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 17:24:10—2026-08-14014820동원시스템즈KOSPI22,050원200원0.92%30,30728,991,282주6392.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014710사조씨푸드KOSPI9,780원460원4.94%39,29217,218,543주1683.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014680한솔케미칼KOSPI218,500원-14,000원-6.02%97,29810,794,036주2.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014620성광벤드KOSDAQ26,050원-700원-2.62%209,38126,557,364주6918.1억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014580태경비케이KOSPI4,125원30원0.73%62,41027,583,100주1137.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014570고려제약KOSDAQ3,450원-45원-1.29%14,31311,000,000주379.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014530극동유화KOSPI3,260원115원3.66%186,85734,869,420주1136.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014470부방KOSDAQ997원2원0.20%40,99160,052,260주598.7억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014440영보화학KOSPI4,670원40원0.86%25,46120,000,000주934억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014285금강공업우KOSPI5,840원530원9.98%3,662589,875주34.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014280금강공업KOSPI4,480원260원6.16%1,107,79629,329,357주1313.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014190원익큐브KOSDAQ1,200원11원0.93%49,78435,395,071주424.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014160대영포장KOSPI705원-6원-0.84%4,600,312108,394,549주764.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014130한익스프레스KOSPI2,615원5원0.19%19,50611,817,883주309억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015360INVENIKOSPI14,370원170원1.20%28,28927,250,000주3915.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015230대창단조KOSPI6,200원380원6.53%541,50827,143,620주1682.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14014100메디앙스KOSDAQ1,835원-51원-2.70%10,81711,800,000주216.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013990아가방컴퍼니KOSDAQ4,970원70원1.43%160,89932,887,536주1634.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013890지누스KOSPI8,060원10원0.12%13,78921,925,813주1767.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013870지엠비코리아KOSPI4,015원115원2.95%17,81919,072,280주765.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013810스페코KOSDAQ1,620원2원0.12%31,40314,655,470주237.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013720청보KOSDAQ2,305원55원2.44%6,94312,165,628주280.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013700까뮤이앤씨KOSPI1,759원-90원-4.87%696,23859,750,830주1051억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013580계룡건설KOSPI21,600원650원3.10%78,1068,930,907주1929억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013570디와이KOSPI4,510원275원6.49%251,26126,319,633주1187억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013520화승코퍼레이션KOSPI2,720원60원2.26%157,82550,051,252주1361.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—대신밸런스제20호스팩KOSDAQ1,978원0원0.00%6,5626,740,000주133.3억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013360일성건설KOSPI1,541원-14원-0.90%364,16754,024,880주832.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013310아진산업KOSDAQ2,745원70원2.62%318,60538,806,582주1065.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—교보20호스팩KOSDAQ1,995원-2원-0.10%3185,970,000주119.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—키움히어로제2호스팩KOSDAQ1,965원0원0.00%2,5806,310,000주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013120동원개발KOSDAQ2,290원30원1.33%57,36790,808,100주2079.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—엔에이치스팩33호KOSDAQ1,993원0원0.00%6827,700,000주153.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—신한제17호스팩KOSDAQ1,979원6원0.30%1,0645,340,000주105.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013030하이록코리아KOSDAQ33,650원150원0.45%28,92011,768,144주3959.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008730율촌화학KOSPI15,090원460원3.14%55,47324,800,000주3742.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008290원풍물산KOSDAQ436원100원29.76%4,137,46920,346,839주88.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008355남선알미우KOSPI7,290원-10원-0.14%417307,890주22.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008350남선알미늄KOSPI1,029원-2원-0.19%731,835129,079,090주1328.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—카나프테라퓨틱스KOSDAQ15,540원280원1.83%33,10613,300,580주2066.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007575일양약품우KOSPI8,370원-10원-0.12%137445,080주37.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007980TPKOSPI1,904원26원1.38%326,62946,897,350주892.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007820엠엑스로보틱스KOSDAQ4,450원-150원-3.26%10,328,04420,033,946주891.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007815코리아써우KOSPI19,400원-370원-1.87%7582,964,690주575.1억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007770한일화학KOSDAQ6,800원70원1.04%7853,510,000주238.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007690국도화학KOSPI37,600원200원0.53%13,4379,260,832주3482억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007680대원KOSDAQ3,475원5원0.14%13,77913,222,738주459.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007660이수페타시스KOSPI95,600원-1,200원-1.24%685,13373,409,219주7조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007610선도전기KOSPI4,525원-105원-2.27%249,24418,000,000주814.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007590동방아그로KOSPI5,600원20원0.36%2,94513,617,577주762.5억원
97,644건 중 68,401–68,450← 이전1369 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬