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 17:24:12—2026-08-14033340좋은사람들KOSDAQ330원42원14.58%15,351,81396,950,558주319.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033500동성화인텍KOSDAQ17,350원180원1.05%102,48629,989,494주5203.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033530SJG세종KOSPI7,100원10원0.14%66,38527,052,299주1920.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033540파라텍KOSDAQ3,585원-350원-8.89%193,56510,449,266주374.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033560블루콤KOSDAQ4,580원155원3.50%50,69617,100,000주783.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033780KT&GKOSPI176,000원2,200원1.27%416,621103,810,456주18.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033640네패스KOSDAQ18,170원-40원-0.22%152,23423,059,202주4189.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033790피노KOSDAQ6,430원60원0.94%914,17183,321,887주5357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033920무학KOSPI8,030원310원4.02%31,89128,500,000주2288.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034120SBSKOSPI12,020원120원1.01%11,97918,551,238주2229.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034230파라다이스KOSPI9,890원180원1.85%661,16692,629,382주9161억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034590인천도시가스KOSPI26,700원200원0.75%2,0544,374,754주1168억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14033830티비씨KOSDAQ1,666원12원0.73%7,83218,907,130주314.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034020두산에너빌리티KOSPI82,600원1,700원2.10%2,119,063640,561,146주52.9조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034220LG디스플레이KOSPI10,270원330원3.32%4,154,923500,000,000주5.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034310NICEKOSPI12,990원280원2.20%40,37736,757,157주4774.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12SK2026-08-14034730SKKOSPI585,000원32,000원5.79%214,97372,502,703주42.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034810해성산업KOSDAQ6,460원360원5.90%83,83731,580,152주2040억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034830한국토지신탁KOSPI1,163원44원3.93%335,197252,489,230주2936.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034940조아제약KOSDAQ550원0원0.00%030,979,827주170.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14034950한국기업평가KOSDAQ102,900원700원0.68%1,1734,540,514주4672.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035000HS애드KOSPI6,930원80원1.17%31,47416,207,644주1123.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035080그래디언트KOSDAQ11,980원160원1.35%52,32011,431,284주1369.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035150백산KOSPI10,640원290원2.80%23,59719,771,079주2103.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035200프럼파스트KOSDAQ2,830원30원1.07%38,5519,219,981주260.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035250강원랜드KOSPI14,590원250원1.74%338,739213,940,500주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035290골드앤에스KOSDAQ2,415원185원8.30%1,780,4874,767,648주115.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12NAVER2026-08-14035420NAVERKOSPI228,000원1,500원0.66%750,112156,977,585주35.7조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035460기산텔레콤KOSDAQ2,560원190원8.02%391,55214,920,340주381.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035510신세계 I&CKOSPI13,780원330원2.45%59,35413,980,900주1926.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035600KG이니시스KOSDAQ10,160원160원1.60%61,07927,554,434주2799.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035610솔본KOSDAQ5,040원160원3.28%149,28827,345,997주1378.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035620바른손이앤에이KOSDAQ709원-22원-3.01%86,78918,609,918주131.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12카카오2026-08-14035720카카오KOSPI40,000원-100원-0.25%2,102,824442,981,070주17.7조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035760CJ ENMKOSDAQ34,400원-200원-0.58%56,38921,929,154주7543.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035810이지홀딩스KOSDAQ4,540원100원2.25%153,25364,516,185주2929억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14035890서희건설KOSDAQ2,095원60원2.95%522,801207,588,536주4348.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14—SK우KOSPI365,500원9,500원2.67%1,337566,135주2069.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14—해성산업1우KOSDAQ6,270원60원0.97%1,6041,377,453주86.3억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14035900JYP Ent.KOSDAQ41,050원200원0.49%368,02735,532,492주1.4조원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036000예림당KOSDAQ2,825원10원0.36%18,48523,034,277주650.7억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036010아비코전자KOSDAQ7,610원980원14.78%776,41313,292,934주1011.5억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036030케이티알파KOSDAQ4,775원-10원-0.21%45,48549,019,141주2340.6억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036090위지트KOSDAQ1,310원-14원-1.06%113,20942,550,514주557.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036120서울평가정보KOSDAQ1,646원25원1.54%97,14335,145,000주578.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036170에이치엠넥스KOSDAQ2,815원-5원-0.18%285,97361,365,626주1727.4억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036190금화피에스시KOSDAQ34,250원1,050원3.16%9,5266,000,000주2055억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036200유니셈KOSDAQ8,760원20원0.23%149,43530,664,223주2686.1억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036220오상헬스케어KOSDAQ7,030원130원1.88%4,93614,309,416주1005.9억원
fsc-stock-price2026-08-142026-08-18 17:24:13—2026-08-14036420콘텐트리중앙KOSPI1,634원-4원-0.24%36,09919,262,308주314.7억원
91,898건 중 61,651–61,700← 이전1234 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬