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—2026-08-14140070서플러스글로벌KOSDAQ1,834원-11원-0.60%213,97136,988,000주678.3억원
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—2026-08-14139670키네마스터KOSDAQ1,766원4원0.23%47,06014,118,810주249.3억원
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—2026-08-14139130iM금융지주KOSPI17,470원500원2.95%377,644158,363,408주2.7조원
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—2026-08-14138610나이벡KOSDAQ17,000원-70원-0.41%13,86111,367,793주1932.5억원
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—2026-08-14138080오이솔루션KOSDAQ23,600원-1,150원-4.65%317,53412,377,758주2921.1억원
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—2026-08-14138040메리츠금융지주KOSPI116,700원-1,900원-1.60%324,838167,347,273주19.5조원
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—2026-08-14137940넥스트아이KOSDAQ2,075원0원0.00%11,5019,812,067주203.6억원
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—2026-08-14137310에스디바이오센서KOSPI6,550원40원0.61%100,903120,749,102주7909억원
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—2026-08-14136660큐엠씨KONEX2,290원100원4.57%312,360,950주54억원
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—2026-08-14136490선진KOSPI10,450원-190원-1.79%217,65523,779,604주2484.9억원
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—2026-08-14136410아셈스KOSDAQ4,845원-105원-2.12%10,97811,019,106주533.8억원
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—2026-08-14134790시디즈KOSPI20,700원-450원-2.13%1,2892,000,000주414억원
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—2026-08-14134380미원화학KOSPI10,870원410원3.92%29,88521,992,680주2390.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134060이퓨쳐KOSDAQ4,960원-180원-3.50%9,4474,769,250주236.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14133820화인베스틸KOSPI997원10원1.01%55,82837,114,502주370억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130660한전산업KOSPI11,980원80원0.67%150,30632,600,000주3905.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130580나이스디앤비KOSDAQ5,470원40원0.74%13,99615,400,000주842.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130500GH신소재KOSDAQ1,923원13원0.68%9,64214,545,052주279.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129920대성하이텍KOSDAQ7,170원600원9.13%269,50416,248,696주1165억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059210메타바이오메드KOSDAQ4,230원250원6.28%291,80327,171,445주1149.3억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059180엔더블유시KONEX4,000원-25원-0.62%05,314,090주212.5억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059120아진엑스텍KOSDAQ7,570원130원1.75%2,556,55218,310,066주1386억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059100아이컴포넌트KOSDAQ6,050원30원0.50%15,1557,070,860주427.7억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14059090미코KOSDAQ19,350원-150원-0.77%228,51733,416,778주6466.1억원
fsc-stock-price2026-08-142026-08-18 17:24:16—2026-08-14058970엠로KOSDAQ16,800원730원4.54%32,40012,362,794주2076.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058860KTisKOSPI2,555원15원0.59%35,92834,802,000주889.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058850KTcsKOSPI2,270원15원0.67%53,41141,404,450주939.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058820CMG제약KOSDAQ662원-9원-1.34%1,452,829148,123,556주980.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058730다스코KOSPI3,670원-25원-0.68%783,51620,251,251주743.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058650세아홀딩스KOSPI128,000원3,500원2.81%1,7614,242,236주5430억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058630엠게임KOSDAQ4,455원95원2.18%40,48518,772,574주836.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058610에스피지KOSDAQ118,600원6,400원5.70%1,362,13922,177,360주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058470리노공업KOSDAQ70,800원-500원-0.70%725,58776,211,850주5.3조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058450한주에이알티KOSDAQ2,355원65원2.84%327,8115,013,372주118억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058430포스코스틸리온KOSPI4,710원-20원-0.42%332,95960,000,000주2826억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058400KNNKOSDAQ5,410원30원0.56%5,11813,242,972주716.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14058110멕아이씨에스KOSDAQ1,832원30원1.66%81,84316,050,530주294억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14057680티사이언티픽KOSDAQ1,530원-17원-1.10%14,08515,792,909주241.6억원
83,286건 중 54,151–54,200← 이전1084 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬