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-price2026-09-162026-09-18 05:04:05—2026-09-16—크라운제과우KOSPI7,500원-50원-0.66%142773,560주58억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16265520AP시스템KOSDAQ18,580원500원2.77%31,77915,050,821주2796.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16265560영화테크KOSDAQ6,400원-110원-1.69%10,55510,690,180주684.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16265740엔에프씨KOSDAQ6,690원-70원-1.04%362,75317,863,600주1195억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16266470바이오인프라생명과학KONEX99원7원7.61%1,16827,866,019주27.5억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267250HD현대KOSPI215,500원-9,500원-4.22%145,06878,993,085주17조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267260HD현대일렉트릭KOSPI707,000원7,000원1.00%100,59936,047,135주25.4조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267270HD건설기계KOSPI133,600원-900원-0.67%147,27247,497,386주6.3조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267290경동도시가스KOSPI21,900원0원0.00%2,1025,895,406주1291억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267320나인테크KOSDAQ2,205원-5원-0.23%177,14157,415,295주1266억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267790배럴KOSDAQ3,170원-115원-3.50%4,5767,689,309주243.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267850아시아나IDTKOSPI9,100원-30원-0.33%121,00211,100,000주1010.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16267980매일유업KOSDAQ34,050원-300원-0.87%9807,663,638주2609.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16268280미원에스씨KOSPI135,400원-3,400원-2.45%9565,000,000주6770억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16270210에스알바이오텍KONEX12,900원400원3.20%321,711,448주220.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16270520앱튼KOSDAQ2,870원-145원-4.81%156,19623,158,914주664.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16270660에브리봇KOSDAQ13,410원-130원-0.96%11,44112,690,583주1701.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16270870뉴트리KOSDAQ3,840원0원0.00%5,0968,994,846주345.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271560오리온KOSPI111,400원-4,600원-3.97%238,20839,528,788주4.4조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271830팸텍KOSDAQ1,075원6원0.56%93,02529,490,202주317억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271940일진하이솔루스KOSPI11,150원130원1.18%19,76936,313,190주4048.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16271980제일약품KOSPI10,010원-50원-0.50%23,69114,704,872주1471.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272110케이엔제이KOSDAQ25,450원50원0.20%49,5908,025,395주2042.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272210한화시스템KOSPI68,800원-900원-1.29%254,206188,919,389주12.9조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272290이녹스첨단소재KOSDAQ20,450원250원1.24%42,09919,937,509주4077.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272450진에어KOSPI5,850원-110원-1.85%72,00052,200,000주3053.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16272550삼양패키징KOSPI9,840원-50원-0.51%25,18515,068,406주1482.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16273060와이즈버즈KOSDAQ3,940원90원2.34%12,3939,828,856주387.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16273640와이엠텍KOSDAQ5,090원30원0.59%8,58510,966,000주558.1억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16274090켄코아에어로스페이스KOSDAQ10,180원260원2.62%58,70413,774,207주1402.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16274400이노시뮬레이션KOSDAQ2,175원110원5.33%7,4799,086,493주197.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16275630에스에스알KOSDAQ4,200원0원0.00%19,7405,253,808주220.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16276240엘리비젼KONEX590원63원11.95%1,14612,313,138주72.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16276730한울앤제주KOSDAQ1,045원-7원-0.67%141,42523,607,980주246.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16277070린드먼아시아KOSDAQ3,150원-190원-5.69%2,30313,692,000주431.2억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16277410인산가KOSDAQ5,640원240원4.44%9,5873,841,150주216.6억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16277810레인보우로보틱스KOSDAQ423,500원-10,000원-2.31%53,79919,399,858주8.2조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16277880티에스아이KOSDAQ3,555원30원0.85%10,18619,843,212주705.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16278280천보KOSDAQ37,150원-350원-0.93%30,40712,253,025주4551.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16278470에이피알KOSPI353,000원-8,500원-2.35%267,00337,438,155주13.2조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16278650HLB바이오스텝KOSDAQ2,500원-100원-3.85%143,34017,432,396주435.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16278990EMBKONEX3,000원0원0.00%18,064,777주241.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279060이노벡스KONEX1원0원0.00%251,6749,807,866주980.7만원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279570케이뱅크KOSPI5,550원-70원-1.25%400,749405,695,151주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279600미디어젠KOSDAQ3,830원0원0.00%4734,684,781주179.4억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16280360롯데웰푸드KOSPI130,300원-6,100원-4.47%30,6309,204,574주1.1조원
97,644건 중 70,451–70,500← 이전1410 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬