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-price2026-09-032026-09-05 07:14:25—2026-09-03263800데이타솔루션KOSDAQ4,610원-40원-0.86%1,132,44716,225,380주747.9억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03263810상신전자KOSDAQ2,535원0원0.00%5,49415,924,825주403.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03263860지니언스KOSDAQ15,900원-1,030원-6.08%67,1629,079,600주1443.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03263920휴엠앤씨KOSDAQ3,255원-85원-2.54%4,3119,809,026주319.2억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03264450유비쿼스KOSDAQ10,280원-70원-0.68%23,95514,665,493주1507.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03264660씨앤지하이테크KOSDAQ12,800원-220원-1.69%29,4639,721,172주1244.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03264850이랜시스KOSDAQ5,310원-130원-2.39%577,77430,294,612주1608.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03264900크라운제과KOSPI8,090원-70원-0.86%8,54212,523,850주1013.1억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03—크라운제과우KOSPI7,690원-70원-0.90%211773,560주59.4억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03265520AP시스템KOSDAQ18,460원-280원-1.49%42,39615,050,821주2778.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03265560영화테크KOSDAQ6,840원0원0.00%12,01310,690,180주731.2억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03265740엔에프씨KOSDAQ6,860원-220원-3.11%697,34317,863,600주1225.4억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03266470바이오인프라생명과학KONEX125원0원0.00%1,79727,866,019주34.8억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267250HD현대KOSPI213,500원4,000원1.91%97,60978,993,085주16.8조원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267260HD현대일렉트릭KOSPI706,000원-5,000원-0.70%209,57136,047,135주25.4조원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267270HD건설기계KOSPI135,300원10,600원8.50%376,78347,921,897주6.4조원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267290경동도시가스KOSPI22,050원200원0.92%6,4925,895,406주1299.9억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267320나인테크KOSDAQ2,190원5원0.23%230,53957,415,295주1257.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267790배럴KOSDAQ3,485원-105원-2.92%4,5127,689,309주267.9억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267850아시아나IDTKOSPI9,220원-50원-0.54%12,62711,100,000주1023.4억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03267980매일유업KOSDAQ34,250원50원0.15%1,0177,663,638주2624.7억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03268280미원에스씨KOSPI132,400원2,500원1.92%1,1895,000,000주6620억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03270210에스알바이오텍KONEX12,790원290원2.32%1261,711,448주218.8억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03270520앱튼KOSDAQ2,770원95원3.55%540,98823,158,914주641.5억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03270660에브리봇KOSDAQ13,450원-160원-1.18%26,86912,690,583주1706.8억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03270870뉴트리KOSDAQ3,870원-10원-0.26%6,1888,994,846주348.1억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03271560오리온KOSPI129,300원1,800원1.41%95,88939,528,788주5.1조원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03271830팸텍KOSDAQ1,005원-17원-1.66%50,36529,490,202주296.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03271940일진하이솔루스KOSPI10,570원-30원-0.28%13,18436,313,190주3838.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03271980제일약품KOSPI10,780원-110원-1.01%64,58314,704,872주1585.1억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03272110케이엔제이KOSDAQ23,850원-400원-1.65%62,5108,025,395주1914억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03272210한화시스템KOSPI68,000원1,100원1.64%232,493188,919,389주12.8조원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03272290이녹스첨단소재KOSDAQ20,300원-350원-1.69%134,16819,937,509주4047.3억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03272450진에어KOSPI5,820원80원1.39%83,31452,200,000주3038억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03272550삼양패키징KOSPI9,840원40원0.41%9,05115,068,406주1482.7억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03273060와이즈버즈KOSDAQ864원0원0.00%049,144,280주424.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03273640와이엠텍KOSDAQ5,060원-20원-0.39%12,19010,966,000주554.8억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03274090켄코아에어로스페이스KOSDAQ9,290원-230원-2.42%61,82613,774,207주1279.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03274400이노시뮬레이션KOSDAQ2,230원-45원-1.98%5,1369,086,493주202.6억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03275630에스에스알KOSDAQ4,065원-75원-1.81%22,3795,253,808주213.5억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-032026-09-05 07:14:25—2026-09-03276240엘리비젼KONEX596원-4원-0.67%9,49612,313,138주73.3억원
fsc-stock-price2026-09-032026-09-05 07:14:26—2026-09-03276730한울앤제주KOSDAQ1,331원-49원-3.55%92,30023,607,980주314.2억원
fsc-stock-price2026-09-032026-09-05 07:14:26—2026-09-03277070린드먼아시아KOSDAQ3,160원-140원-4.24%5,57313,692,000주432.6억원
fsc-stock-price2026-09-032026-09-05 07:14:26—2026-09-03277410인산가KOSDAQ5,610원-70원-1.23%3,5383,841,150주215.4억원
fsc-stock-price2026-09-032026-09-05 07:14:26—2026-09-03277810레인보우로보틱스KOSDAQ436,500원0원0.00%60,56319,399,858주8.4조원
fsc-stock-price2026-09-032026-09-05 07:14:26—2026-09-03277880티에스아이KOSDAQ3,575원-25원-0.69%300,09919,843,212주709.3억원
80,417건 중 29,051–29,100← 이전582 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬