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 17:24:20—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097950CJ제일제당KOSPI185,400원2,900원1.59%82,07715,054,186주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098070한텍KOSDAQ28,600원700원2.51%82,75911,121,141주3180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098460고영KOSDAQ32,350원450원1.41%1,142,41268,204,213주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098660에스티오KOSDAQ1,649원19원1.17%17,22712,500,976주206.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099190아이센스KOSDAQ18,460원100원0.54%35,03128,757,309주5308.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099220SDNKOSDAQ547원-8원-1.44%847,77662,944,350주344.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099320쎄트렉아이KOSDAQ81,400원-500원-0.61%38,52510,951,278주8914.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099390브레인즈컴퍼니KOSDAQ3,350원-50원-1.47%25,2808,208,283주274.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099410동방선기KOSDAQ3,460원315원10.02%401,00214,000,000주484.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099430바이오플러스KOSDAQ3,655원45원1.25%446,33561,640,722주2252.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099440스맥KOSDAQ4,300원240원5.91%812,55268,243,394주2934.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14099750이지케어텍KOSDAQ6,880원-80원-1.15%11,27413,659,173주939.7억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100030인지소프트KOSDAQ20,350원580원2.93%25,1353,283,714주668.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100090SK오션플랜트KOSPI14,440원100원0.70%1,252,80162,478,129주9021.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100120뷰웍스KOSDAQ29,900원1,450원5.10%57,6788,971,411주2682.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100130동국S&CKOSDAQ1,517원-51원-3.25%108,83057,143,000주866.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100250진양홀딩스KOSPI3,185원200원6.70%316,93863,900,000주2035.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100590머큐리KOSDAQ4,140원40원0.98%256,17217,139,545주709.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100660서암기계공업KOSDAQ3,080원5원0.16%23,92312,600,000주388억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100700세운메디칼KOSDAQ2,375원75원3.26%126,17443,800,000주1040.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100790미래에셋벤처투자KOSDAQ17,500원-70원-0.40%1,185,26253,120,578주9296.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100840SNT에너지KOSPI28,450원100원0.35%109,95220,680,783주5883.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101000KS인더스트리KOSDAQ311원0원0.00%039,641,948주123.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101680한국정밀기계KOSDAQ2,685원0원0.00%6,6128,404,000주225.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101730위메이드맥스KOSDAQ4,460원145원3.36%705,94783,803,286주3737.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101930인화정공KOSDAQ8,280원480원6.15%159,01145,694,671주3783.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101970우양에이치씨KOSDAQ9,640원-50원-0.52%4,88714,790,009주1425.7억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102120어보브반도체KOSDAQ8,260원70원0.85%190,63117,780,753주1468.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102260동성케미컬KOSPI3,800원55원1.47%105,80350,669,591주1925.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14100220비상교육KOSPI5,170원270원5.51%146,42312,996,741주671.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101140인바이오젠KOSPI5,320원50원0.95%3,58910,044,216주534.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101160월덱스KOSDAQ28,450원-150원-0.52%120,00216,510,993주4697.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101170우림피티에스KOSDAQ8,710원360원4.31%146,89413,500,000주1175.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101240씨큐브KOSDAQ3,450원145원4.39%255,25111,357,052주391.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101330모베이스KOSDAQ3,715원65원1.78%53,08823,147,029주859.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101360에코앤드림KOSDAQ8,200원70원0.86%28,67617,786,114주1458.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101400엔시트론KOSDAQ1,930원-285원-12.87%415,85811,741,788주226.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101490에스앤에스텍KOSDAQ44,500원-400원-0.89%242,68221,334,879주9494억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101530해태제과식품KOSPI5,880원190원3.34%1,595,76129,116,822주1712억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14101670하이드로리튬KOSDAQ651원-32원-4.69%2,631,28956,777,187주369.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102370케이옥션KOSDAQ3,305원10원0.30%38,37125,888,290주855.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102460이연제약KOSPI10,110원30원0.30%39,29518,586,811주1879.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102710이엔에프테크놀로지KOSDAQ50,500원-1,100원-2.13%86,46714,287,836주7215.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102940코오롱생명과학KOSDAQ18,460원1,000원5.73%421,03013,090,603주2416.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14102950아하KONEX1,680원-68원-3.89%1,14113,121,903주220.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14103140풍산KOSPI82,000원-2,000원-2.38%98,93928,024,278주2.2조원
86,156건 중 56,101–56,150← 이전1123 / 1724 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬