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—2026-08-14134380미원화학KOSPI10,870원410원3.92%29,88521,992,680주2390.6억원
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—2026-08-14134790시디즈KOSPI20,700원-450원-2.13%1,2892,000,000주414억원
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—2026-08-14136410아셈스KOSDAQ4,845원-105원-2.12%10,97811,019,106주533.8억원
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—2026-08-14136490선진KOSPI10,450원-190원-1.79%217,65523,779,604주2484.9억원
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—2026-08-14136660큐엠씨KONEX2,290원100원4.57%312,360,950주54억원
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—2026-08-14137310에스디바이오센서KOSPI6,550원40원0.61%100,903120,749,102주7909억원
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—2026-08-14137940넥스트아이KOSDAQ2,075원0원0.00%11,5019,812,067주203.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137950제이씨케미칼KOSDAQ3,325원85원2.62%90,58022,267,814주740.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138040메리츠금융지주KOSPI116,700원-1,900원-1.60%324,838167,347,273주19.5조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138070신진에스엠KOSDAQ1,555원30원1.97%23,26417,503,204주272.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138080오이솔루션KOSDAQ23,600원-1,150원-4.65%317,53412,377,758주2921.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138360앤로보틱스KOSDAQ2,135원163원8.27%6,645,07287,973,934주1878.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138610나이벡KOSDAQ17,000원-70원-0.41%13,86111,367,793주1932.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138930BNK금융지주KOSPI15,130원280원1.89%1,063,153310,327,033주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139130iM금융지주KOSPI17,470원500원2.95%377,644158,363,408주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139480이마트KOSPI78,900원800원1.02%124,60327,595,819주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139670키네마스터KOSDAQ1,766원4원0.23%47,06014,118,810주249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139990아주스틸KOSPI2,375원25원1.06%22,52038,755,414주920.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140070서플러스글로벌KOSDAQ1,834원-11원-0.60%213,97136,988,000주678.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140410메지온KOSDAQ68,700원900원1.33%99,05630,605,994주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140430카티스KOSDAQ1,899원12원0.64%34,26310,689,507주202.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140520대창스틸KOSDAQ1,962원2원0.10%25,91721,109,243주414.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140610엔솔바이오사이언스KONEX10,780원100원0.94%4,12414,376,402주1549.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140660위월드KONEX800원0원0.00%02,487,252주19.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140670알에스오토메이션KOSDAQ10,840원100원0.93%74,07112,839,840주1391.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140860파크시스템스KOSDAQ279,500원-3,000원-1.06%30,5287,002,469주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14141000비아트론KOSDAQ9,150원200원2.23%39,14712,114,710주1108.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14141080리가켐바이오KOSDAQ113,900원-500원-0.44%212,37737,019,418주4.2조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142210유니트론텍KOSDAQ6,730원660원10.87%4,853,16620,751,403주1396.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142280녹십자엠에스KOSDAQ2,740원-75원-2.66%125,32323,963,031주656.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14142760모아라이프플러스KOSDAQ349원0원0.00%042,166,980주147.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143160아이디스KOSDAQ15,700원220원1.42%6,05510,716,390주1682.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143240사람인KOSDAQ17,060원70원0.41%6,22310,732,731주1831억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14143540영우디에스피KOSDAQ1,031원4원0.39%98,44644,599,895주459.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14144510지씨셀KOSDAQ14,600원130원0.90%36,18115,800,344주2306.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14144960뉴파워프라즈마KOSDAQ11,170원-1,320원-10.57%2,551,07943,692,624주4880.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145020휴젤KOSDAQ256,000원-6,500원-2.48%48,36012,515,173주3.2조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145170노브랜드KOSDAQ2,955원0원0.00%22,58216,908,405주499.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145270케이탑리츠KOSPI801원1원0.13%9,35548,060,774주384.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145720덴티움KOSPI40,700원-50원-0.12%14,2368,623,891주3509.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145990삼양사KOSPI45,550원1,250원2.82%10,14310,313,449주4697.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14145995삼양사우KOSPI32,900원0원0.00%1,355370,070주121.7억원
83,286건 중 54,101–54,150← 이전1083 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬