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-price2026-09-082026-09-09 13:50:24—2026-09-08272210한화시스템KOSPI69,700원-900원-1.27%252,407188,919,389주13.1조원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08272110케이엔제이KOSDAQ24,800원50원0.20%58,1238,025,395주1990.2억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08271980제일약품KOSPI10,370원-130원-1.24%26,72914,704,872주1524.8억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08271940일진하이솔루스KOSPI11,000원-490원-4.26%42,97736,313,190주3994.4억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08271830팸텍KOSDAQ1,003원0원0.00%95,37729,490,202주295.7억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08271560오리온KOSPI121,100원-1,900원-1.54%98,46639,528,788주4.7조원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08270870뉴트리KOSDAQ3,850원15원0.39%3,4388,994,846주346.3억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08270660에브리봇KOSDAQ13,850원-300원-2.12%28,23212,690,583주1757.6억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08270520앱튼KOSDAQ3,015원80원2.73%112,43823,158,914주698.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08270210에스알바이오텍KONEX12,450원-520원-4.01%1741,711,448주213억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08268280미원에스씨KOSPI133,200원100원0.08%1,5015,000,000주6660억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267980매일유업KOSDAQ34,050원0원0.00%1,0537,663,638주2609.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267850아시아나IDTKOSPI9,270원0원0.00%4,15111,100,000주1028.9억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267790배럴KOSDAQ3,335원-85원-2.49%2,5137,689,309주256.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267320나인테크KOSDAQ2,150원-30원-1.38%182,76257,415,295주1234.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267290경동도시가스KOSPI22,200원100원0.45%6,5675,895,406주1308.7억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267270HD건설기계KOSPI138,600원-1,400원-1.00%284,70447,921,897주6.6조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267260HD현대일렉트릭KOSPI728,000원-35,000원-4.59%91,47836,047,135주26.2조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267250HD현대KOSPI246,500원3,000원1.23%137,39078,993,085주19.4조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266470바이오인프라생명과학KONEX98원-14원-12.50%13,09127,866,019주27.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265740엔에프씨KOSDAQ6,890원380원5.84%529,27517,863,600주1230.8억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265560영화테크KOSDAQ6,720원-140원-2.04%7,04710,690,180주718.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265520AP시스템KOSDAQ18,680원-400원-2.10%35,09315,050,821주2811.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08—크라운제과우KOSPI7,560원-50원-0.66%1,099773,560주58.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264900크라운제과KOSPI8,060원-30원-0.37%6,20312,523,850주1009.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264850이랜시스KOSDAQ5,840원220원3.91%3,153,15430,294,612주1769.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264660씨앤지하이테크KOSDAQ13,140원90원0.69%32,0949,721,172주1277.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264450유비쿼스KOSDAQ10,140원-100원-0.98%15,32514,665,493주1487억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263920휴엠앤씨KOSDAQ3,205원-15원-0.47%8599,809,026주314.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263860지니언스KOSDAQ15,380원120원0.79%25,4359,079,600주1396.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263810상신전자KOSDAQ2,535원10원0.40%14,25015,924,825주403.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263800데이타솔루션KOSDAQ4,700원-50원-1.05%106,79216,225,380주762.5억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263770유에스티KOSDAQ1,640원-3원-0.18%3,76423,700,172주388.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263750펄어비스KOSDAQ35,250원1,750원5.22%459,11862,843,910주2.2조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263720디앤씨미디어KOSDAQ6,990원-120원-1.69%8,55812,412,591주867.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263700케어랩스KOSDAQ1,907원6원0.32%19,09119,414,200주370.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263690디알젬KOSDAQ4,985원-15원-0.30%6,59311,325,610주564.5억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263600덕우전자KOSDAQ3,580원-70원-1.92%18,10815,930,310주570.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263020디케이앤디KOSDAQ3,110원-15원-0.48%40,24113,836,146주430.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08262840아이퀘스트KOSDAQ2,690원-50원-1.82%13,60010,566,952주284.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08262260에이프로KOSDAQ3,765원65원1.76%70,96815,077,660주567.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08261780아리바이오랩KOSDAQ3,350원450원15.52%2,712,59528,955,976주970억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08261520이지스KOSDAQ5,180원-100원-1.89%133,38510,277,800주532.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08261200덴티스KOSDAQ2,530원-70원-2.69%12,50115,809,700주399.9억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08260970에스앤디KOSDAQ53,200원1,100원2.11%20,1722,892,754주1538.9억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08260930씨티케이KOSDAQ2,380원-55원-2.26%22,21819,341,591주460.3억원
74,681건 중 20,751–20,800← 이전416 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬