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-price2026-08-282026-08-31 12:48:47—2026-08-28294870IPARK현대산업개발KOSPI23,150원150원0.65%72,10365,907,330주1.5조원
fsc-stock-price2026-08-282026-08-31 12:48:47—2026-08-28294630서남KOSDAQ2,810원65원2.37%120,03226,499,179주744.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28278470에이피알KOSPI461,500원27,000원6.21%351,54737,438,155주17.2조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28278280천보KOSDAQ43,200원2,400원5.88%63,26812,253,025주5293.3억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28277880티에스아이KOSDAQ3,570원-5원-0.14%18,40619,843,212주708.4억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28277810레인보우로보틱스KOSDAQ456,000원-15,000원-3.18%44,55219,399,858주8.8조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28277410인산가KOSDAQ5,660원100원1.80%3,3223,841,150주217.4억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28277070린드먼아시아KOSDAQ3,280원-125원-3.67%11,70513,692,000주449억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28276730한울앤제주KOSDAQ1,306원193원17.34%794,96122,577,400주294.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28276240엘리비젼KONEX565원-35원-5.83%9,23712,313,138주69.5억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28275630에스에스알KOSDAQ3,905원125원3.31%14,9945,253,808주205.1억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28274400이노시뮬레이션KOSDAQ2,285원-5원-0.22%2,6869,086,493주207.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28274090켄코아에어로스페이스KOSDAQ10,290원-10원-0.10%47,89313,774,207주1417.3억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28273640와이엠텍KOSDAQ5,260원140원2.73%19,68510,966,000주576.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28273060와이즈버즈KOSDAQ864원0원0.00%049,144,280주424.6억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272550삼양패키징KOSPI10,000원10원0.10%38,20915,068,406주1506.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272450진에어KOSPI5,910원10원0.17%80,59152,200,000주3085억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272290이녹스첨단소재KOSDAQ21,050원-50원-0.24%37,59119,937,509주4196.8억원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272210한화시스템KOSPI75,800원-2,100원-2.70%207,958188,919,389주14.3조원
fsc-stock-price2026-08-282026-08-31 12:48:46—2026-08-28272110케이엔제이KOSDAQ24,500원-750원-2.97%42,7798,025,395주1966.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271980제일약품KOSPI10,100원90원0.90%11,03914,704,872주1485.1억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271940일진하이솔루스KOSPI11,100원350원3.26%50,48036,313,190주4030.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271830팸텍KOSDAQ1,063원-16원-1.48%97,49229,490,202주313.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28271560오리온KOSPI129,500원3,300원2.61%64,99439,528,788주5.1조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270870뉴트리KOSDAQ3,930원-90원-2.24%4,1488,994,846주353.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270660에브리봇KOSDAQ14,400원-280원-1.91%40,08912,690,583주1827.4억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270520앱튼KOSDAQ3,550원90원2.60%133,58723,158,914주822.1억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28270210에스알바이오텍KONEX11,940원0원0.00%3831,711,448주204.3억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28268280미원에스씨KOSPI134,000원3,700원2.84%1,7945,000,000주6700억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267980매일유업KOSDAQ34,600원550원1.62%2,3417,663,638주2651.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267850아시아나IDTKOSPI9,280원10원0.11%6,00411,100,000주1030억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267790배럴KOSDAQ3,485원-5원-0.14%8,9287,689,309주267.9억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267320나인테크KOSDAQ2,175원25원1.16%206,72057,415,295주1248.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267290경동도시가스KOSPI21,750원0원0.00%3,8815,895,406주1282.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267270HD건설기계KOSPI136,600원-4,000원-2.84%184,95447,921,897주6.5조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267260HD현대일렉트릭KOSPI814,000원-7,000원-0.85%211,31836,047,135주29.3조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267250HD현대KOSPI218,000원2,000원0.93%89,72978,993,085주17.2조원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266470바이오인프라생명과학KONEX129원4원3.20%2,06627,866,019주35.9억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265740엔에프씨KOSDAQ8,090원620원8.30%535,15117,863,600주1445.1억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265560영화테크KOSDAQ7,130원-10원-0.14%4,72410,690,180주762.2억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28265520AP시스템KOSDAQ19,290원-310원-1.58%32,31515,050,821주2903.3억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28—크라운제과우KOSPI7,730원-10원-0.13%243773,560주59.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264900크라운제과KOSPI8,110원-30원-0.37%3,32412,523,850주1015.6억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264850이랜시스KOSDAQ5,680원-190원-3.24%217,66530,294,612주1720.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264660씨앤지하이테크KOSDAQ13,710원-140원-1.01%34,3009,721,172주1332.7억원
fsc-stock-price2026-08-282026-08-31 12:48:45—2026-08-28264450유비쿼스KOSDAQ10,680원130원1.23%47,38314,665,493주1566.2억원
fsc-stock-price2026-08-282026-08-31 12:48:37—2026-08-28138360앤로보틱스KOSDAQ1,739원8원0.46%213,14987,973,934주1529.8억원
83,286건 중 44,601–44,650← 이전893 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬