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 17:24:27—2026-08-14267980매일유업KOSDAQ34,200원250원0.74%1,4287,663,638주2620.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14268280미원에스씨KOSPI132,500원400원0.30%4,0515,000,000주6625억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14269620시스웍KOSDAQ17원-10원-37.04%45,166,416148,582,691주25.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270210에스알바이오텍KONEX11,550원-2,030원-14.95%4,6931,711,448주197.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270520앱튼KOSDAQ4,050원0원0.00%160,89619,658,914주796.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270660에브리봇KOSDAQ15,120원160원1.07%103,83812,690,583주1918.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270870뉴트리KOSDAQ4,135원-40원-0.96%13,5538,994,846주371.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271560오리온KOSPI134,000원2,200원1.67%70,65639,528,788주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271830팸텍KOSDAQ1,028원15원1.48%113,24229,490,202주303.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271940일진하이솔루스KOSPI11,500원-50원-0.43%46,75736,313,190주4176억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271980제일약품KOSPI10,070원-160원-1.56%17,85314,704,872주1480.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272110케이엔제이KOSDAQ26,300원-1,700원-6.07%272,0038,025,395주2110.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272210한화시스템KOSPI80,300원700원0.88%357,798188,919,389주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272290이녹스첨단소재KOSDAQ22,700원-150원-0.66%96,31019,937,509주4525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272450진에어KOSPI5,320원30원0.57%43,80652,200,000주2777억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272550삼양패키징KOSPI10,050원160원1.62%33,53715,068,406주1514.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273060와이즈버즈KOSDAQ859원-31원-3.48%96,88649,144,280주422.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273640와이엠텍KOSDAQ5,310원50원0.95%16,87510,966,000주582.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274090켄코아에어로스페이스KOSDAQ11,880원140원1.19%156,93813,774,207주1636.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274400이노시뮬레이션KOSDAQ2,380원-20원-0.83%8,5139,086,493주216.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14275630에스에스알KOSDAQ3,815원40원1.06%2,1425,253,808주200.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276240엘리비젼KONEX596원-99원-14.24%33812,313,138주73.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276730한울앤제주KOSDAQ11,470원0원0.00%02,371,816주272억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277070린드먼아시아KOSDAQ2,990원-20원-0.66%3,15013,692,000주409.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277410인산가KOSDAQ6,150원220원3.71%10,0643,841,150주236.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277810레인보우로보틱스KOSDAQ501,000원4,000원0.80%133,79919,399,858주9.7조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14277880티에스아이KOSDAQ3,635원265원7.86%279,76719,843,212주721.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14278280천보KOSDAQ37,800원650원1.75%22,25312,253,025주4631.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14278470에이피알KOSPI390,500원-9,000원-2.25%215,06037,438,155주14.6조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14278650HLB바이오스텝KOSDAQ2,540원90원3.67%61,30717,432,396주442.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14278990EMBKONEX2,805원205원7.88%208,064,777주226.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14279570케이뱅크KOSPI5,720원10원0.18%577,558405,695,151주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14279600미디어젠KOSDAQ3,870원125원3.34%5974,684,781주181.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14280360롯데웰푸드KOSPI129,300원10,100원8.47%62,2019,204,574주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14281740레이크머티리얼즈KOSDAQ13,400원150원1.13%310,64365,730,548주8807.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14281820케이씨텍KOSPI71,900원0원0.00%157,71319,798,661주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14282330BGF리테일KOSPI145,200원2,500원1.75%85,34117,283,906주2.5조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14282720금양그린파워KOSDAQ7,940원-50원-0.63%22,93712,119,500주962.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14282880코윈테크KOSDAQ10,840원260원2.46%45,81211,694,082주1267.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14284740쿠쿠홈시스KOSPI21,700원150원0.70%8,47122,437,330주4868.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14285130SK케미칼KOSPI50,000원6,150원14.03%340,00817,298,766주8649.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14—SK케미칼우KOSPI23,750원1,400원6.26%11,4332,115,429주502.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14285490노바텍KOSDAQ12,200원90원0.74%22,34710,575,831주1290.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14285800진영KOSDAQ843원-2원-0.24%129,31417,968,911주151.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14286750나노실리칸첨단소재KOSDAQ1,425원0원0.00%032,028,857주456.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14286940롯데이노베이트KOSPI19,050원200원1.06%5,73915,129,367주2882.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14287840인투셀KOSDAQ22,250원450원2.06%40,00515,021,960주3342.3억원
86,156건 중 56,951–57,000← 이전1140 / 1724 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬