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 17:24:14—2026-08-14042520한스바이오메드KOSDAQ21,050원200원0.96%158,95914,261,367주3002억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042660한화오션KOSPI95,800원5,100원5.62%2,001,550306,413,394주29.3조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14042940상지건설KOSDAQ6,240원-110원-1.73%79,4986,828,712주426.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043150바텍KOSDAQ20,850원0원0.00%46,51014,854,256주3097.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043220티에스넥스젠KOSDAQ1,710원0원0.00%016,486,023주281.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043340에쎈테크KOSDAQ886원1원0.11%67,35247,500,000주420.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043370피에이치에이KOSDAQ11,550원430원3.87%9,66521,000,000주2425.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043610KT지니뮤직KOSDAQ1,234원-31원-2.45%276,90758,115,438주717.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14043710코스리거글로벌KOSDAQ3,745원0원0.00%30,00517,312,502주648.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044380주연테크KOSPI859원13원1.54%216,33912,896,316주110.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044480빌리언스KOSDAQ820원0원0.00%033,250,916주272.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044780에이치케이KOSDAQ1,313원15원1.16%87,53118,505,787주242.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044960이글벳KOSDAQ3,160원10원0.32%12,15712,641,883주399.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044450KSS해운KOSPI10,360원510원5.18%197,54523,085,880주2391.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044490태웅KOSDAQ35,200원-1,300원-3.56%360,25020,007,381주7042.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044820코스맥스비티아이KOSPI27,200원50원0.18%48,3779,603,921주2612.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045300성우테크론KOSDAQ2,650원65원2.51%65,85710,547,012주279.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045390대아티아이KOSDAQ2,645원55원2.12%274,46970,473,377주1864억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045520크린앤사이언스KOSDAQ2,675원-155원-5.48%105,1116,500,000주173.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045970코아시아KOSDAQ3,400원-75원-2.16%81,73326,314,876주894.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046120오르비텍KOSDAQ5,010원-190원-3.65%363,88433,855,433주1696.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046940우원개발KOSDAQ3,155원70원2.27%150,07518,074,350주570.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047040대우건설KOSPI18,010원-390원-2.12%4,858,982410,907,638주7.4조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047080한빛소프트KOSDAQ1,000원-55원-5.21%66,08024,822,362주248.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047400유니온머티리얼KOSPI917원8원0.88%130,93342,000,000주385.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14044990에이치엔에스하이텍KOSDAQ12,900원250원1.98%17,3187,685,425주991.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045060오공KOSDAQ2,110원15원0.72%99,73316,941,974주357.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045100한양이엔지KOSDAQ32,750원-350원-1.06%69,12717,500,000주5731.2억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045340토탈소프트KOSDAQ6,650원-50원-0.75%12,2048,558,040주569.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045510정원엔시스KOSDAQ1,171원65원5.88%154,92331,479,957주368.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14045660에이텍KOSDAQ8,450원50원0.60%8,4658,260,000주697.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046070코다코KOSDAQ10,280원0원0.00%015,486,089주1591.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046210HLB파나진KOSDAQ1,185원9원0.77%92,60245,527,960주539.5억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046310백금T&AKOSDAQ2,300원10원0.44%39,48416,418,641주377.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046390삼화네트웍스KOSDAQ2,050원5원0.24%12,80717,269,173주354억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046440KG파이낸셜KOSDAQ4,200원40원0.96%67,03738,010,802주1596.4억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046890서울반도체KOSDAQ10,270원-200원-1.91%294,05358,305,400주5987.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14046970우리로KOSDAQ4,905원-145원-2.87%473,75243,824,999주2149.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047050포스코인터내셔널KOSPI53,300원-1,000원-1.84%679,737175,922,788주9.3조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047310파워로직스KOSDAQ3,225원60원1.90%146,65936,610,755주1180.6억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047560이스트소프트KOSDAQ8,220원80원0.98%25,78011,753,082주966.1억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047810한국항공우주KOSPI146,400원-4,800원-3.17%322,73997,475,107주14.2조원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047920HLB제약KOSDAQ8,800원80원0.92%137,19732,799,356주2886.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047770코데즈컴바인KOSDAQ2,700원85원3.25%620,50237,842,602주1021.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14047820초록뱀미디어KOSDAQ3,250원-50원-1.52%8,63224,453,930주794.7억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048410현대바이오KOSDAQ7,560원-480원-5.97%855,34496,505,572주7295.8억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048470대동스틸KOSDAQ2,735원25원0.92%31,3939,650,000주263.9억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048550SM C&CKOSDAQ1,360원23원1.72%766,44496,714,620주1315.3억원
fsc-stock-price2026-08-142026-08-18 17:24:14—2026-08-14048830엔피케이KOSDAQ1,004원-19원-1.86%24,60118,723,923주187.9억원
155,061건 중 124,801–124,850← 이전2497 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬