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—2026-08-14198440강동씨앤엘KOSDAQ1,262원-28원-2.17%470,55060,931,896주768.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14198080캐프KOSDAQ2,400원30원1.27%19,96921,535,185주516.8억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14197140디지캡KOSDAQ2,200원60원2.80%13,28013,013,154주286.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196700웹스KOSDAQ1,339원-29원-2.12%50,38514,364,144주192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196450코아시아씨엠KOSDAQ866원23원2.73%60,80445,320,000주392.4억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196300HLB펩KOSDAQ4,735원0원0.00%17,2329,376,439주443.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14196170알테오젠KOSDAQ314,000원-3,500원-1.10%375,77553,586,343주16.8조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195990루트KKOSDAQ1,346원11원0.82%34,84416,287,874주219.2억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14195940HK이노엔KOSDAQ41,650원500원1.22%96,26028,329,891주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—액스비스KOSDAQ10,100원570원5.98%88,6999,333,740주942.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%2247,000,000주138.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩9호KOSDAQ1,974원-4원-0.20%7445,500,000주108.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼성스팩13호KOSDAQ1,993원3원0.15%4,4567,350,000주146.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14900110딥커머스KOSDAQ1,217원-22원-1.78%36,84018,437,131주224.3억원
fsc-stock-price2026-08-142026-08-18 17:24:07—2026-08-14—엔에이치스팩32호KOSDAQ2,000원0원0.00%5256,216,500주124.3억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14—엔비알모션KOSDAQ6,960원770원12.44%1,276,29711,010,384주766.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14049070인탑스KOSDAQ19,810원30원0.15%80,47416,464,607주3261.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14014790HL D&IKOSPI2,575원40원1.58%37,06237,858,601주974.8억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14—아로마티카KOSDAQ8,550원-150원-1.72%276,49312,576,922주1075.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009320아진전자부품KOSPI1,042원-22원-2.07%79,09349,299,770주513.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011790SKCKOSPI89,800원600원0.67%133,42749,598,298주4.4조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—피스피스스튜디오KOSDAQ5,470원10원0.18%127,37314,168,911주775억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011810STXKOSPI3,530원0원0.00%031,017,927주1094.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14011930신성이엔지KOSPI16,890원-10원-0.06%180,05620,306,182주3429.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012030DBKOSPI1,520원5원0.33%460,573201,173,933주3057.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼양바이오팜KOSPI47,950원-650원-1.34%18,6757,435,870주3565.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012160영흥KOSPI2,460원-115원-4.47%104,94315,620,703주384.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012170아센디오KOSPI748원0원0.00%020,250,194주151.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012200계양전기KOSPI4,335원65원1.52%353,63727,222,829주1180.1억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012205계양전기우KOSPI6,570원-70원-1.05%24,1331,169,079주76.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012210삼미금속KOSDAQ7,920원-290원-3.53%244,81323,051,579주1825.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012280영화금속KOSPI803원0원0.00%049,524,505주397.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012320경동인베스트KOSPI49,150원550원1.13%3,8182,365,023주1162.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09현대모비스2026-08-14012330현대모비스KOSPI547,000원36,000원7.05%352,34890,732,583주49.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012340뉴인텍KOSDAQ653원14원2.19%453,80222,044,793주143.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012450한화에어로스페이스KOSPI1,160,000원-25,000원-2.11%172,79051,563,401주59.8조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012610경인양행KOSPI3,385원165원5.12%513,72441,616,365주1408.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012620원일특강KOSDAQ7,080원140원2.02%11,0424,400,000주311.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012630HDCKOSPI22,300원0원0.00%51,58459,741,721주1.3조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012690모나리자KOSPI1,527원24원1.60%289,69936,571,255주558.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—삼성에피스홀딩스KOSPI433,500원30,500원7.57%74,39924,883,049주10.7조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012700리드코프KOSDAQ3,075원45원1.49%10,84326,194,852주805.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012750에스원KOSPI77,700원-400원-0.51%34,67937,999,178주2.9조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012790신일제약KOSDAQ5,970원120원2.05%27,52811,986,415주715.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012800대창KOSPI1,213원17원1.42%437,64191,140,499주1105.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14012860모베이스전자KOSDAQ2,565원-5원-0.19%1,011,15973,233,457주1878.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—신한제18호스팩KOSDAQ1,973원2원0.10%1,8655,620,000주110.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013000세우글로벌KOSPI1,228원-16원-1.29%29,97528,705,031주352.4억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14013030하이록코리아KOSDAQ33,650원150원0.45%28,92011,768,144주3959.9억원
152,185건 중 121,251–121,300← 이전2426 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬