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 17:24:18—2026-08-14084680이월드KOSPI530원11원2.12%658,856141,806,193주751.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084690대상홀딩스KOSPI8,010원140원1.78%15,29436,212,538주2900.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084695대상홀딩스우KOSPI11,870원20원0.17%2,050913,482주108.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084730팅크웨어KOSDAQ6,670원20원0.30%2,18911,109,424주740.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084990헬릭스미스KOSDAQ3,260원-50원-1.51%143,94046,092,797주1502.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085310엔케이KOSPI9,570원250원2.68%41,1917,418,074주709.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085620미래에셋생명KOSPI20,850원1,500원7.75%303,943135,180,000주2.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085660차바이오텍KOSDAQ9,530원40원0.42%221,86792,972,846주8860.3억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085670뉴프렉스KOSDAQ3,220원70원2.22%78,06524,500,761주788.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085810알티캐스트KOSDAQ1,857원17원0.92%5,24114,136,953주262.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14085910네오티스KOSDAQ18,450원-1,390원-7.01%213,34513,794,818주2545.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086040바이오톡스텍KOSDAQ2,315원25원1.09%16,61215,958,247주369.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086060진바이오텍KOSDAQ4,700원30원0.64%16,5328,610,587주404.6억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086220광동헬스바이오KONEX977원-17원-1.71%50212,687,865주123.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086280현대글로비스KOSPI211,000원6,500원3.18%133,92075,000,000주15.8조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086390유니테스트KOSDAQ10,630원900원9.25%376,74921,134,126주2246.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086450동국제약KOSDAQ19,720원-730원-3.57%681,38445,230,420주8919.4억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086520에코프로KOSDAQ93,600원1,500원1.63%771,000135,776,152주12.7조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086670비엠티KOSDAQ16,450원-70원-0.42%34,1469,925,885주1632.8억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086710선진뷰티사이언스KOSDAQ8,150원-50원-0.61%41,34612,203,280주994.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086790하나금융지주KOSPI133,000원2,000원1.53%677,841274,367,748주36.4조원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086820바이오솔루션KOSDAQ6,670원660원10.98%356,47425,924,085주1729.1억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086890이수앱지스KOSDAQ3,430원55원1.63%52,68340,774,942주1398.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086900메디톡스KOSDAQ76,900원100원0.13%13,5567,298,497주5612.5억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086960MDS테크KOSDAQ2,060원15원0.73%170,84742,528,670주876억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14086980쇼박스KOSDAQ2,050원-65원-3.07%171,53662,438,000주1279.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084850아이티엠반도체KOSDAQ8,730원-90원-1.02%27,89022,682,934주1980.2억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14084870TBH글로벌KOSPI2,175원0원0.00%80,32220,458,256주444.9억원
fsc-stock-price2026-08-142026-08-18 17:24:18—2026-08-14087010펩트론KOSDAQ194,000원-2,700원-1.37%134,52623,317,350주4.5조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14087260모바일어플라이언스KOSDAQ247원0원0.00%032,552,861주80.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14087600픽셀플러스KOSDAQ3,905원10원0.26%4,0328,166,558주318.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088130동아엘텍KOSDAQ5,700원-30원-0.52%59,56117,485,314주996.6억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088260이리츠코크렙KOSPI3,205원95원3.05%52,38263,341,590주2030억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088280쏘닉스KOSDAQ2,600원-100원-3.70%42,78917,306,490주449.9억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088290이원컴포텍KOSDAQ2,460원-50원-1.99%1,9087,976,072주196.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088340유라클KOSDAQ7,390원100원1.37%14,0564,364,368주322.5억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088350한화생명KOSPI5,630원600원11.93%14,537,788868,530,000주4.8조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088390이녹스KOSDAQ7,810원-10원-0.13%4,6429,385,844주733억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088790진도KOSPI2,235원-30원-1.32%49,98412,447,744주278.2억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088800에이스테크KOSDAQ2,110원-10원-0.47%149,58875,506,434주1593.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088910동우팜투테이블KOSDAQ2,185원10원0.46%98,83125,721,764주562억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14088980맥쿼리인프라KOSPI9,690원80원0.83%1,881,794478,921,993주4.6조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089010켐트로닉스KOSDAQ23,400원50원0.21%50,32816,770,027주3924.1억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089030테크윙KOSDAQ49,250원-100원-0.20%557,78837,053,645주1.8조원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089140넥스턴앤롤코리아KOSDAQ2,415원-5원-0.21%59,48115,316,234주369.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089150케이씨티KOSDAQ1,900원-11원-0.58%40,42517,150,000주325.8억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089230THE E&MKOSDAQ2,005원-115원-5.42%273,30739,421,354주790.3억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089470HDC현대EPKOSPI4,040원160원4.12%160,42231,900,000주1288.7억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089600KT나스미디어KOSDAQ12,080원610원5.32%71,52711,568,163주1397.4억원
fsc-stock-price2026-08-142026-08-18 17:24:19—2026-08-14089790제이티KOSDAQ4,400원125원2.92%58,12110,315,513주453.8억원
129,206건 중 100,151–100,200← 이전2004 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬