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 17:24:15—2026-08-14053030바이넥스KOSDAQ7,220원-80원-1.10%70,40332,684,188주2359.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052960태양3CKONEX3,440원-200원-5.49%2974,887,078주168.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052900KX하이텍KOSDAQ1,230원5원0.41%2,255,32676,668,090주943억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052860아이앤씨KOSDAQ4,825원0원0.00%12,03317,866,854주862억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052790액토즈소프트KOSDAQ4,030원20원0.50%53,89110,924,547주440.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052770아이톡시KOSDAQ312원0원0.00%014,568,774주45.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14054050NH농우바이오KOSDAQ6,910원-20원-0.29%22,14116,030,561주1107.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053980오상자이엘KOSDAQ2,630원15원0.57%13,29518,982,783주499.2억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053950경남제약KOSDAQ1,595원-20원-1.24%50,65919,619,649주312.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053800안랩KOSDAQ59,300원-1,200원-1.98%35,40611,126,506주6598억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053700삼보모터스KOSDAQ4,570원490원12.01%4,028,00426,715,757주1220.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053620태양KOSDAQ6,730원150원2.28%12,6618,600,000주578.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053580웹케시KOSDAQ7,290원110원1.53%27,96012,954,436주944.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053350이니텍KOSDAQ3,780원-55원-1.43%33,48422,021,065주832.3억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053300한국정보인증KOSDAQ4,670원55원1.19%48,43940,591,096주1895.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053290NE능률KOSDAQ1,795원16원0.90%20,25716,526,307주296.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053280예스24KOSDAQ3,260원45원1.40%7,28425,000,000주815억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053270구영테크KOSDAQ2,020원0원0.00%33,04127,410,405주553.6억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053260금강철강KOSDAQ5,710원10원0.18%268,53218,720,000주1068.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053210스카이라이프KOSPI4,185원10원0.24%28,59447,522,955주1988.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053160프리엠스KOSDAQ9,430원-20원-0.21%5,5406,000,000주565.8억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053080케이엔솔KOSDAQ9,100원150원1.68%61,19612,999,807주1182.9억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14053060세동KOSDAQ1,458원15원1.04%57,09817,657,419주257.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052710아모텍KOSDAQ13,420원-100원-0.74%341,83814,612,546주1961억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052690한전기술KOSPI101,000원1,200원1.20%101,39538,220,000주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052600한네트KOSDAQ3,100원5원0.16%7,16311,563,700주358.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052460아이크래프트KOSDAQ7,500원450원6.38%549,92314,607,936주1095.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052420오성첨단소재KOSDAQ9,400원-20원-0.21%25,2319,742,009주915.7억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052400코나아이KOSDAQ39,950원-1,250원-3.03%78,17414,563,291주5818억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052330코텍KOSDAQ12,350원0원0.00%42,70017,761,589주2193.5억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052300오션인더블유KOSDAQ1,379원34원2.53%47,72416,244,128주224억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052260현대바이오랜드KOSDAQ3,970원60원1.53%30,93330,000,000주1191억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052220iMBCKOSDAQ1,779원8원0.45%22,67023,000,000주409.1억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14052020에스티큐브KOSDAQ9,250원-130원-1.39%149,83967,983,291주6288.4억원
fsc-stock-price2026-08-142026-08-18 17:24:15—2026-08-14051980중앙첨단소재KOSDAQ1,054원3원0.29%698,734111,091,709주1170.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003470유안타증권KOSPI4,755원75원1.60%273,637192,680,102주9161.9억원
fsc-stock-price2026-08-142026-08-18 17:24:06—2026-08-14003465유화증권우KOSPI3,140원25원0.80%32617,476,425주548.7억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003460유화증권KOSPI3,240원50원1.57%32,46456,702,415주1837.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003380하림지주KOSDAQ11,230원30원0.27%518,058112,005,621주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003280흥아해운KOSPI1,713원18원1.06%2,976,494240,424,899주4118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003240태광산업KOSPI930,000원-13,000원-1.38%1,7641,113,400주1조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003230삼양식품KOSPI1,270,000원51,000원4.18%85,7777,533,015주9.5조원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003200일신방직KOSPI11,230원520원4.86%95,86922,960,000주2578.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003120일성아이에스KOSPI20,550원50원0.24%3,86213,300,000주2733.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003075코오롱글로벌우KOSPI13,830원260원1.92%628740,737주102.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003310대주산업KOSDAQ1,700원15원0.89%186,54035,392,350주601.6억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003300한일홀딩스KOSPI17,220원470원2.81%9,63730,831,444주5309.1억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003220대원제약KOSPI7,960원-20원-0.25%29,63722,427,583주1785.2억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003160디아이KOSPI25,800원-200원-0.77%185,07628,300,000주7301.4억원
fsc-stock-price2026-08-142026-08-18 17:24:05—2026-08-14003100선광KOSDAQ21,650원1,400원6.91%29,2706,600,000주1428.9억원
94,771건 중 65,651–65,700← 이전1314 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬