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 17:24:24—2026-08-14195500마니커에프앤지KOSDAQ1,736원-8원-0.46%29,14515,978,000주277.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194700노바렉스KOSDAQ14,560원-520원-3.45%185,42618,254,848주2657.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194480데브시스터즈KOSDAQ19,650원-1,700원-7.96%139,51112,129,150주2383.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14194370제이에스코퍼레이션KOSPI13,110원0원0.00%65,45429,016,758주3804억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14193250링크드KOSDAQ2,305원15원0.66%502,10013,368,933주308.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192820코스맥스KOSPI247,500원-1,500원-0.60%148,57211,349,509주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192650드림텍KOSPI5,200원10원0.19%185,15565,886,829주3426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14192440슈피겐코리아KOSDAQ28,400원-650원-2.24%8,1696,216,363주1765.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14187220디티앤씨KOSDAQ2,165원-105원-4.63%30,95311,524,933주249.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14186230그린플러스KOSDAQ3,400원-45원-1.31%14,71310,920,188주371.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185750종근당KOSPI68,300원100원0.15%26,06313,802,780주9427.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185490아이진KOSDAQ2,015원-15원-0.74%171,59243,229,784주871억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14185190수프로KONEX1,096원97원9.71%429,238,625주101.2억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14184230SGA솔루션즈KOSDAQ1,984원6원0.30%20,22018,887,979주374.7억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183300코미코KOSDAQ54,400원0원0.00%020,545,310주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14183190아세아시멘트KOSPI9,950원380원3.97%46,81535,978,272주3579.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14182360큐브엔터KOSDAQ5,840원-60원-1.02%33,70915,544,586주907.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14181710NHNKOSPI74,700원8,000원11.99%422,67632,753,139주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14—한진칼우KOSPI29,250원0원0.00%468536,766주157억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180640한진칼KOSPI120,000원1,000원0.84%73,77066,762,279주8조원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180400DXVXKOSDAQ2,745원0원0.00%56,25798,429,432주2701.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14180060탑선KONEX4,990원15원0.30%8259,347,666주466.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179900유티아이KOSDAQ2,775원640원29.98%1,277,90519,790,412주549.1억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179720머니무브KONEX6,400원-200원-3.03%1532,750,018주176억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179530애드바이오텍KOSDAQ2,100원194원10.18%169,27726,950,299주565.9억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14179290엠아이텍KOSDAQ5,370원180원3.47%126,82332,365,678주1738억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178920PI첨단소재KOSPI19,900원-100원-0.50%48,79529,366,322주5843.8억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178780일월지엠엘KOSDAQ2,170원-15원-0.69%9,05618,639,195주404.4억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178600대동고려삼KONEX1,855원-38원-2.01%24,449,600주82.5억원
fsc-stock-price2026-08-142026-08-18 17:24:23—2026-08-14178320서진시스템KOSDAQ36,950원0원0.00%1,260,08663,650,737주2.3조원
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—2026-08-14098120마이크로컨텍솔KOSDAQ29,100원850원3.01%237,0118,312,766주2419억원
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—2026-08-14097955CJ제일제당 우KOSPI125,800원2,900원2.36%2,7961,327,433주1669.9억원
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—2026-08-14097870효성오앤비KOSDAQ4,640원-15원-0.32%15,3618,490,000주393.9억원
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—2026-08-14097780에코볼트KOSDAQ1,224원-6원-0.49%10,24420,293,089주248.3억원
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—2026-08-14097230HJ중공업KOSPI17,900원-10원-0.06%297,92890,295,344주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096870엘디티KOSDAQ2,360원-60원-2.48%10,9718,347,999주197억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096775SK이노베이션우KOSPI66,800원1,800원2.77%5,4441,248,426주833.9억원
fsc-stock-price2026-08-142026-08-18 17:24:20SK이노베이션2026-08-14096770SK이노베이션KOSPI128,700원7,000원5.75%677,520169,052,788주21.7조원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096760JW홀딩스KOSPI4,135원105원2.61%76,87673,924,942주3056.7억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096690에이루트KOSDAQ6,790원-50원-0.73%6,0404,022,842주273.1억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096630에스코넥KOSDAQ2,050원5원0.24%16,67615,876,323주325.4억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-08-142026-08-18 17:24:20—2026-08-14096240크레버스KOSDAQ8,650원120원1.41%27,14710,238,180주885.6억원
126,338건 중 97,501–97,550← 이전1951 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬