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-price2026-08-132026-08-15 00:16:32—2026-08-13267270HD건설기계KOSPI139,500원1,000원0.72%268,99847,921,897주6.6조원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13267290경동도시가스KOSPI21,000원50원0.24%7,5855,895,406주1238억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13267320나인테크KOSDAQ2,220원55원2.54%360,71857,415,295주1274.6억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13267790배럴KOSDAQ3,345원-35원-1.04%5,1597,689,309주257.2억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13267850아시아나IDTKOSPI9,540원-60원-0.63%9,16011,100,000주1058.9억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13267980매일유업KOSDAQ33,950원-400원-1.16%5,1437,663,638주2601.8억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13268280미원에스씨KOSPI132,100원12,000원9.99%3,5025,000,000주6605억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13269620시스웍KOSDAQ27원-862원-96.96%45,101,138148,582,691주40.1억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13270210에스알바이오텍KONEX13,580원550원4.22%3,4301,711,448주232.4억원
fsc-stock-price2026-08-132026-08-15 00:16:32—2026-08-13270520앱튼KOSDAQ4,050원25원0.62%299,73219,658,914주796.1억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13270660에브리봇KOSDAQ14,960원140원0.94%78,20212,690,583주1898.5억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13270870뉴트리KOSDAQ4,175원-90원-2.11%15,5108,994,846주375.5억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13271560오리온KOSPI131,800원-1,000원-0.75%136,34039,528,788주5.2조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13271830팸텍KOSDAQ1,013원-77원-7.06%223,53629,490,202주298.7억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13271940일진하이솔루스KOSPI11,550원810원7.54%168,39236,313,190주4194.1억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13271980제일약품KOSPI10,230원-260원-2.48%22,34114,704,872주1504.3억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13272110케이엔제이KOSDAQ28,000원-2,700원-8.79%193,4498,025,395주2247.1억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13272210한화시스템KOSPI79,600원4,000원5.29%536,123188,919,389주15조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13272290이녹스첨단소재KOSDAQ22,850원350원1.56%149,81119,937,509주4555.7억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13272450진에어KOSPI5,290원-60원-1.12%68,85652,200,000주2761.3억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13272550삼양패키징KOSPI9,890원-50원-0.50%33,96915,068,406주1490.2억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13273060와이즈버즈KOSDAQ890원-39원-4.20%51,24749,144,280주437.3억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13273640와이엠텍KOSDAQ5,260원10원0.19%43,13710,966,000주576.8억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13274090켄코아에어로스페이스KOSDAQ11,740원360원3.16%260,89213,774,207주1617억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13274400이노시뮬레이션KOSDAQ2,400원75원3.23%7,0409,086,493주218억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13275630에스에스알KOSDAQ3,775원75원2.03%4,8275,253,808주198.3억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13276240엘리비젼KONEX695원-3원-0.43%2,89512,313,138주85.5억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13276730한울앤제주KOSDAQ11,470원0원0.00%02,371,816주272억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13277070린드먼아시아KOSDAQ3,010원-45원-1.47%1,02513,692,000주412.1억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13277410인산가KOSDAQ5,930원170원2.95%13,5923,841,150주227.7억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13277810레인보우로보틱스KOSDAQ497,000원7,000원1.43%111,37219,399,858주9.6조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13277880티에스아이KOSDAQ3,370원0원0.00%46,62219,843,212주668.7억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13278280천보KOSDAQ37,150원-500원-1.33%22,08312,253,025주4551.9억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13278470에이피알KOSPI399,500원2,500원0.63%302,08337,438,155주14.9조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13278650HLB바이오스텝KOSDAQ2,450원15원0.62%78,60517,432,396주427억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13278990EMBKONEX2,600원-195원-6.98%2128,064,777주209.6억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13279570케이뱅크KOSPI5,710원120원2.15%1,252,342405,695,151주2.3조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13279600미디어젠KOSDAQ3,745원-60원-1.58%4,7204,684,781주175.4억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13280360롯데웰푸드KOSPI119,200원-3,600원-2.93%53,1559,204,574주1조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13281740레이크머티리얼즈KOSDAQ13,250원-20원-0.15%220,44765,730,548주8709.2억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13281820케이씨텍KOSPI71,900원-600원-0.83%243,62819,798,661주1.4조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13282330BGF리테일KOSPI142,700원-2,800원-1.92%59,48217,283,906주2.4조원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13282720금양그린파워KOSDAQ7,990원-130원-1.60%43,38512,119,500주968.3억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13282880코윈테크KOSDAQ10,580원280원2.72%89,05811,694,082주1237.2억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13284740쿠쿠홈시스KOSPI21,550원0원0.00%16,88522,437,330주4835.2억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13285130SK케미칼KOSPI43,850원100원0.23%51,93617,298,766주7585.5억원
fsc-stock-price2026-08-132026-08-15 00:16:33—2026-08-13285490노바텍KOSDAQ12,110원-210원-1.70%25,99810,575,831주1280.7억원
89,026건 중 61,001–61,050← 이전1221 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬