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-price2026-09-222026-09-24 05:04:06—2026-09-22263720디앤씨미디어KOSDAQ6,890원-40원-0.58%13,07312,245,561주843.7억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22263750펄어비스KOSDAQ34,150원-600원-1.73%218,97762,843,910주2.1조원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22263860지니언스KOSDAQ17,770원770원4.53%237,6799,079,600주1613.4억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22263920휴엠앤씨KOSDAQ3,175원-35원-1.09%2,3699,809,026주311.4억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22264450유비쿼스KOSDAQ10,650원100원0.95%105,57014,665,493주1561.8억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22264660씨앤지하이테크KOSDAQ13,280원-100원-0.75%24,8369,721,172주1290.9억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22264850이랜시스KOSDAQ5,660원-120원-2.08%211,61430,294,612주1714.6억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22264900크라운제과KOSPI7,730원-20원-0.26%7,69112,523,850주968억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22—크라운제과우KOSPI7,420원-30원-0.40%24773,560주57.3억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22265520AP시스템KOSDAQ18,900원-100원-0.53%60,41815,050,821주2844.6억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22265560영화테크KOSDAQ6,460원60원0.94%4,40310,690,180주690.5억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22265740엔에프씨KOSDAQ7,530원-360원-4.56%575,02517,863,600주1345.1억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22266470바이오인프라생명과학KONEX98원10원11.36%62127,866,019주27.3억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267250HD현대KOSPI207,000원-4,000원-1.90%142,94578,993,085주16.3조원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267260HD현대일렉트릭KOSPI714,000원0원0.00%78,93136,047,135주25.7조원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267270HD건설기계KOSPI137,500원800원0.59%261,59447,497,386주6.5조원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267290경동도시가스KOSPI21,500원0원0.00%7,0305,895,406주1267.5억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267320나인테크KOSDAQ2,175원-30원-1.36%189,83757,415,295주1248.7억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267790배럴KOSDAQ3,130원35원1.13%3,7447,689,309주240.6억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267850아시아나IDTKOSPI9,160원80원0.88%8,62911,100,000주1016.7억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22267980매일유업KOSDAQ33,850원-100원-0.29%2,5187,663,638주2594.1억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22268280미원에스씨KOSPI134,600원4,100원3.14%1,0805,000,000주6730억원
fsc-stock-price2026-09-222026-09-24 05:04:06—2026-09-22270210에스알바이오텍KONEX11,980원-20원-0.17%151,711,448주205억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22270520앱튼KOSDAQ2,415원-325원-11.86%563,95323,158,914주559.2억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22270660에브리봇KOSDAQ13,360원-70원-0.52%20,60112,690,583주1695.4억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22270870뉴트리KOSDAQ3,715원90원2.48%2,7418,994,846주334.1억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22271560오리온KOSPI110,900원-300원-0.27%99,26639,528,788주4.3조원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22271830팸텍KOSDAQ1,075원4원0.37%106,04629,490,202주317억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22271940일진하이솔루스KOSPI11,310원160원1.43%42,53036,313,190주4107억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22271980제일약품KOSPI9,920원-20원-0.20%8,06014,704,872주1458.7억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22272110케이엔제이KOSDAQ29,750원-150원-0.50%94,4128,025,395주2387.5억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22272210한화시스템KOSPI77,400원900원1.18%440,247188,919,389주14.6조원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22272290이녹스첨단소재KOSDAQ20,900원50원0.24%114,00519,937,509주4166.9억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22272450진에어KOSPI5,960원190원3.29%153,94552,200,000주3111.1억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22272550삼양패키징KOSPI9,670원-80원-0.82%8,84015,068,406주1457.1억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22273060와이즈버즈KOSDAQ3,885원75원1.97%24,0869,828,856주381.8억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22273640와이엠텍KOSDAQ5,240원0원0.00%25,59310,966,000주574.6억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22274090켄코아에어로스페이스KOSDAQ12,470원210원1.71%2,832,86113,774,207주1717.6억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22274400이노시뮬레이션KOSDAQ2,220원45원2.07%22,8629,086,493주201.7억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22275630에스에스알KOSDAQ3,905원55원1.43%3,8645,253,808주205.1억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22276240엘리비젼KONEX611원-22원-3.48%1,74712,313,138주75.2억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22276730한울앤제주KOSDAQ928원-65원-6.55%159,23323,607,980주219억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22277070린드먼아시아KOSDAQ3,365원150원4.67%6,84213,692,000주460.7억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22277410인산가KOSDAQ5,600원-80원-1.41%3,7703,841,150주215.1억원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22277810레인보우로보틱스KOSDAQ438,000원-1,500원-0.34%59,47419,399,858주8.4조원
fsc-stock-price2026-09-222026-09-24 05:04:07—2026-09-22277880티에스아이KOSDAQ3,475원-15원-0.43%27,42519,843,212주689.5억원
106,262건 중 82,501–82,550← 이전1651 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬