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 17:24:04—2026-08-14001430세아베스틸지주KOSPI45,000원1,450원3.33%222,45535,862,119주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—삼진식품KOSDAQ5,390원10원0.19%29,3989,918,656주534.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001390KG케미칼KOSPI4,530원20원0.44%138,86267,233,030주3045.6억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001340PKCKOSPI5,130원40원0.79%141,69345,028,089주2309.9억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001270부국증권KOSPI57,400원400원0.70%1,72510,369,886주5952.3억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001260남광토건KOSPI7,710원-280원-3.50%105,1239,832,572주758억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001067JW중외제약2우BKOSPI45,000원2,200원5.14%109209,973주94.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001420태원물산KOSPI2,010원-580원-22.39%254,1577,600,000주152.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001380SG글로벌KOSPI1,362원-8원-0.58%23,00222,482,071주306.2억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001360삼성제약KOSPI1,306원11원0.85%218,11094,162,079주1229.7억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001290상상인증권KOSPI1,023원-4원-0.39%892,735108,337,120주1108.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109670씨싸이트KOSDAQ3,880원-5원-0.13%5,4275,836,602주226.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109610에스와이KOSDAQ1,974원8원0.41%181,83648,907,400주965.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109080옵티시스KOSDAQ9,080원-50원-0.55%6,9595,636,000주511.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14109070주성코퍼레이션KOSPI1,710원-72원-4.04%568,59352,810,230주903억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114630폴라리스우노KOSDAQ1,575원-5원-0.32%39,56117,235,248주271.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114450그린생명과학KOSDAQ2,260원-5원-0.22%85,57320,000,000주452억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114190강원에너지KOSDAQ9,770원-320원-3.17%226,66926,123,038주2552.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114090GKLKOSPI9,400원140원1.51%134,36361,855,670주5814.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14113810디젠스KOSDAQ2,555원-35원-1.35%34,7696,525,610주166.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112610씨에스윈드KOSPI46,850원-50원-0.11%375,85742,171,403주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112290와이씨켐KOSDAQ11,320원280원2.54%91,70720,221,090주2289억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112190KC산업KONEX1,299원2원0.15%135,679,467주463.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112040위메이드KOSDAQ17,180원-650원-3.65%178,46933,948,483주5832.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111770영원무역KOSPI85,900원1,200원1.42%57,53544,311,468주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111710남화산업KOSDAQ3,200원-25원-0.78%104,52220,588,000주658.8억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111380동인기연KOSPI14,410원1,160원8.75%75,7746,128,000주883억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111110호전실업KOSPI6,740원-60원-0.88%9,0999,066,000주611억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110990디아이티KOSDAQ17,860원410원2.35%131,06718,900,000주3375.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108860셀바스AIKOSDAQ9,910원-250원-2.46%368,15826,914,790주2667.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108675LX하우시스우KOSPI18,500원380원2.10%7,8711,032,330주190.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108670LX하우시스KOSPI34,150원650원1.94%10,8788,967,670주3062.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108490로보티즈KOSDAQ280,000원19,000원7.28%392,69114,661,028주4.1조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108380대양전기공업KOSDAQ18,380원310원1.72%28,3239,567,333주1758.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108320LX세미콘KOSPI41,500원1,350원3.36%68,71516,264,300주6749.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108230톱텍KOSDAQ3,035원-150원-4.71%68,20338,023,245주1154억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14107640한중엔시에스KOSDAQ38,400원1,750원4.77%64,5619,064,946주3480.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107600새빗켐KOSDAQ19,180원4,420원29.95%197,8885,650,054주1083.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107590미원홀딩스KOSPI56,000원1,800원3.32%3362,320,000주1299.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106240파인테크닉스KOSDAQ1,345원1원0.07%57,37023,946,688주322억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106190하이텍팜KOSDAQ11,750원300원2.62%22,76310,633,173주1249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105840우진KOSPI14,430원-820원-5.38%477,21120,197,670주2914.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105760포스뱅크KOSDAQ4,760원-25원-0.52%56,77510,190,887주485억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105740디케이락KOSDAQ7,700원-130원-1.66%38,86110,168,513주782.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105630한세실업KOSPI9,140원160원1.78%45,50740,000,000주3656억원
fsc-stock-price2026-08-142026-08-18 17:24:20KB금융2026-08-14105560KB금융KOSPI168,500원400원0.24%951,351354,687,734주59.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105550엣지파운드리KOSDAQ2,735원-615원-18.36%1,757,39215,661,410주428.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105330케이엔더블유KOSDAQ6,830원110원1.64%27,94316,019,520주1094.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104830원익머트리얼즈KOSDAQ36,550원1,000원2.81%102,10712,608,000주4608.2억원
83,286건 중 54,401–54,450← 이전1089 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬