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 17:24:18—2026-08-14085620미래에셋생명KOSPI20,850원1,500원7.75%303,943135,180,000주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085310엔케이KOSPI9,570원250원2.68%41,1917,418,074주709.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084990헬릭스미스KOSDAQ3,260원-50원-1.51%143,94046,092,797주1502.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084730팅크웨어KOSDAQ6,670원20원0.30%2,18911,109,424주740.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084695대상홀딩스우KOSPI11,870원20원0.17%2,050913,482주108.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084690대상홀딩스KOSPI8,010원140원1.78%15,29436,212,538주2900.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084680이월드KOSPI530원11원2.12%658,856141,806,193주751.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084670동양고속KOSPI26,400원-250원-0.94%17,0322,895,569주764.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084650랩지노믹스KOSDAQ658원24원3.79%2,202,45774,239,990주488.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084440유비온KOSDAQ1,128원-7원-0.62%23,76619,132,421주215.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084370유진테크KOSDAQ131,100원-3,900원-2.89%141,54122,916,042주3조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084180수성웹툰KOSDAQ672원155원29.98%376,47518,074,283주121.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084110휴온스글로벌KOSDAQ25,500원200원0.79%25,50412,659,812주3228.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084010대한제강KOSPI8,680원170원2.00%8,94634,371,596주2983.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14083930아바코KOSDAQ11,650원270원2.37%61,12814,677,249주1709.8억원
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 17:24:12—2026-08-14030610교보증권KOSPI10,530원270원2.63%43,655113,962,961주1.2조원
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—2026-08-14030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
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 17:24:12케이티2026-08-14030200KTKOSPI53,400원900원1.71%698,261252,021,685주13.4조원
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 17:24:29—2026-08-14344820KCC글라스KOSPI25,250원750원3.06%5,72415,970,512주4032.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14342870오아KOSDAQ3,905원-30원-0.76%6,8315,450,197주212.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14341170퓨쳐메디신KONEX496원0원0.00%010,533,205주52.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340930성원에너텍KOSDAQ806원0원0.00%068,875,785주555.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340810시선AIKOSDAQ3,820원195원5.38%312,83813,644,976주521.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340570티앤엘KOSDAQ32,650원650원2.03%169,7398,128,000주2653.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340450지씨지놈KOSDAQ5,620원-70원-1.23%63,87223,650,793주1329.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340440세림B&GKOSDAQ821원-12원-1.44%157,34928,378,364주232.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14340360다보링크KOSDAQ922원0원0.00%435,27452,062,772주480억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14339950아이비김영KOSDAQ2,875원15원0.52%94,30544,946,655주1292.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14339770교촌에프앤비KOSPI3,875원40원1.04%25,49849,965,080주1936.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14338840와이바이오로직스KOSDAQ10,230원-530원-4.93%59,57715,366,681주1572억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14338220뷰노KOSDAQ7,780원-130원-1.64%25,31614,001,823주1089.3억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14338100NH프라임리츠KOSPI3,845원65원1.72%41,07518,660,000주717.4억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14337930젝시믹스KOSDAQ3,020원20원0.67%36,30029,676,475주896.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14337840유엑스엔KONEX6,140원-30원-0.49%2704,977,398주305.6억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336680탑런토탈솔루션KOSDAQ2,645원-25원-0.94%9,79739,145,558주1035.4억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336570원텍KOSDAQ5,310원-20원-0.38%854,48989,280,646주4740.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14—솔루스첨단소재2우BKOSPI2,415원30원1.26%1,7073,777,892주91.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14—솔루스첨단소재1우KOSPI1,542원-6원-0.39%34,30516,907,094주260.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336370솔루스첨단소재KOSPI8,030원210원2.69%84,11370,212,298주5638억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14—두산퓨얼셀2우BKOSPI7,710원70원0.92%3572,986,300주230.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14—두산퓨얼셀1우KOSPI5,410원30원0.56%12,46713,364,200주723억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336260두산퓨얼셀KOSPI37,850원-250원-0.66%599,88865,493,726주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336060웨이버스KOSDAQ2,940원75원2.62%6,4609,631,040주283.1억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14336040타스컴KONEX3,600원150원4.35%125,789,929주208.4억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14335870윙스풋KOSDAQ1,090원0원0.00%016,750,473주182.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14335810프리시젼바이오KOSDAQ1,480원19원1.30%2,83021,949,506주324.8억원
91,898건 중 62,201–62,250← 이전1245 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬