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-price2026-08-112026-08-13 00:16:11—2026-08-11276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11275630에스에스알KOSDAQ3,645원-40원-1.09%13,2485,253,808주191.5억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11274400이노시뮬레이션KOSDAQ2,280원-35원-1.51%13,1179,086,493주207.1억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11274090켄코아에어로스페이스KOSDAQ11,210원-180원-1.58%156,70313,774,207주1544억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11273640와이엠텍KOSDAQ5,120원90원1.79%22,73410,966,000주561.4억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11273060와이즈버즈KOSDAQ902원-83원-8.43%130,59549,144,280주443.2억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11272550삼양패키징KOSPI9,940원140원1.43%24,72515,068,406주1497.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11272450진에어KOSPI5,370원-100원-1.83%42,96752,200,000주2803.1억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11272290이녹스첨단소재KOSDAQ22,600원150원0.67%93,31719,937,509주4505.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11272210한화시스템KOSPI72,900원-4,300원-5.57%392,247188,919,389주13.7조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11271980제일약품KOSPI10,530원110원1.06%32,12614,704,872주1548.4억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11271940일진하이솔루스KOSPI10,740원-280원-2.54%44,33136,313,190주3900억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11271830팸텍KOSDAQ1,032원-3원-0.29%141,97629,490,202주304.3억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11271560오리온KOSPI136,000원-1,500원-1.09%83,62339,528,788주5.3조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11270870뉴트리KOSDAQ4,265원0원0.00%26,4328,994,846주383.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11270660에브리봇KOSDAQ14,850원-160원-1.07%135,60512,690,583주1884.5억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11270520앱튼KOSDAQ3,855원185원5.04%238,81419,658,914주757.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11270210에스알바이오텍KONEX13,800원-170원-1.22%2391,711,448주236.1억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11269620시스웍KOSDAQ889원0원0.00%0148,582,691주1320.9억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11268280미원에스씨KOSPI123,400원100원0.08%3,2265,000,000주6170억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267980매일유업KOSDAQ34,400원-100원-0.29%2,3677,663,638주2636.2억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267850아시아나IDTKOSPI9,510원70원0.74%13,40711,100,000주1055.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267790배럴KOSDAQ3,390원265원8.48%30,3097,689,309주260.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267320나인테크KOSDAQ2,140원0원0.00%195,42757,415,295주1228.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267290경동도시가스KOSPI21,300원300원1.43%5,3255,895,406주1255.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267270HD건설기계KOSPI142,000원-1,800원-1.25%232,94347,921,897주6.8조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267260HD현대일렉트릭KOSPI739,000원-25,000원-3.27%86,12236,047,135주26.6조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267250HD현대KOSPI224,500원-1,500원-0.66%107,63578,993,085주17.7조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266470바이오인프라생명과학KONEX100원5원5.26%3,92427,866,019주27.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11265740엔에프씨KOSDAQ6,700원150원2.29%270,69117,863,600주1196.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11265560영화테크KOSDAQ7,490원-20원-0.27%14,70910,690,180주800.6억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11265520AP시스템KOSDAQ20,500원100원0.49%39,06615,050,821주3085.4억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11—크라운제과우KOSPI7,870원-20원-0.25%24773,560주60.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11264900크라운제과KOSPI8,210원50원0.61%3,33712,523,850주1028.2억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11264850이랜시스KOSDAQ6,900원150원2.22%5,472,70230,294,612주2090.3억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11264660씨앤지하이테크KOSDAQ13,650원260원1.94%20,4629,721,172주1326.9억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11272110케이엔제이KOSDAQ30,400원700원2.36%114,8528,025,395주2439.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11264450유비쿼스KOSDAQ10,540원10원0.09%11,11414,665,493주1545.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263920휴엠앤씨KOSDAQ3,370원-75원-2.18%3,5219,809,026주330.5억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263860지니언스KOSDAQ15,920원420원2.71%31,1209,079,600주1445.4억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263810상신전자KOSDAQ2,640원30원1.15%14,20715,924,825주420.4억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263800데이타솔루션KOSDAQ5,860원460원8.52%1,456,02516,225,380주950.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263770유에스티KOSDAQ1,619원-6원-0.37%8,30323,700,172주383.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263750펄어비스KOSDAQ36,900원750원2.07%502,69362,843,910주2.3조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263720디앤씨미디어KOSDAQ7,300원90원1.25%14,01812,412,591주906.1억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263700케어랩스KOSDAQ1,948원22원1.14%12,48219,414,200주378.1억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11263690디알젬KOSDAQ5,160원-30원-0.58%8,93411,325,610주584.4억원
157,937건 중 21,901–21,950← 이전439 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬