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 17:24:11—2026-08-14027050코리아나KOSDAQ1,509원-4원-0.26%93,29840,000,000주603.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027410BGFKOSPI4,195원75원1.82%65,49795,716,791주4015.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030520한컴KOSDAQ18,590원280원1.53%141,61024,179,744주4495억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028050삼성E&AKOSPI49,800원800원1.63%1,592,948196,000,000주9.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028080휴맥스홀딩스KOSDAQ4,680원-15원-0.32%1,5602,530,346주118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028100동아지질KOSPI17,720원-300원-1.66%13,14313,389,502주2372.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11삼성물산2026-08-14028260삼성물산KOSPI369,000원4,000원1.10%276,255162,167,581주59.8조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—삼성물산우BKOSPI228,000원3,500원1.56%3,6291,467,590주3346.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028300HLBKOSDAQ43,150원400원0.94%630,949133,198,223주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028670팬오션KOSPI5,790원160원2.84%2,372,468534,569,512주3조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14029460케이씨KOSPI34,650원300원0.87%23,14411,020,535주3818.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029480광무KOSDAQ1,557원69원4.64%146,17059,719,132주929.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029530신도리코KOSPI43,150원1,200원2.86%7,7429,715,729주4192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029780삼성카드KOSPI48,550원1,650원3.52%144,643115,858,891주5.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030000제일기획KOSPI18,980원270원1.44%339,762115,041,225주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030190NICE평가정보KOSPI15,870원700원4.61%85,98258,911,527주9349.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12케이티2026-08-14030200KTKOSPI53,400원900원1.71%698,261252,021,685주13.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030210다올투자증권KOSPI3,920원85원2.22%81,42960,911,106주2387.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030530원익홀딩스KOSDAQ21,000원200원0.96%691,68177,237,981주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030610교보증권KOSPI10,530원270원2.63%43,655113,962,961주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030720동원수산KOSPI6,020원-80원-1.31%28,6954,653,805주280.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030960양지사KOSDAQ4,635원20원0.43%47,46915,980,000주740.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031210서울보증보험KOSPI44,900원1,200원2.75%36,87469,821,598주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031310아이즈비전KOSDAQ1,017원-2원-0.20%120,09129,746,651주302.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031330에스에이엠티KOSDAQ9,900원210원2.17%1,518,56399,995,067주9899.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031430신세계인터내셔날KOSPI11,010원350원3.28%136,61134,986,000주3851.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031510오스템KOSDAQ1,171원1원0.09%74,95328,000,000주327.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031820아이티센씨티에스KOSPI6,090원180원3.05%40,39012,105,146주737.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031980피에스케이홀딩스KOSDAQ111,200원6,000원5.70%324,85921,562,395주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032080아즈텍WBKOSDAQ1,061원-59원-5.27%10,70721,491,029주228억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032190다우데이타KOSDAQ20,500원570원2.86%57,76038,300,000주7851.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032280삼일KOSDAQ1,365원1원0.07%65,22016,213,590주221.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032300한국파마KOSDAQ8,140원100원1.24%13,21110,906,701주887.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032350롯데관광개발KOSPI13,760원950원7.42%735,85179,725,458주1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032500케이엠더블유KOSDAQ17,240원-130원-0.75%153,71242,191,701주7273.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032540TJ미디어KOSDAQ3,135원70원2.28%14,09820,897,413주655.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032560황금에스티KOSPI5,720원260원4.76%107,45617,000,000주972.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032580피델릭스KOSDAQ4,050원-485원-10.69%1,764,64333,132,064주1341.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032620GC메디아이KOSDAQ3,050원-10원-0.33%46,74352,197,139주1592억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032640LG유플러스KOSPI15,060원360원2.45%693,603424,427,732주6.3조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032680소프트센KOSDAQ922원-8원-0.86%68,58020,855,881주192.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032685소프트센우KOSDAQ10,860원2,500원29.90%10,59571,362주7.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032750삼진KOSDAQ2,995원5원0.17%3,5849,031,122주270.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032790엠젠솔루션KOSDAQ940원-35원-3.59%97,10725,680,106주241.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032800판타지오KOSDAQ1,577원29원1.87%21,11312,461,522주196.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032820우리기술KOSDAQ11,950원190원1.62%1,939,230172,784,612주2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032830삼성생명KOSPI301,000원9,500원3.26%393,407200,000,000주60.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14032850비트컴퓨터KOSDAQ4,160원-10원-0.24%32,16316,623,293주691.5억원
89,026건 중 58,201–58,250← 이전1165 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬