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—2026-08-11267260HD현대일렉트릭KOSPI739,000원-25,000원-3.27%86,12236,047,135주26.6조원
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—2026-08-11267290경동도시가스KOSPI21,300원300원1.43%5,3255,895,406주1255.7억원
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—2026-08-11267790배럴KOSDAQ3,390원265원8.48%30,3097,689,309주260.6억원
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—2026-08-11267980매일유업KOSDAQ34,400원-100원-0.29%2,3677,663,638주2636.2억원
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—2026-08-11269620시스웍KOSDAQ889원0원0.00%0148,582,691주1320.9억원
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—2026-08-11270520앱튼KOSDAQ3,855원185원5.04%238,81419,658,914주757.8억원
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—2026-08-11270870뉴트리KOSDAQ4,265원0원0.00%26,4328,994,846주383.6억원
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—2026-08-11271830팸텍KOSDAQ1,032원-3원-0.29%141,97629,490,202주304.3억원
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—2026-08-11271980제일약품KOSPI10,530원110원1.06%32,12614,704,872주1548.4억원
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—2026-08-11272290이녹스첨단소재KOSDAQ22,600원150원0.67%93,31719,937,509주4505.8억원
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—2026-08-11272550삼양패키징KOSPI9,940원140원1.43%24,72515,068,406주1497.7억원
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—2026-08-11273640와이엠텍KOSDAQ5,120원90원1.79%22,73410,966,000주561.4억원
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—2026-08-11274400이노시뮬레이션KOSDAQ2,280원-35원-1.51%13,1179,086,493주207.1억원
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—2026-08-11276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11276240엘리비젼KONEX630원80원14.55%82,02312,313,138주77.5억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11276730한울앤제주KOSDAQ11,470원0원0.00%02,371,816주272억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11277070린드먼아시아KOSDAQ2,985원-10원-0.33%45313,692,000주408.7억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11277410인산가KOSDAQ5,690원60원1.07%3,5523,841,150주218.5억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11277810레인보우로보틱스KOSDAQ480,000원-9,000원-1.84%132,42219,399,858주9.3조원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11277880티에스아이KOSDAQ3,265원10원0.31%35,82719,843,212주647.8억원
fsc-stock-price2026-08-112026-08-13 00:16:11—2026-08-11278280천보KOSDAQ37,200원-350원-0.93%35,85712,253,025주4558.1억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11278470에이피알KOSPI385,500원-1,500원-0.39%267,83237,438,155주14.4조원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11278650HLB바이오스텝KOSDAQ2,395원155원6.92%67,53217,432,396주417.5억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11278990EMBKONEX2,850원55원1.97%3998,064,777주229.8억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11279570케이뱅크KOSPI5,570원-60원-1.07%779,397405,695,151주2.2조원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11279600미디어젠KOSDAQ3,945원-70원-1.74%32,9004,684,781주184.8억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11280360롯데웰푸드KOSPI127,200원-3,700원-2.83%24,7909,204,574주1.1조원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11281740레이크머티리얼즈KOSDAQ13,290원-460원-3.35%339,90565,730,548주8735.5억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11281820케이씨텍KOSPI69,300원2,900원4.37%253,58219,798,661주1.3조원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11282330BGF리테일KOSPI150,500원-500원-0.33%82,04017,283,906주2.6조원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11282880코윈테크KOSDAQ10,050원-80원-0.79%22,53311,694,082주1175.2억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11284740쿠쿠홈시스KOSPI21,700원50원0.23%9,59022,437,330주4868.9억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11282720금양그린파워KOSDAQ7,920원-130원-1.61%42,18712,119,500주959.8억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11285130SK케미칼KOSPI44,900원700원1.58%58,63117,298,766주7767.1억원
fsc-stock-price2026-08-112026-08-13 00:16:12—2026-08-11—SK케미칼우KOSPI22,550원0원0.00%1,4192,115,429주477억원
106,262건 중 83,601–83,650← 이전1673 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬