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—2026-08-14021880메이슨캐피탈KOSDAQ1,309원24원1.87%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
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023900풍국주정KOSDAQ7,590원90원1.20%28,65412,600,000주956.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023910대한약품KOSDAQ26,700원-250원-0.93%10,6026,000,000주1602억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14023960에쓰씨엔지니어링KOSPI987원2원0.20%27,46338,035,975주375.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024060흥구석유KOSDAQ10,730원-150원-1.38%886,89215,000,000주1609.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024070WISCOMKOSPI1,899원36원1.93%29,07915,326,438주291억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024090디씨엠KOSPI11,460원100원0.88%1,97811,400,000주1306.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024110기업은행KOSPI20,400원400원2.00%979,364797,425,869주16.2조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024120KB오토시스KOSDAQ3,130원20원0.64%7,34111,500,000주359.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024720콜마홀딩스KOSPI10,250원-100원-0.97%49,50134,296,259주3515.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024800유성티엔에스KOSDAQ4,310원40원0.94%13,58235,225,370주1518.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024840KBI메탈KOSDAQ5,750원80원1.41%4,339,76743,159,888주2481.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024880케이피에프KOSDAQ3,925원45원1.16%57,25219,941,624주782.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024900디와이덕양KOSPI1,799원37원2.10%83,24732,564,980주585.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024940PN풍년KOSDAQ1,975원-24원-1.20%39,50810,000,000주197.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025000KPX케미칼KOSPI50,500원300원0.60%4,4114,378,709주2211.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024830세원물산KOSDAQ8,940원60원0.68%1,2518,350,000주746.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024850HLB이노베이션KOSDAQ13,700원640원4.90%111,13231,753,544주4350.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024890대원화성KOSPI2,065원-575원-21.78%463,8168,249,830주170.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024910경창산업KOSDAQ1,475원44원3.07%67,89635,819,005주528.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14024950삼천리자전거KOSDAQ4,290원200원4.89%89,63812,400,000주531.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025320시노펙스KOSDAQ4,470원-180원-3.87%792,90192,162,453주4119.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025530SJM홀딩스KOSPI3,540원15원0.43%11,66714,934,008주528.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025550한국선재KOSDAQ2,210원-20원-0.90%59,97925,514,004주563.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025620차AI헬스케어KOSPI5,080원40원0.79%12,86518,203,973주924.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025770한국정보통신KOSDAQ8,050원190원2.42%29,39037,444,271주3014.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025860남해화학KOSPI5,870원70원1.21%136,72049,678,843주2916.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025880케이씨피드KOSDAQ2,605원-20원-0.76%32,12816,715,858주435.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025900동화기업KOSDAQ7,660원-180원-2.30%192,46150,557,285주3872.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025980아난티KOSDAQ3,950원40원1.02%467,14097,300,990주3843.3억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026150특수건설KOSDAQ3,925원25원0.64%20,00217,546,331주688.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026910광진실업KOSDAQ4,535원-70원-1.52%143,7317,928,326주359.5억원
91,898건 중 62,101–62,150← 이전1243 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬