,250원-1,830원-13.00%699,52619,247,670주2357.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14—한화갤러리아우KOSPI4,295원-105원-2.39%10,4042,904,470주124.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452260한화갤러리아KOSPI2,125원25원1.19%828,605193,859,610주4119.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452200민테크KOSDAQ1,599원6원0.38%52,70824,332,800주389억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452190한빛레이저KOSDAQ3,985원25원0.63%138,39423,920,557주953.2억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14452160제이엔비KOSDAQ3,425원-40원-1.15%2,6809,617,527주329.4억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14451800한화리츠KOSPI5,560원140원2.58%44,060179,600,000주9985.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14451760컨텍KOSDAQ8,500원-190원-2.19%144,66416,507,774주1403.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14451250삐아KOSDAQ7,780원-130원-1.64%29,09710,225,877주795.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14451220아이엠티KOSDAQ9,730원-620원-5.99%107,2487,874,611주766.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14450950아스테라시스KOSDAQ6,050원-80원-1.31%18,28637,627,592주2276.4억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14450520인스웨이브KOSDAQ2,030원116원6.06%81,90914,704,578주298.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14450330하스KOSDAQ5,220원50원0.97%9,9018,186,843주427.3억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14450080에코프로머티KOSPI39,900원550원1.40%274,41570,813,870주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14448900한국피아이엠KOSDAQ72,600원9,600원15.24%266,7466,074,457주4410억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14448780마이크로엔엑스KONEX749원-14원-1.83%1,8552,677,680주20억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14448730삼성FN리츠KOSPI5,450원50원0.93%17,21491,050,000주4962.2억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14448710코츠테크놀로지KOSDAQ11,760원-230원-1.92%14,5185,285,292주621.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14448280에코아이KOSDAQ8,500원790원10.25%96,74129,631,129주2518.6억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14447690아이오바이오KONEX2,435원-10원-0.41%1112,772,756주67.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14446840지슨KOSDAQ3,595원25원0.70%30,60911,016,616주396억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14446540메가터치KOSDAQ8,100원-200원-2.41%249,56229,079,111주2355.4억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14446440에피바이오텍KONEX13,860원360원2.67%12,306,879주319.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14446070유니드비티플러스KOSPI3,620원55원1.54%37,96410,611,215주384.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14445680큐리옥스바이오시스템즈KOSDAQ50,600원11,650원29.91%176,25417,203,255주8704.8억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14445180퓨릿KOSDAQ8,850원120원1.37%100,38217,189,188주1521.2억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14445090에이직랜드KOSDAQ23,550원2,600원12.41%307,31910,925,658주2572.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14444530심플랫폼KOSDAQ4,775원-15원-0.31%16,5396,431,786주307.1억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443670에스피소프트KOSDAQ3,205원20원0.63%49,16224,010,564주769.5억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443250레뷰코퍼레이션KOSDAQ6,420원-50원-0.77%1,63210,809,817주693.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14443060HD현대마린솔루션KOSPI196,800원-3,700원-1.85%124,07744,833,460주8.8조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14441270파인엠텍KOSDAQ8,740원-360원-3.96%374,96442,044,047주3674.6억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440320오픈놀KOSDAQ2,535원-45원-1.74%22,2599,980,000주252.9억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440290HB인베스트먼트KOSDAQ1,777원5원0.28%58,10327,506,430주488.7억원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14440110파두KOSDAQ65,500원2,500원3.97%1,187,39450,111,027주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:32—2026-08-14439960코스모로보틱스KOSDAQ16,770원250원1.51%5,121,48632,450,626주5441.9억원
106,262건 중 75,201–75,250← 이전1505 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬