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 17:24:10—2026-08-14016090대현KOSPI1,482원31원2.14%276,91244,282,310주656.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016250SGC E&CKOSDAQ12,220원-70원-0.57%4,8045,036,986주615.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016380KG스틸KOSPI5,690원50원0.89%220,640100,008,897주5690.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—한국제16호스팩KOSDAQ1,950원-3원-0.15%17,2396,750,000주131.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016590신대양제지KOSPI10,070원260원2.65%5,94440,297,820주4057.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016600큐캐피탈KOSDAQ2,320원-15원-0.64%53,01113,961,601주323.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016670디모아KOSDAQ2,510원-90원-3.46%17,19810,194,234주255.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016740두올KOSPI3,400원100원3.03%19,10128,674,024주974.9억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016800퍼시스KOSPI27,400원400원1.48%2,23211,500,000주3151억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015590DKMEKOSPI1,628원-32원-1.93%24,91853,396,308주869.2억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—에이치엘지노믹스KOSDAQ9,490원-370원-3.75%398,8067,782,161주738.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015750성우하이텍KOSDAQ6,270원190원3.13%310,40480,000,000주5016억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14015860일진홀딩스KOSPI6,950원230원3.42%133,07049,347,483주3429.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10한국전력공사2026-08-14015760한국전력KOSPI33,250원150원0.45%1,652,497641,964,077주21.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016100리더스코스메틱KOSDAQ1,124원-57원-4.83%31,28219,100,894주214.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016360삼성증권KOSPI93,000원500원0.54%473,64189,300,000주8.3조원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016450한세예스24홀딩스KOSPI4,400원105원2.44%15,40940,000,000주1760억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016580환인제약KOSPI10,140원-30원-0.29%42,34018,600,070주1886억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14—메리츠제2호스팩KOSDAQ1,946원-1원-0.05%21,5027,240,000주140.8억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016610DB증권KOSPI9,920원390원4.09%86,78542,446,389주4210.6억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016710대성홀딩스KOSPI7,070원-10원-0.14%10,03316,089,459주1137.5억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14016880웅진KOSPI2,175원55원2.59%123,54279,927,080주1738.4억원
fsc-stock-price2026-08-142026-08-18 17:24:10—2026-08-14017000신원종합개발KOSDAQ2,455원45원1.87%82,72311,668,027주286.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259630엠플러스KOSDAQ10,170원140원1.40%69,03212,222,396주1243억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14259960크래프톤KOSPI238,000원3,500원1.49%94,62146,137,833주10.9조원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260660알리코제약KOSDAQ2,545원0원0.00%21,87515,327,021주390억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260870SK시그넷KONEX8,150원0원0.00%43,98221,674,747주1766.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260930씨티케이KOSDAQ2,750원-90원-3.17%50,06519,341,591주531.8억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14260970에스앤디KOSDAQ56,500원-300원-0.53%52,2882,892,754주1634.4억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261200덴티스KOSDAQ2,545원-35원-1.36%99,35515,809,700주402.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261520이지스KOSDAQ4,155원-45원-1.07%16,49910,277,800주427억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14261780아리바이오랩KOSDAQ2,355원-20원-0.84%255,58328,013,913주659.7억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262260에이프로KOSDAQ3,345원-40원-1.18%56,93215,077,660주504.3억원
fsc-stock-price2026-08-142026-08-18 17:24:26—2026-08-14262840아이퀘스트KOSDAQ2,910원-25원-0.85%11,06210,566,952주307.4억원
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
157,937건 중 127,851–127,900← 이전2558 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬