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 17:24:20—2026-08-14097230HJ중공업KOSPI17,900원-10원-0.06%297,92890,295,344주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097520엠씨넥스KOSPI20,900원200원0.97%40,46217,401,500주3636.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097780에코볼트KOSDAQ1,224원-6원-0.49%10,24420,293,089주248.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097800윈팩KOSDAQ2,265원-145원-6.02%731,97827,290,045주618.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097950CJ제일제당KOSPI185,400원2,900원1.59%82,07715,054,186주2.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098070한텍KOSDAQ28,600원700원2.51%82,75911,121,141주3180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14098460고영KOSDAQ32,350원450원1.41%1,142,41268,204,213주2.2조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14103840우양KOSDAQ1,895원85원4.70%90,02716,366,428주310.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104040디에스엠KOSDAQ2,760원-20원-0.72%49,44926,813,565주740억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104200NHN벅스KOSDAQ2,865원-20원-0.69%76,96814,827,550주424.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104460디와이피엔에프KOSDAQ8,890원30원0.34%4,21110,518,101주935억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104480티케이케미칼KOSDAQ1,770원153원9.46%1,248,05590,895,434주1608.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104540코렌텍KOSDAQ4,250원30원0.71%26,05513,407,410주569.8억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104620노랑풍선KOSDAQ3,135원0원0.00%15,24316,810,552주527억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104700한국철강KOSPI9,930원50원0.51%11,20536,450,000주3619.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14104830원익머트리얼즈KOSDAQ36,550원1,000원2.81%102,10712,608,000주4608.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105330케이엔더블유KOSDAQ6,830원110원1.64%27,94316,019,520주1094.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105550엣지파운드리KOSDAQ2,735원-615원-18.36%1,757,39215,661,410주428.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20KB금융2026-08-14105560KB금융KOSPI168,500원400원0.24%951,351354,687,734주59.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105630한세실업KOSPI9,140원160원1.78%45,50740,000,000주3656억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105740디케이락KOSDAQ7,700원-130원-1.66%38,86110,168,513주782.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105760포스뱅크KOSDAQ4,760원-25원-0.52%56,77510,190,887주485억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14105840우진KOSPI14,430원-820원-5.38%477,21120,197,670주2914.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106190하이텍팜KOSDAQ11,750원300원2.62%22,76310,633,173주1249.3억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14106240파인테크닉스KOSDAQ1,345원1원0.07%57,37023,946,688주322억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107590미원홀딩스KOSPI56,000원1,800원3.32%3362,320,000주1299.2억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14107600새빗켐KOSDAQ19,180원4,420원29.95%197,8885,650,054주1083.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14107640한중엔시에스KOSDAQ38,400원1,750원4.77%64,5619,064,946주3480.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108230톱텍KOSDAQ3,035원-150원-4.71%68,20338,023,245주1154억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108320LX세미콘KOSPI41,500원1,350원3.36%68,71516,264,300주6749.6억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108380대양전기공업KOSDAQ18,380원310원1.72%28,3239,567,333주1758.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108490로보티즈KOSDAQ280,000원19,000원7.28%392,69114,661,028주4.1조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108670LX하우시스KOSPI34,150원650원1.94%10,8788,967,670주3062.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108675LX하우시스우KOSPI18,500원380원2.10%7,8711,032,330주190.9억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14108860셀바스AIKOSDAQ9,910원-250원-2.46%368,15826,914,790주2667.2억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14110990디아이티KOSDAQ17,860원410원2.35%131,06718,900,000주3375.5억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111110호전실업KOSPI6,740원-60원-0.88%9,0999,066,000주611억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111380동인기연KOSPI14,410원1,160원8.75%75,7746,128,000주883억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111710남화산업KOSDAQ3,200원-25원-0.78%104,52220,588,000주658.8억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14111770영원무역KOSPI85,900원1,200원1.42%57,53544,311,468주3.8조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112040위메이드KOSDAQ17,180원-650원-3.65%178,46933,948,483주5832.3억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112190KC산업KONEX1,299원2원0.15%135,679,467주463.4억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112290와이씨켐KOSDAQ11,320원280원2.54%91,70720,221,090주2289억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14112610씨에스윈드KOSPI46,850원-50원-0.11%375,85742,171,403주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14113810디젠스KOSDAQ2,555원-35원-1.35%34,7696,525,610주166.7억원
fsc-stock-price2026-08-142026-08-18 17:24:21—2026-08-14114090GKLKOSPI9,400원140원1.51%134,36361,855,670주5814.4억원
97,644건 중 68,551–68,600← 이전1372 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬