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 17:24:18—2026-08-14078930GSKOSPI117,000원9,600원8.94%805,62892,895,495주10.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14078935GS우KOSPI63,600원2,400원3.92%16,8701,779,676주1131.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079000와토스코리아KOSDAQ4,460원-15원-0.34%27,2487,200,000주321.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079160CJ CGVKOSPI5,440원150원2.84%426,655165,582,596주9007.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079170한창산업KOSDAQ5,690원10원0.18%6,1575,200,000주295.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079190케스피온KOSDAQ1,513원109원7.76%265,4629,588,878주145억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079370제우스KOSDAQ10,230원-30원-0.29%168,26431,016,990주3173억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079430현대리바트KOSPI6,050원140원2.37%21,42620,114,202주1216.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079550LIG디펜스앤에어로스페이스KOSPI815,000원-22,000원-2.63%76,88722,000,000주17.9조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14079650서산KOSDAQ4,945원-295원-5.63%2,621,86920,000,000주989억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089790제이티KOSDAQ4,400원125원2.92%58,12110,315,513주453.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089850유비벨록스KOSDAQ4,270원-5원-0.12%4,24214,730,199주628.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089860롯데렌탈KOSPI45,000원2,500원5.88%186,63836,309,388주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089890코세스KOSDAQ23,800원-650원-2.66%133,59116,584,962주3947.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089970브이엠KOSDAQ68,200원-300원-0.44%566,12526,326,765주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089980상아프론테크KOSDAQ15,080원240원1.62%21,42615,989,037주2411.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090080평화산업KOSPI1,062원18원1.72%282,85554,902,259주583억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090150아이윈KOSDAQ499원0원0.00%041,875,293주208.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090350노루페인트KOSPI7,850원120원1.55%48,74420,000,000주1570억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089590제주항공KOSPI4,290원15원0.35%70,43680,640,985주3459.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090355노루페인트우KOSPI11,530원-40원-0.35%358463,126주53.3억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090360로보스타KOSDAQ85,900원-100원-0.12%322,8159,750,000주8375.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090370메타랩스KOSPI1,116원26원2.39%61,00527,304,689주304.7억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090410덕신이피씨KOSDAQ819원0원0.00%046,084,095주377.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090430아모레퍼시픽KOSPI135,700원1,200원0.89%230,35658,492,759주7.9조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090435아모레퍼시픽우KOSPI44,650원200원0.45%8,85510,557,830주4714억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090460비에이치KOSPI18,400원-850원-4.42%1,289,65333,711,538주6202.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090470제이스로보틱스KOSDAQ4,700원160원3.52%25,21817,476,594주821.3억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090710휴림로봇KOSDAQ7,470원-250원-3.24%1,987,089119,559,029주8931억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14090850현대이지웰KOSDAQ5,250원250원5.00%221,62722,477,903주1180억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091120이엠텍KOSDAQ4,250원65원1.55%22,23017,132,936주728.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091340S&K폴리텍KOSDAQ2,160원-5원-0.23%15,31111,703,721주252.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091440한울소재과학KOSDAQ3,460원120원3.59%532,72634,207,149주1183.5억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091580상신이디피KOSDAQ18,280원440원2.47%247,54813,328,219주2436.3억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091590남화토건KOSDAQ6,380원-120원-1.85%981,37211,740,000주749억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091700파트론KOSDAQ5,820원60원1.04%65,60950,000,000주2910억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091810트리니티항공KOSPI626원0원0.00%0510,530,459주3195.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14091970LSK아이로봇KOSDAQ4,095원60원1.49%47,9617,534,780주308.5억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092040아미코젠KOSDAQ970원-80원-7.62%2,077,82870,655,387주685.3억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092070디엔에프KOSDAQ14,200원-160원-1.11%14,32711,571,858주1643.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092130이크레더블KOSDAQ14,380원-90원-0.62%3,54612,043,600주1731.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092190서울바이오시스KOSDAQ7,320원-50원-0.68%187,30045,868,383주3357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092200디아이씨KOSPI6,580원1,330원25.33%6,544,96938,888,569주2558.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092220KECKOSPI2,735원-60원-2.15%229,75840,152,628주1098.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092230KPX홀딩스KOSPI93,000원6,400원7.39%10,6054,224,646주3928.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092300현우산업KOSDAQ2,780원270원10.76%468,93420,149,871주560.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092440기신정기KOSPI2,045원54원2.71%137,98829,200,000주597.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092460한라IMSKOSDAQ18,500원150원0.82%24,54917,109,680주3165.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092590럭스피아KONEX705원25원3.68%3327,291,098주51.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14092600앤씨앤KOSDAQ1,920원90원4.92%36,6955,016,703주96.3억원
157,937건 중 127,201–127,250← 이전2545 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬