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—2026-08-14214330금호에이치티KOSPI5,810원-50원-0.85%102,90710,456,929주607.5억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214370케어젠KOSDAQ61,900원-2,100원-3.28%135,24653,715,000주3.3조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214390경보제약KOSPI5,250원90원1.74%18,79323,906,860주1255.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214420토니모리KOSPI5,860원60원1.03%157,01924,054,799주1409.6억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214430아이쓰리시스템KOSDAQ72,000원-1,800원-2.44%15,8517,307,215주5261.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214450파마리서치KOSDAQ398,000원-27,500원-6.46%197,72110,389,648주4.1조원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14214680디알텍KOSDAQ1,155원110원10.53%8,656,00483,477,056주964.1억원
fsc-stock-price2026-08-142026-08-18 17:24:24—2026-08-14215000골프존KOSDAQ36,250원-150원-0.41%29,9556,275,415주2274.8억원
fsc-stock-price2026-08-142026-08-18 17:24:25—2026-08-14215090솔디펜스KOSDAQ1,489원19원1.29%38,54023,155,661주344.7억원
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 17:24:27—2026-08-14270870뉴트리KOSDAQ4,135원-40원-0.96%13,5538,994,846주371.9억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271560오리온KOSPI134,000원2,200원1.67%70,65639,528,788주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271830팸텍KOSDAQ1,028원15원1.48%113,24229,490,202주303.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271940일진하이솔루스KOSPI11,500원-50원-0.43%46,75736,313,190주4176억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14271980제일약품KOSPI10,070원-160원-1.56%17,85314,704,872주1480.7억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272110케이엔제이KOSDAQ26,300원-1,700원-6.07%272,0038,025,395주2110.6억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272210한화시스템KOSPI80,300원700원0.88%357,798188,919,389주15.1조원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272290이녹스첨단소재KOSDAQ22,700원-150원-0.66%96,31019,937,509주4525.8억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272450진에어KOSPI5,320원30원0.57%43,80652,200,000주2777억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14272550삼양패키징KOSPI10,050원160원1.62%33,53715,068,406주1514.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273060와이즈버즈KOSDAQ859원-31원-3.48%96,88649,144,280주422.1억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14273640와이엠텍KOSDAQ5,310원50원0.95%16,87510,966,000주582.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274090켄코아에어로스페이스KOSDAQ11,880원140원1.19%156,93813,774,207주1636.3억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14274400이노시뮬레이션KOSDAQ2,380원-20원-0.83%8,5139,086,493주216.2억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14275630에스에스알KOSDAQ3,815원40원1.06%2,1425,253,808주200.4억원
fsc-stock-price2026-08-142026-08-18 17:24:27—2026-08-14276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
155,061건 중 126,051–126,100← 이전2522 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬