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 17:24:27—2026-08-14—크라운제과우KOSPI7,580원50원0.66%1,160773,560주58.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265520AP시스템KOSDAQ20,500원50원0.24%32,20715,050,821주3085.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265560영화테크KOSDAQ7,490원30원0.40%4,53410,690,180주800.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265740엔에프씨KOSDAQ6,180원-160원-2.52%557,29517,863,600주1103.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266470바이오인프라생명과학KONEX119원14원13.33%3,72527,866,019주33.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267250HD현대KOSPI235,500원6,500원2.84%132,16378,993,085주18.6조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267260HD현대일렉트릭KOSPI803,000원18,000원2.29%93,55136,047,135주28.9조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267270HD건설기계KOSPI138,600원-900원-0.65%188,75147,921,897주6.6조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267290경동도시가스KOSPI21,650원650원3.10%28,2635,895,406주1276.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267320나인테크KOSDAQ2,240원20원0.90%241,35157,415,295주1286.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267790배럴KOSDAQ3,230원-115원-3.44%3,3067,689,309주248.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267850아시아나IDTKOSPI9,560원20원0.21%5,95011,100,000주1061.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267980매일유업KOSDAQ34,200원250원0.74%1,4287,663,638주2620.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14268280미원에스씨KOSPI132,500원400원0.30%4,0515,000,000주6625억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14269620시스웍KOSDAQ17원-10원-37.04%45,166,416148,582,691주25.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270210에스알바이오텍KONEX11,550원-2,030원-14.95%4,6931,711,448주197.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270520앱튼KOSDAQ4,050원0원0.00%160,89619,658,914주796.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270660에브리봇KOSDAQ15,120원160원1.07%103,83812,690,583주1918.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289010아이스크림에듀KOSDAQ891원-1원-0.11%91,24913,945,256주124.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289080SV인베스트먼트KOSDAQ2,190원-30원-1.35%668,24760,138,233주1317억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289170바이오텐KONEX2,800원285원11.33%63,576,689주100.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289220자이언트스텝KOSDAQ1,213원-1원-0.08%21,31622,312,221주270.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14289930웨이비스KOSDAQ7,120원-260원-3.52%125,23213,149,010주936.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290090트윔KOSDAQ4,300원40원0.94%7937,440,568주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290120DH오토리드KOSDAQ2,450원50원2.08%14,99515,825,177주387.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290270휴네시온KOSDAQ2,755원-10원-0.36%9,7129,607,672주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290520신도기연KOSDAQ1,646원-87원-5.02%25,76115,736,164주259억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290550디케이티KOSDAQ19,980원100원0.50%188,98020,001,230주3996.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290560파라택시스이더리움KOSDAQ1,041원7원0.68%118,08222,362,730주232.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290650엘앤씨바이오KOSDAQ54,700원0원0.00%131,12126,969,704주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290660다이나믹솔루션KOSDAQ1,780원-85원-4.56%512,29542,837,888주762.5억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290670대보마그네틱KOSDAQ5,550원-150원-2.63%11,5127,857,660주436.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290690아리바이오홀딩스KOSDAQ4,255원35원0.83%281,64852,959,427주2253.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290720푸드나무KOSDAQ3,120원45원1.46%86,99038,149,273주1190.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14290740액트로KOSDAQ7,880원-450원-5.40%198,23010,065,011주793.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291230컴투스엔KOSDAQ2,740원-200원-6.80%206,44724,011,231주657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291650츌립앤사이언스KOSDAQ1,676원-40원-2.33%30,46230,519,621주511.5억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14291810핀텔KOSDAQ1,375원-49원-3.44%140,03911,368,712주156.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293480하나제약KOSPI8,980원160원1.81%49,72017,772,946주1596억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293490카카오게임즈KOSDAQ8,990원-80원-0.88%498,252106,745,265주9596.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293580나우IBKOSDAQ1,511원-36원-2.33%263,57694,929,950주1434.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14293780압타바이오KOSDAQ6,180원120원1.98%39,12828,093,405주1736.1억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14293940신한알파리츠KOSPI5,320원80원1.53%90,313120,940,123주6434억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14294140레몬KOSDAQ2,115원65원3.17%17,76924,914,818주526.9억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14294570쿠콘KOSDAQ20,750원-100원-0.48%24,96110,091,732주2094억원
fsc-stock-price2026-08-142026-08-18 17:24:28—2026-08-14294630서남KOSDAQ2,915원20원0.69%127,28126,499,179주772.4억원
112,003건 중 82,551–82,600← 이전1652 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬