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-price2026-09-152026-09-17 05:04:06—2026-09-15273060와이즈버즈KOSDAQ3,850원45원1.18%6,5049,828,856주378.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272550삼양패키징KOSPI9,890원0원0.00%13,67315,068,406주1490.2억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272450진에어KOSPI5,960원-120원-1.97%55,83952,200,000주3111.1억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272290이녹스첨단소재KOSDAQ20,200원50원0.25%60,83319,937,509주4027.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272210한화시스템KOSPI69,700원-5,300원-7.07%479,151188,919,389주13.1조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270660에브리봇KOSDAQ13,540원0원0.00%28,04112,690,583주1718.3억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15268280미원에스씨KOSPI138,800원4,600원3.43%1,4845,000,000주6940억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267850아시아나IDTKOSPI9,130원-130원-1.40%25,39111,100,000주1013.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267320나인테크KOSDAQ2,210원15원0.68%211,89757,415,295주1268.8억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267270HD건설기계KOSPI134,500원-5,300원-3.79%259,50647,497,386주6.3조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267250HD현대KOSPI225,000원-21,500원-8.72%162,13978,993,085주17.7조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266470바이오인프라생명과학KONEX92원-16원-14.81%13,97827,866,019주25.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265560영화테크KOSDAQ6,510원-140원-2.11%17,62910,690,180주695.9억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15317690퀀타매트릭스KOSDAQ2,285원30원1.33%95,98820,135,029주460억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15317450명인제약KOSPI43,400원0원0.00%20,75514,600,000주6336.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15272110케이엔제이KOSDAQ25,400원600원2.42%76,2138,025,395주2038.4억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15271980제일약품KOSPI10,060원40원0.40%9,39014,704,872주1479.3억원
fsc-stock-price2026-09-152026-09-17 05:04:06—2026-09-15271940일진하이솔루스KOSPI11,020원-90원-0.81%30,80936,313,190주4001.7억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15271830팸텍KOSDAQ1,069원-11원-1.02%131,69929,490,202주315.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15271560오리온KOSPI116,000원700원0.61%141,24739,528,788주4.5조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270870뉴트리KOSDAQ3,840원-70원-1.79%1,6068,994,846주345.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270520앱튼KOSDAQ3,015원-170원-5.34%121,00823,158,914주698.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15270210에스알바이오텍KONEX12,500원40원0.32%281,711,448주213.9억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267980매일유업KOSDAQ34,350원350원1.03%2,4057,663,638주2632.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267790배럴KOSDAQ3,285원-5원-0.15%3,2817,689,309주252.5억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267290경동도시가스KOSPI21,900원-100원-0.45%3,5885,895,406주1291억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267260HD현대일렉트릭KOSPI700,000원-39,000원-5.28%136,40036,047,135주25.2조원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265740엔에프씨KOSDAQ6,760원-160원-2.31%225,52517,863,600주1207.5억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15265520AP시스템KOSDAQ18,080원40원0.22%42,04715,050,821주2721.1억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15—크라운제과우KOSPI7,550원-50원-0.66%1,028773,560주58.4억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15264900크라운제과KOSPI8,050원-20원-0.25%1,91812,523,850주1008.1억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15264850이랜시스KOSDAQ5,660원120원2.17%621,79730,294,612주1714.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15264660씨앤지하이테크KOSDAQ12,840원-60원-0.47%11,0029,721,172주1248.1억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15264450유비쿼스KOSDAQ10,110원-90원-0.88%20,51814,665,493주1482.6억원
fsc-stock-price2026-09-152026-09-17 05:04:05—2026-09-15263920휴엠앤씨KOSDAQ3,240원45원1.41%7809,809,026주317.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234340헥토파이낸셜KOSDAQ22,000원-850원-3.72%720,68813,970,656주3073.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234100폴라리스세원KOSDAQ2,810원-15원-0.53%5,75314,601,636주410.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234070에이원큐브텍KONEX925원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15233990질경이KONEX704원-123원-14.87%15716,128,534주113.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232830아이티센피엔에스KOSDAQ2,680원615원29.78%388,68016,533,726주443.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232530이엠티KONEX11,700원1,420원13.81%5,90325,614,304주2996.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15230240에치에프알KOSDAQ11,410원10원0.09%171,82113,309,000주1518.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15229500노브메타파마KONEX4,025원0원0.00%10,35312,990,487주522.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228850레이언스KOSDAQ7,110원-10원-0.14%11,56316,591,014주1179.6억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228670레이KOSDAQ4,520원20원0.44%22,57815,640,021주706.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227950엔투텍KOSDAQ1,292원60원4.87%68,38334,508,209주445.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227610아우딘퓨쳐스KOSDAQ1,053원3원0.29%14,02119,374,571주204억원
74,681건 중 7,601–7,650← 이전153 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬