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 17:24:12—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
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032830삼성생명KOSPI301,000원9,500원3.26%393,407200,000,000주60.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032850비트컴퓨터KOSDAQ4,160원-10원-0.24%32,16316,623,293주691.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032860더라미KOSDAQ690원0원0.00%040,395,863주278.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032940원익KOSDAQ6,250원110원1.79%64,21918,193,230주1137억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032960동일기연KOSDAQ2,240원75원3.46%22,57217,592,975주394억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033050제이엠아이KOSDAQ819원-4원-0.49%231,97331,839,328주260.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033100제룡전기KOSDAQ48,700원-1,400원-2.79%146,33416,062,409주7822.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033130디지틀조선KOSDAQ1,943원23원1.20%54,03837,115,267주721.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033160엠케이전자KOSDAQ15,800원-2,150원-11.98%3,887,29324,194,466주3822.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033170시그네틱스KOSDAQ340원0원0.00%085,728,319주291.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033200모아텍KOSDAQ2,510원-35원-1.38%13,1969,204,529주231억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033230인성정보KOSDAQ1,060원91원9.39%540,87050,515,380주535.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033240자화전자KOSPI30,800원550원1.82%250,64721,605,502주6654.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033250체시스KOSPI3,915원-160원-3.93%33,9516,400,000주250.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033270유나이티드제약KOSPI18,360원190원1.05%41,94315,910,775주2921.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033290로젠KOSDAQ1,593원4원0.25%5,85556,156,301주894.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033310엠투엔KOSDAQ1,365원25원1.87%32,51939,972,456주545.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033320제이씨현시스템KOSDAQ3,170원55원1.77%1,091,23619,114,432주605.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033340좋은사람들KOSDAQ330원42원14.58%15,351,81396,950,558주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033500동성화인텍KOSDAQ17,350원180원1.05%102,48629,989,494주5203.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033530SJG세종KOSPI7,100원10원0.14%66,38527,052,299주1920.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033540파라텍KOSDAQ3,585원-350원-8.89%193,56510,449,266주374.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033560블루콤KOSDAQ4,580원155원3.50%50,69617,100,000주783.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033780KT&GKOSPI176,000원2,200원1.27%416,621103,810,456주18.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033640네패스KOSDAQ18,170원-40원-0.22%152,23423,059,202주4189.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033790피노KOSDAQ6,430원60원0.94%914,17183,321,887주5357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033920무학KOSPI8,030원310원4.02%31,89128,500,000주2288.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034120SBSKOSPI12,020원120원1.01%11,97918,551,238주2229.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034230파라다이스KOSPI9,890원180원1.85%661,16692,629,382주9161억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034590인천도시가스KOSPI26,700원200원0.75%2,0544,374,754주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033830티비씨KOSDAQ1,666원12원0.73%7,83218,907,130주314.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034020두산에너빌리티KOSPI82,600원1,700원2.10%2,119,063640,561,146주52.9조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034220LG디스플레이KOSPI10,270원330원3.32%4,154,923500,000,000주5.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034310NICEKOSPI12,990원280원2.20%40,37736,757,157주4774.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12SK2026-08-14034730SKKOSPI585,000원32,000원5.79%214,97372,502,703주42.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034810해성산업KOSDAQ6,460원360원5.90%83,83731,580,152주2040억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034830한국토지신탁KOSPI1,163원44원3.93%335,197252,489,230주2936.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034940조아제약KOSDAQ550원0원0.00%030,979,827주170.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034950한국기업평가KOSDAQ102,900원700원0.68%1,1734,540,514주4672.1억원
123,471건 중 92,101–92,150← 이전1843 / 2470 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬