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 17:24:26—2026-08-14263020디케이앤디KOSDAQ3,245원155원5.02%249,47813,836,146주448.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263600덕우전자KOSDAQ3,930원135원3.56%28,29115,930,310주626억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263690디알젬KOSDAQ5,190원0원0.00%17,01111,325,610주587.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263700케어랩스KOSDAQ1,926원-12원-0.62%8,44719,414,200주373.9억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263720디앤씨미디어KOSDAQ7,610원150원2.01%10,72912,412,591주944.5억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263750펄어비스KOSDAQ31,250원-250원-0.79%758,48662,843,910주1.9조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263770유에스티KOSDAQ1,625원14원0.87%2,79823,700,172주385.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263800데이타솔루션KOSDAQ5,770원30원0.52%480,66916,225,380주936.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263810상신전자KOSDAQ2,600원-30원-1.14%18,54615,924,825주414억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263860지니언스KOSDAQ15,180원130원0.86%22,3299,079,600주1378.2억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14263920휴엠앤씨KOSDAQ3,335원25원0.76%1,4039,809,026주327.1억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14264450유비쿼스KOSDAQ11,300원1,010원9.82%143,00514,665,493주1657.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14264660씨앤지하이테크KOSDAQ14,090원-30원-0.21%33,4269,721,172주1369.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14264850이랜시스KOSDAQ6,780원210원3.20%2,241,12530,294,612주2053.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14264900크라운제과KOSPI8,270원130원1.60%58,14512,523,850주1035.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14—크라운제과우KOSPI7,580원50원0.66%1,160773,560주58.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265520AP시스템KOSDAQ20,500원50원0.24%32,20715,050,821주3085.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265560영화테크KOSDAQ7,490원30원0.40%4,53410,690,180주800.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14265740엔에프씨KOSDAQ6,180원-160원-2.52%557,29517,863,600주1103.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14266470바이오인프라생명과학KONEX119원14원13.33%3,72527,866,019주33.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267250HD현대KOSPI235,500원6,500원2.84%132,16378,993,085주18.6조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267260HD현대일렉트릭KOSPI803,000원18,000원2.29%93,55136,047,135주28.9조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267270HD건설기계KOSPI138,600원-900원-0.65%188,75147,921,897주6.6조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267290경동도시가스KOSPI21,650원650원3.10%28,2635,895,406주1276.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267320나인테크KOSDAQ2,240원20원0.90%241,35157,415,295주1286.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267790배럴KOSDAQ3,230원-115원-3.44%3,3067,689,309주248.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267850아시아나IDTKOSPI9,560원20원0.21%5,95011,100,000주1061.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14267980매일유업KOSDAQ34,200원250원0.74%1,4287,663,638주2620.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14268280미원에스씨KOSPI132,500원400원0.30%4,0515,000,000주6625억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14269620시스웍KOSDAQ17원-10원-37.04%45,166,416148,582,691주25.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270210에스알바이오텍KONEX11,550원-2,030원-14.95%4,6931,711,448주197.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270520앱튼KOSDAQ4,050원0원0.00%160,89619,658,914주796.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14270660에브리봇KOSDAQ15,120원160원1.07%103,83812,690,583주1918.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14329180HD현대중공업KOSPI510,000원14,000원2.82%217,718104,961,225주53.5조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14330350위더스제약KOSDAQ7,560원-10원-0.13%86,46913,199,680주997.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14330590롯데리츠KOSPI3,965원95원2.45%109,409288,968,884주1.1조원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14330730스톤브릿지벤처스KOSDAQ5,070원-60원-1.17%39,97418,217,830주923.6억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14330860네패스아크KOSDAQ29,300원-750원-2.50%145,90012,184,045주3569.9억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14331380포커스에이아이KOSDAQ2,285원45원2.01%107,32336,560,866주835.4억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14331520밸로프KOSDAQ2,655원5원0.19%50,4459,801,186주260.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14331660한국미라클피플사KONEX4,010원-120원-2.91%2345,500,000주220.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14331740아우토크립트KOSDAQ7,000원-100원-1.41%7,9029,750,991주682.5억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14331920셀레믹스KOSDAQ9,840원-20원-0.20%25,74811,181,555주1100.2억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14332190오션스바이오KONEX2,630원0원0.00%01,477,839주38.8억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14332290누보KOSDAQ884원-1원-0.11%200,45339,904,404주352.7억원
fsc-stock-price2026-08-142026-08-18 17:24:29—2026-08-14332370아이디피KOSDAQ5,480원-150원-2.66%18,59813,273,726주727.4억원
152,185건 중 123,051–123,100← 이전2462 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬