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 17:24:22—2026-08-14131100티엔엔터테인먼트KOSDAQ450원0원0.00%032,246,724주145.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131180딜리KOSDAQ3,660원20원0.55%16,2305,870,000주214.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131220대한과학KOSDAQ3,610원-20원-0.55%1,3467,454,490주269.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131290티에스이KOSDAQ260,000원1,000원0.39%103,41111,061,429주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131370알서포트KOSDAQ1,540원21원1.38%86,60853,267,083주820.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131400이브이첨단소재KOSDAQ912원-24원-2.56%18,975,65559,591,882주543.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131760파인텍KOSDAQ1,928원-18원-0.92%131,9238,686,316주167.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14131970두산테스나KOSDAQ84,000원0원0.00%284,65119,327,238주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14133750메가엠디KOSDAQ1,460원13원0.90%6,43923,407,077주341.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127710아시아경제KOSDAQ1,027원10원0.98%13,44944,049,210주452.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14127980화인써키트KOSDAQ3,110원-35원-1.11%5,29111,840,684주368.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128540에코캡KOSDAQ1,314원-1원-0.08%19,52526,690,460주350.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128660피제이메탈KOSDAQ2,990원-55원-1.81%243,06324,803,369주741.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128820대성산업KOSPI4,400원40원0.92%139,91745,235,478주1990.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14128940한미약품KOSPI398,500원0원0.00%48,15112,810,991주5.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129260인터지스KOSPI1,959원1원0.05%10,09229,747,874주582.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129890앱코KOSDAQ970원-7원-0.72%72,45245,545,602주441.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14129920대성하이텍KOSDAQ7,170원600원9.13%269,50416,248,696주1165억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130500GH신소재KOSDAQ1,923원13원0.68%9,64214,545,052주279.7억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130580나이스디앤비KOSDAQ5,470원40원0.74%13,99615,400,000주842.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14130660한전산업KOSPI11,980원80원0.67%150,30632,600,000주3905.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14133820화인베스틸KOSPI997원10원1.01%55,82837,114,502주370억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134060이퓨쳐KOSDAQ4,960원-180원-3.50%9,4474,769,250주236.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134380미원화학KOSPI10,870원410원3.92%29,88521,992,680주2390.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134580탑코미디어KOSDAQ1,989원300원17.76%2,471,46149,294,149주980.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14134790시디즈KOSPI20,700원-450원-2.13%1,2892,000,000주414억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136150원일티엔아이KOSDAQ8,130원-60원-0.73%12,1128,381,030주681.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136410아셈스KOSDAQ4,845원-105원-2.12%10,97811,019,106주533.8억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136480하림KOSDAQ2,710원10원0.37%270,900106,209,702주2878.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136490선진KOSPI10,450원-190원-1.79%217,65523,779,604주2484.9억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136540윈스테크넷KOSDAQ10,680원60원0.56%6,85412,279,746주1311.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14136660큐엠씨KONEX2,290원100원4.57%312,360,950주54억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137080나래나노텍KOSDAQ6,490원450원7.45%117,40210,709,949주695억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137310에스디바이오센서KOSPI6,550원40원0.61%100,903120,749,102주7909억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137400피엔티KOSDAQ33,100원450원1.38%117,86423,690,728주7841.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137940넥스트아이KOSDAQ2,075원0원0.00%11,5019,812,067주203.6억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14137950제이씨케미칼KOSDAQ3,325원85원2.62%90,58022,267,814주740.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138040메리츠금융지주KOSPI116,700원-1,900원-1.60%324,838167,347,273주19.5조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138070신진에스엠KOSDAQ1,555원30원1.97%23,26417,503,204주272.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138080오이솔루션KOSDAQ23,600원-1,150원-4.65%317,53412,377,758주2921.1억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138360앤로보틱스KOSDAQ2,135원163원8.27%6,645,07287,973,934주1878.2억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138610나이벡KOSDAQ17,000원-70원-0.41%13,86111,367,793주1932.5억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14138930BNK금융지주KOSPI15,130원280원1.89%1,063,153310,327,033주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139130iM금융지주KOSPI17,470원500원2.95%377,644158,363,408주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139480이마트KOSPI78,900원800원1.02%124,60327,595,819주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139670키네마스터KOSDAQ1,766원4원0.23%47,06014,118,810주249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14139990아주스틸KOSPI2,375원25원1.06%22,52038,755,414주920.4억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140070서플러스글로벌KOSDAQ1,834원-11원-0.60%213,97136,988,000주678.3억원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140410메지온KOSDAQ68,700원900원1.33%99,05630,605,994주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:22—2026-08-14140430카티스KOSDAQ1,899원12원0.64%34,26310,689,507주202.9억원
89,026건 중 59,151–59,200← 이전1184 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬