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 17:24:23—2026-08-14172670에이엘티KOSDAQ11,110원-210원-1.86%43,4688,960,259주995.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171120라이온켐텍KOSDAQ2,085원15원0.72%93,19435,901,760주748.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171090선익시스템KOSDAQ67,500원-2,300원-3.30%67,68010,127,626주6836.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14171010램테크놀러지KOSDAQ2,905원15원0.52%7,69714,298,752주415.3억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170920엘티씨KOSDAQ38,250원-2,350원-5.79%478,28410,564,126주4040.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170900동아에스티KOSPI38,500원300원0.79%7,6599,727,881주3745.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170790파이오링크KOSDAQ8,710원-280원-3.11%25,5236,397,335주557.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14170030현대공업KOSDAQ5,090원50원0.99%130,52415,340,000주780.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169670코스텍시스템KONEX4,500원100원2.27%322,868,401주129억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14169330엠브레인KOSDAQ1,366원106원8.41%36,20718,316,918주250.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168360펨트론KOSDAQ13,700원440원3.32%99,06922,392,557주3067.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14168330내츄럴엔도텍KOSDAQ2,115원-10원-0.47%13,41931,754,900주671.6억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14166480코아스템켐온KOSDAQ2,175원-5원-0.23%115,61052,870,376주1149.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14322000HD현대에너지솔루션KOSPI123,300원-900원-0.72%265,32911,200,000주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096760JW홀딩스KOSPI4,135원105원2.61%76,87673,924,942주3056.7억원
fsc-stock-price2026-08-142026-08-18 17:24:20SK이노베이션2026-08-14096770SK이노베이션KOSPI128,700원7,000원5.75%677,520169,052,788주21.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096775SK이노베이션우KOSPI66,800원1,800원2.77%5,4441,248,426주833.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096870엘디티KOSDAQ2,360원-60원-2.48%10,9718,347,999주197억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097230HJ중공업KOSPI17,900원-10원-0.06%297,92890,295,344주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097520엠씨넥스KOSPI20,900원200원0.97%40,46217,401,500주3636.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097780에코볼트KOSDAQ1,224원-6원-0.49%10,24420,293,089주248.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097800윈팩KOSDAQ2,265원-145원-6.02%731,97827,290,045주618.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097950CJ제일제당KOSPI185,400원2,900원1.59%82,07715,054,186주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098070한텍KOSDAQ28,600원700원2.51%82,75911,121,141주3180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098460고영KOSDAQ32,350원450원1.41%1,142,41268,204,213주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14103840우양KOSDAQ1,895원85원4.70%90,02716,366,428주310.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104040디에스엠KOSDAQ2,760원-20원-0.72%49,44926,813,565주740억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104200NHN벅스KOSDAQ2,865원-20원-0.69%76,96814,827,550주424.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104460디와이피엔에프KOSDAQ8,890원30원0.34%4,21110,518,101주935억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104480티케이케미칼KOSDAQ1,770원153원9.46%1,248,05590,895,434주1608.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104540코렌텍KOSDAQ4,250원30원0.71%26,05513,407,410주569.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104620노랑풍선KOSDAQ3,135원0원0.00%15,24316,810,552주527억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104700한국철강KOSPI9,930원50원0.51%11,20536,450,000주3619.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104830원익머트리얼즈KOSDAQ36,550원1,000원2.81%102,10712,608,000주4608.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105330케이엔더블유KOSDAQ6,830원110원1.64%27,94316,019,520주1094.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105550엣지파운드리KOSDAQ2,735원-615원-18.36%1,757,39215,661,410주428.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20KB금융2026-08-14105560KB금융KOSPI168,500원400원0.24%951,351354,687,734주59.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105630한세실업KOSPI9,140원160원1.78%45,50740,000,000주3656억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105740디케이락KOSDAQ7,700원-130원-1.66%38,86110,168,513주782.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105760포스뱅크KOSDAQ4,760원-25원-0.52%56,77510,190,887주485억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105840우진KOSPI14,430원-820원-5.38%477,21120,197,670주2914.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106190하이텍팜KOSDAQ11,750원300원2.62%22,76310,633,173주1249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106240파인테크닉스KOSDAQ1,345원1원0.07%57,37023,946,688주322억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107590미원홀딩스KOSPI56,000원1,800원3.32%3362,320,000주1299.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107600새빗켐KOSDAQ19,180원4,420원29.95%197,8885,650,054주1083.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14107640한중엔시에스KOSDAQ38,400원1,750원4.77%64,5619,064,946주3480.9억원
120,605건 중 89,201–89,250← 이전1785 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬