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 17:24:12—2026-08-14029530신도리코KOSPI43,150원1,200원2.86%7,7429,715,729주4192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029480광무KOSDAQ1,557원69원4.64%146,17059,719,132주929.8억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14029460케이씨KOSPI34,650원300원0.87%23,14411,020,535주3818.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028670팬오션KOSPI5,790원160원2.84%2,372,468534,569,512주3조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028300HLBKOSDAQ43,150원400원0.94%630,949133,198,223주5.7조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14—삼성물산우BKOSPI228,000원3,500원1.56%3,6291,467,590주3346.1억원
fsc-stock-price2026-08-142026-08-18 17:24:11삼성물산2026-08-14028260삼성물산KOSPI369,000원4,000원1.10%276,255162,167,581주59.8조원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028100동아지질KOSPI17,720원-300원-1.66%13,14313,389,502주2372.6억원
fsc-stock-price2026-08-142026-08-18 17:24:11—2026-08-14028080휴맥스홀딩스KOSDAQ4,680원-15원-0.32%1,5602,530,346주118.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900100파이온엑스KOSDAQ1,964원51원2.67%42,5045,276,050주103.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900140엘브이엠씨홀딩스KOSPI1,238원0원0.00%313,880193,240,432주2392.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900070글로벌에스엠KOSDAQ1,003원-3원-0.30%86,86826,871,984주269.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900250크리스탈신소재KOSDAQ1,215원5원0.41%140,15835,815,001주435.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14900120씨엑스아이KOSDAQ948원17원1.83%16,09416,669,660주158억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950200소마젠KOSDAQ2,910원25원0.87%7,04019,236,053주559.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950220네오이뮨텍KOSDAQ1,621원70원4.51%195,81434,211,840주554.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950160코오롱티슈진KOSDAQ28,550원2,950원11.52%9,800,83984,970,160주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950140잉글우드랩KOSDAQ9,200원-470원-4.86%86,15719,867,866주1827.8억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950130엑세스바이오KOSDAQ2,310원0원0.00%29,28035,173,834주812.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950250테라뷰KOSDAQ2,520원40원1.61%54,64535,517,731주895억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950210프레스티지바이오파마KOSPI7,200원310원4.50%49,27660,096,155주4326.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950170JTCKOSDAQ4,260원0원0.00%5,63251,746,348주2204.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14950190고스트스튜디오KOSDAQ9,330원280원3.09%82,17513,017,059주1214.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14499790GS피앤엘KOSPI42,300원-900원-2.08%46,34619,830,841주8388.4억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14498390한화플러스제5호스팩KOSDAQ2,035원0원0.00%04,960,000주100.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14496320본시스템즈KONEX1,023,000원0원0.00%01,015,973주1조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14496070신한제16호스팩KOSDAQ1,994원4원0.20%1025,620,000주112억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14495810유비씨KONEX13,120원0원0.00%02,500,000주328억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14494120큐리오시스KOSDAQ11,700원-180원-1.52%111,88415,259,764주1785.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14493790유안타제17호스팩KOSDAQ2,010원5원0.25%2,3275,310,000주106.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14493330지에프아이KOSDAQ12,110원-130원-1.06%29,4608,039,513주973.5억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14493280아이엠바이오로직스KOSDAQ19,030원190원1.01%69,88814,836,549주2823.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14492220KB제31호스팩KOSDAQ2,015원-10원-0.49%2,4426,210,000주125.1억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14491000리브스메드KOSDAQ45,900원-1,500원-3.16%135,46025,255,271주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14490470세미파이브KOSDAQ18,250원-230원-1.24%184,09034,025,440주6209.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489790한화비전KOSPI53,300원-900원-1.66%323,76750,488,390주2.6조원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489730디비금융제13호스팩KOSDAQ2,020원0원0.00%1,2786,332,000주127.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489500엘케이켐KOSDAQ21,650원-1,000원-4.42%20,8806,391,238주1383.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489480키움제11호스팩KOSDAQ2,030원5원0.25%506,600,000주133.9억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489460바이오비쥬KOSDAQ12,210원-190원-1.53%175,06214,753,287주1801.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14489210교보17호스팩KOSDAQ2,040원5원0.25%45,180,000주105.6억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14488900비츠로넥스텍KOSDAQ11,130원-540원-4.63%138,19328,976,443주3225억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14488280에스투더블유KOSDAQ11,540원110원0.96%73,79010,825,486주1249.2억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14488060유진스팩11호KOSDAQ2,020원5원0.25%1,8154,720,000주95.3억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487830신한제15호스팩KOSDAQ2,025원5원0.25%644,350,000주88억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487720키움제10호스팩KOSDAQ2,010원-5원-0.25%9,0324,230,000주85억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487580폴레드KOSDAQ3,745원115원3.17%1,628,40625,182,861주943억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487570HS효성KOSPI47,900원600원1.27%3,0323,725,927주1784.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487400케이앤에스아이앤씨KOSDAQ14,860원-520원-3.38%10,846,92310,260,882주1524.7억원
fsc-stock-price2026-08-142026-08-18 17:24:33—2026-08-14487360신한제14호스팩KOSDAQ2,020원0원0.00%3465,640,000주113.9억원
137,819건 중 106,251–106,300← 이전2126 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬