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—2026-08-14025770한국정보통신KOSDAQ8,050원190원2.42%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
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025440DH오토웨어KOSDAQ3,500원-50원-1.41%7,5929,756,244주341.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025540한국단자KOSPI64,200원200원0.31%22,63610,115,000주6493.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025560미래산업KOSPI10,180원-50원-0.49%1,426,18127,778,678주2827.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025750한솔홈데코KOSPI1,913원15원0.79%16,81616,113,029주308.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025820이구산업KOSPI4,550원-5원-0.11%200,60233,442,000주1521.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025870신라에스지KOSDAQ2,780원-80원-2.80%27,9844,000,000주111.2억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025890한국주강KOSPI2,510원-60원-2.33%69,12111,144,616주279.7억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14025950동신건설KOSDAQ11,450원-270원-2.30%45,4798,400,000주961.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026040제이에스티나KOSDAQ1,860원25원1.36%19,67816,503,790주306.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026890스틱인베스트먼트KOSPI8,660원170원2.00%35,96238,770,837주3357.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026940부국철강KOSPI2,230원-25원-1.11%489,10320,000,000주446억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027040서울전자통신KOSDAQ2,065원0원0.00%128,75813,917,769주287.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027360아주IB투자KOSDAQ4,100원-485원-10.58%16,676,818121,145,406주4966.9억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027580상보KOSDAQ1,685원-25원-1.46%32,63911,836,255주199.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027710팜스토리KOSDAQ1,073원13원1.23%238,382111,416,600주1195.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027740마니커KOSPI1,189원-1원-0.08%84,60731,755,614주377.5억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027830대성창투KOSDAQ1,010원-3원-0.30%78,17854,000,000주545.4억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14027970한국제지KOSPI2,750원70원2.61%35,79238,030,144주1045.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14026960동서KOSPI26,300원100원0.38%56,26499,700,000주2.6조원
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
94,771건 중 63,551–63,600← 이전1272 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬