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 17:24:12SK2026-08-14034730SKKOSPI585,000원32,000원5.79%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
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035000HS애드KOSPI6,930원80원1.17%31,47416,207,644주1123.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035080그래디언트KOSDAQ11,980원160원1.35%52,32011,431,284주1369.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035150백산KOSPI10,640원290원2.80%23,59719,771,079주2103.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035200프럼파스트KOSDAQ2,830원30원1.07%38,5519,219,981주260.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035250강원랜드KOSPI14,590원250원1.74%338,739213,940,500주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035290골드앤에스KOSDAQ2,415원185원8.30%1,780,4874,767,648주115.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12NAVER2026-08-14035420NAVERKOSPI228,000원1,500원0.66%750,112156,977,585주35.7조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035460기산텔레콤KOSDAQ2,560원190원8.02%391,55214,920,340주381.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035510신세계 I&CKOSPI13,780원330원2.45%59,35413,980,900주1926.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035600KG이니시스KOSDAQ10,160원160원1.60%61,07927,554,434주2799.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035610솔본KOSDAQ5,040원160원3.28%149,28827,345,997주1378.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035620바른손이앤에이KOSDAQ709원-22원-3.01%86,78918,609,918주131.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12카카오2026-08-14035720카카오KOSPI40,000원-100원-0.25%2,102,824442,981,070주17.7조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035760CJ ENMKOSDAQ34,400원-200원-0.58%56,38921,929,154주7543.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035810이지홀딩스KOSDAQ4,540원100원2.25%153,25364,516,185주2929억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035890서희건설KOSDAQ2,095원60원2.95%522,801207,588,536주4348.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14—SK우KOSPI365,500원9,500원2.67%1,337566,135주2069.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14—해성산업1우KOSDAQ6,270원60원0.97%1,6041,377,453주86.3억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14035900JYP Ent.KOSDAQ41,050원200원0.49%368,02735,532,492주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036000예림당KOSDAQ2,825원10원0.36%18,48523,034,277주650.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036010아비코전자KOSDAQ7,610원980원14.78%776,41313,292,934주1011.5억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036030케이티알파KOSDAQ4,775원-10원-0.21%45,48549,019,141주2340.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036090위지트KOSDAQ1,310원-14원-1.06%113,20942,550,514주557.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036120서울평가정보KOSDAQ1,646원25원1.54%97,14335,145,000주578.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036170에이치엠넥스KOSDAQ2,815원-5원-0.18%285,97361,365,626주1727.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036190금화피에스시KOSDAQ34,250원1,050원3.16%9,5266,000,000주2055억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036200유니셈KOSDAQ8,760원20원0.23%149,43530,664,223주2686.1억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036220오상헬스케어KOSDAQ7,030원130원1.88%4,93614,309,416주1005.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036420콘텐트리중앙KOSPI1,634원-4원-0.24%36,09919,262,308주314.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036480대성미생물KOSDAQ6,210원-140원-2.20%6,9233,800,000주235.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036540SFA반도체KOSDAQ6,040원-190원-3.05%1,469,831164,460,303주9933.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036570NCKOSPI247,500원4,000원1.64%74,47621,544,022주5.3조원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036620감성코퍼레이션KOSDAQ4,340원-105원-2.36%481,63589,862,944주3900억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036640HRSKOSDAQ4,920원40원0.82%27,66016,354,800주804.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036690코맥스KOSDAQ2,885원0원0.00%043,567,455주1256.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036710심텍홀딩스KOSDAQ4,170원50원1.21%268,74752,827,754주2202.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036810에프에스티KOSDAQ27,450원300원1.10%364,87121,649,789주5942.8억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036890진성티이씨KOSDAQ14,490원90원0.63%73,37222,032,623주3192.5억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037030파워넷KOSDAQ3,920원0원0.00%181,19025,512,992주1000.1억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14037070파세코KOSDAQ5,690원80원1.43%720,46720,000,000주1138억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036460한국가스공사KOSPI36,600원700원1.95%120,36992,313,000주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036530SNT홀딩스KOSPI48,400원300원0.62%11,85416,303,886주7891억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036560KZ정밀KOSDAQ12,450원10원0.08%5,84615,750,000주1960.8억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036580팜스코KOSPI2,750원75원2.80%232,09636,727,943주1010억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036630세종텔레콤KOSDAQ7,160원160원2.29%8,26214,000,000주1002.4억원
83,286건 중 52,951–53,000← 이전1060 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬