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 17:24:10—2026-08-14018880한온시스템KOSPI3,820원15원0.39%4,462,1431,026,262,552주3.9조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019010베뉴지KOSDAQ4,275원245원6.08%249,99448,200,000주2060.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019170신풍제약KOSPI8,790원40원0.46%56,14952,418,522주4607.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019175신풍제약우KOSPI13,290원180원1.37%4,9041,991,230주264.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019180티에이치엔KOSPI6,520원80원1.24%117,05418,000,000주1173.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019210와이지-원KOSDAQ18,210원1,580원9.50%2,100,13737,193,728주6772.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019540일지테크KOSDAQ6,800원50원0.74%43,91913,513,500주918.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019550SBI인베스트먼트KOSDAQ1,055원2원0.19%274,90581,033,287주854.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019570GMI벤처KOSDAQ2,740원-25원-0.90%30,9999,545,004주261.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019680대교KOSPI1,000원0원0.00%080,467,700주804.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019770서연탑메탈KOSDAQ3,300원30원0.92%2,94911,650,000주384.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14019685대교우BKOSPI598원0원0.00%019,426,990주116.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14019990에너토크KOSDAQ5,240원0원0.00%34,4179,756,088주511.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020000한섬KOSPI16,350원450원2.83%170,97121,476,994주3511.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020120키다리스튜디오KOSPI3,840원330원9.40%375,16737,063,766주1423.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020150롯데에너지머티리얼즈KOSPI34,450원-200원-0.58%160,43152,365,463주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020180대신정보통신KOSDAQ836원0원0.00%038,428,915주321.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020400대동금속KOSDAQ3,160원-40원-1.25%70,3626,378,332주201.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020560아시아나항공KOSPI7,190원140원1.99%25,414205,990,711주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020710시공테크KOSDAQ3,660원10원0.27%164,53420,047,970주733.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021040대호특수강KOSDAQ998원-30원-2.92%74,18521,704,774주216.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021045대호특수강우KOSDAQ2,500원85원3.52%1,746848,492주21.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021050서원KOSPI1,109원56원5.32%982,14747,474,590주526.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021080에이티넘인베스트KOSDAQ2,385원25원1.06%113,60548,000,000주1144.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021240코웨이KOSPI98,200원1,000원1.03%81,31770,767,426주6.9조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021320KCC건설KOSDAQ5,750원30원0.52%22,19321,400,000주1230.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021650한국큐빅KOSDAQ2,120원25원1.19%78516,350,563주346.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021820세원정공KOSPI10,620원30원0.28%17,11710,000,000주1062억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14021880메이슨캐피탈KOSDAQ1,309원24원1.87%74,55521,218,440주277.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14022100포스코DXKOSPI21,750원-50원-0.23%286,086152,034,729주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14022220티케이지애강KOSDAQ579원-81원-12.27%216,77151,794,579주299.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023000삼원강재KOSPI2,250원25원1.12%31,15139,739,956주894.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023150MH에탄올KOSPI4,190원35원0.84%1,6067,378,526주309.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023160태광KOSDAQ23,200원-250원-1.07%149,40425,867,242주6001.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023350한국종합기술KOSPI4,110원75원1.86%18,86810,950,000주450억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023410유진기업KOSDAQ3,495원20원0.58%224,40277,310,863주2702억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024740한일단조KOSDAQ2,170원15원0.70%92,57332,897,049주713.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023450동남합성KOSPI30,400원250원0.83%1,0263,500,000주1064억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023530롯데쇼핑KOSPI102,900원3,400원3.42%158,16128,288,755주2.9조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023590다우기술KOSPI40,250원1,050원2.68%22,27743,287,312주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023600삼보판지KOSDAQ9,080원360원4.13%40,59516,008,300주1453.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023760한국캐피탈KOSDAQ670원0원0.00%0315,609,576주2114.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023770플레이위드KOSDAQ2,365원-30원-1.25%15,1098,946,495주211.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023790동일스틸럭스KOSDAQ1,546원157원11.30%1,707,92713,069,808주202억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023800인지컨트롤스KOSPI5,430원90원1.69%15,33215,809,197주858.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023810인팩KOSPI5,490원60원1.10%14,67210,000,000주549억원
89,026건 중 58,101–58,150← 이전1163 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬