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 17:24:10—2026-08-14—한국제16호스팩KOSDAQ1,950원-3원-0.15%17,2396,750,000주131.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016380KG스틸KOSPI5,690원50원0.89%220,640100,008,897주5690.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016250SGC E&CKOSDAQ12,220원-70원-0.57%4,8045,036,986주615.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016090대현KOSPI1,482원31원2.14%276,91244,282,310주656.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015890태경산업KOSPI4,880원225원4.83%231,85229,228,750주1426.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015710코콤KOSDAQ3,105원185원6.34%76,09217,530,500주544.3억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015260에이엔피KOSPI263원-24원-8.36%1,638,75647,116,894주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014990인디에프KOSPI1,845원2원0.11%10,89915,022,599주277.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014970삼륭물산KOSDAQ4,470원-30원-0.67%18,14514,825,000주662.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014950삼익제약KOSDAQ5,440원-160원-2.86%176,29110,067,588주547.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014940오리엔탈정공KOSDAQ5,060원140원2.85%225,75845,573,661주2306억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014915성문전자우KOSPI4,825원315원6.98%1,892600,000주28.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014910성문전자KOSPI2,025원100원5.19%365,11321,857,257주442.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014830유니드KOSPI63,900원500원0.79%11,5616,767,600주4324.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014825동원시스템즈우KOSPI13,710원-160원-1.15%975264,111주36.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014820동원시스템즈KOSPI22,050원200원0.92%30,30728,991,282주6392.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014710사조씨푸드KOSPI9,780원460원4.94%39,29217,218,543주1683.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014680한솔케미칼KOSPI218,500원-14,000원-6.02%97,29810,794,036주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014620성광벤드KOSDAQ26,050원-700원-2.62%209,38126,557,364주6918.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014580태경비케이KOSPI4,125원30원0.73%62,41027,583,100주1137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014570고려제약KOSDAQ3,450원-45원-1.29%14,31311,000,000주379.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014530극동유화KOSPI3,260원115원3.66%186,85734,869,420주1136.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014470부방KOSDAQ997원2원0.20%40,99160,052,260주598.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014440영보화학KOSPI4,670원40원0.86%25,46120,000,000주934억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014285금강공업우KOSPI5,840원530원9.98%3,662589,875주34.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014280금강공업KOSPI4,480원260원6.16%1,107,79629,329,357주1313.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014190원익큐브KOSDAQ1,200원11원0.93%49,78435,395,071주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014160대영포장KOSPI705원-6원-0.84%4,600,312108,394,549주764.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014130한익스프레스KOSPI2,615원5원0.19%19,50611,817,883주309억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015360INVENIKOSPI14,370원170원1.20%28,28927,250,000주3915.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015230대창단조KOSPI6,200원380원6.53%541,50827,143,620주1682.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014100메디앙스KOSDAQ1,835원-51원-2.70%10,81711,800,000주216.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013990아가방컴퍼니KOSDAQ4,970원70원1.43%160,89932,887,536주1634.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013890지누스KOSPI8,060원10원0.12%13,78921,925,813주1767.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013870지엠비코리아KOSPI4,015원115원2.95%17,81919,072,280주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013810스페코KOSDAQ1,620원2원0.12%31,40314,655,470주237.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013720청보KOSDAQ2,305원55원2.44%6,94312,165,628주280.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013700까뮤이앤씨KOSPI1,759원-90원-4.87%696,23859,750,830주1051억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013580계룡건설KOSPI21,600원650원3.10%78,1068,930,907주1929억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013570디와이KOSPI4,510원275원6.49%251,26126,319,633주1187억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013520화승코퍼레이션KOSPI2,720원60원2.26%157,82550,051,252주1361.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—대신밸런스제20호스팩KOSDAQ1,978원0원0.00%6,5626,740,000주133.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013360일성건설KOSPI1,541원-14원-0.90%364,16754,024,880주832.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013310아진산업KOSDAQ2,745원70원2.62%318,60538,806,582주1065.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—교보20호스팩KOSDAQ1,995원-2원-0.10%3185,970,000주119.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—키움히어로제2호스팩KOSDAQ1,965원0원0.00%2,5806,310,000주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013120동원개발KOSDAQ2,290원30원1.33%57,36790,808,100주2079.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—엔에이치스팩33호KOSDAQ1,993원0원0.00%6827,700,000주153.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—신한제17호스팩KOSDAQ1,979원6원0.30%1,0645,340,000주105.6억원
83,286건 중 53,951–54,000← 이전1080 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬