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 17:24:22—2026-08-14137940넥스트아이KOSDAQ2,075원0원0.00%11,5019,812,067주203.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137400피엔티KOSDAQ33,100원450원1.38%117,86423,690,728주7841.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137310에스디바이오센서KOSPI6,550원40원0.61%100,903120,749,102주7909억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137080나래나노텍KOSDAQ6,490원450원7.45%117,40210,709,949주695억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136660큐엠씨KONEX2,290원100원4.57%312,360,950주54억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136540윈스테크넷KOSDAQ10,680원60원0.56%6,85412,279,746주1311.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136490선진KOSPI10,450원-190원-1.79%217,65523,779,604주2484.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136480하림KOSDAQ2,710원10원0.37%270,900106,209,702주2878.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136410아셈스KOSDAQ4,845원-105원-2.12%10,97811,019,106주533.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136150원일티엔아이KOSDAQ8,130원-60원-0.73%12,1128,381,030주681.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134790시디즈KOSPI20,700원-450원-2.13%1,2892,000,000주414억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134580탑코미디어KOSDAQ1,989원300원17.76%2,471,46149,294,149주980.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134380미원화학KOSPI10,870원410원3.92%29,88521,992,680주2390.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134060이퓨쳐KOSDAQ4,960원-180원-3.50%9,4474,769,250주236.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14133820화인베스틸KOSPI997원10원1.01%55,82837,114,502주370억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130660한전산업KOSPI11,980원80원0.67%150,30632,600,000주3905.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130580나이스디앤비KOSDAQ5,470원40원0.74%13,99615,400,000주842.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130500GH신소재KOSDAQ1,923원13원0.68%9,64214,545,052주279.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129920대성하이텍KOSDAQ7,170원600원9.13%269,50416,248,696주1165억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072950빛샘전자KOSDAQ10,000원-370원-3.57%480,0838,052,610주805.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072870메가스터디KOSDAQ13,330원260원1.99%25,15511,920,959주1589억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072770멤레이비티KOSDAQ888원128원16.84%2,013,82041,512,098주368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072710농심홀딩스KOSPI93,000원3,500원3.91%11,9614,637,790주4313.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072470우리산업홀딩스KOSDAQ2,675원70원2.69%12,02318,887,341주505.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072130유엔젤KOSPI4,895원-5원-0.10%47,18912,695,454주621.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14072020중앙백신KOSDAQ9,320원0원0.00%11,6649,256,781주862.7억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071970HD현대마린엔진KOSPI58,200원200원0.34%165,04633,921,495주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071950코아스KOSPI1,727원-3원-0.17%40,19014,459,195주249.7억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071850캐스텍코리아KOSDAQ1,382원9원0.66%57324,260,938주335.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071840롯데하이마트KOSPI6,510원70원1.09%6,44723,607,712주1536.8억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071670에이테크솔루션KOSDAQ5,480원30원0.55%22,81010,000,000주548억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071320지역난방공사KOSPI76,400원1,800원2.41%17,61011,578,744주8846.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071280로체시스템즈KOSDAQ7,050원230원3.37%225,79715,296,603주1078.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071200인피니트헬스케어KOSDAQ10,480원-230원-2.15%92,78124,396,458주2556.7억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071090하이스틸KOSPI3,145원25원0.80%75,96220,191,471주635억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071055한국금융지주우KOSPI156,300원3,300원2.16%7,1415,858,251주9156.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14071050한국금융지주KOSPI204,000원4,300원2.15%163,28155,725,992주11.3조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14070960모나용평KOSPI2,195원5원0.23%81,10048,133,333주1056.5억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14070590인티큐브KOSDAQ1,835원37원2.06%16,82413,879,521주254.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14070300퀀텀레일KOSDAQ1,738원-1원-0.06%114,56835,524,729주617.4억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069960현대백화점KOSPI102,200원2,500원2.51%117,88621,564,912주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069920엑시온그룹KOSDAQ804원14원1.77%244,49214,393,455주115.7억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069730DSR제강KOSPI5,970원80원1.36%136,16914,400,000주859.6억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069640한세엠케이KOSPI1,490원52원3.62%91,51021,735,481주323.8억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069620대웅제약KOSPI124,600원1,300원1.05%16,70811,586,575주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069540빛과전자KOSDAQ2,940원20원0.68%3,554,404112,691,897주3313.1억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069460대호에이엘KOSPI2,660원0원0.00%017,414,390주463.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069410엔텔스KOSDAQ3,175원135원4.44%6,93710,244,824주325.2억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069330유아이디KOSDAQ1,040원9원0.87%28,20616,952,574주176.3억원
fsc-stock-price2026-08-142026-08-18 17:24:17—2026-08-14069260TKG휴켐스KOSPI16,350원290원1.81%48,31940,878,588주6683.6억원
120,605건 중 91,451–91,500← 이전1830 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬