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-price2026-07-232026-07-27 02:36:41—2026-07-23149980하이로닉KOSDAQ4,325원-65원-1.48%14,26217,199,046주743.8억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23150900파수AIKOSDAQ3,310원105원3.28%103,38711,703,922주387.3억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153460네이블KOSDAQ6,120원30원0.49%3,1036,530,014주399.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153490우리이앤엘하루틴KOSDAQ430원-9원-2.05%40,63051,480,000주221.3억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23155650와이엠씨KOSDAQ2,780원30원1.09%25,44218,974,358주527.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23155660DSRKOSPI4,495원45원1.01%22,43116,000,000주719.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23158430아톤KOSDAQ4,140원330원8.66%1,751,94424,482,092주1013.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23159010아스플로KOSDAQ15,300원-850원-5.26%103,21213,334,739주2040.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23160190하이젠알앤엠KOSDAQ16,640원790원4.98%137,22930,888,000주5139.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23160550NEWKOSDAQ1,126원-33원-2.85%79,65427,906,106주314.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23161000애경케미칼KOSPI9,070원500원5.83%90,11648,648,709주4412.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23161390한국타이어앤테크놀로지KOSPI76,700원4,300원5.94%524,923123,875,069주9.5조원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23163560동일고무벨트KOSPI5,820원200원3.56%10,00513,900,000주808.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23163730핑거KOSDAQ8,360원570원7.32%197,17812,015,717주1004.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23166480코아스템켐온KOSDAQ1,846원94원5.37%85,80152,870,376주975.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23168330내츄럴엔도텍KOSDAQ1,829원13원0.72%13,99331,754,900주580.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23169670코스텍시스템KONEX3,795원95원2.57%322,868,401주108.8억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170030현대공업KOSDAQ4,840원205원4.42%17,32815,340,000주742.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170900동아에스티KOSPI36,200원1,800원5.23%5,5569,727,819주3521.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170920엘티씨KOSDAQ46,400원-1,550원-3.23%423,11010,564,126주4901.7억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23172670에이엘티KOSDAQ8,700원200원2.35%38,7128,960,259주779.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23173130오파스넷KOSDAQ6,190원-180원-2.83%106,94913,046,473주807.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23174900앱클론KOSDAQ20,750원1,090원5.54%122,07319,952,129주4140억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23175140아고스KOSDAQ2,250원65원2.97%15,89924,944,253주561.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23176590코나솔KONEX1,605원0원0.00%2,1835,836,383주93.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23176750듀켐바이오KOSDAQ5,630원-20원-0.35%26,33928,488,720주1603.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177830파버나인KOSDAQ2,440원-20원-0.81%8,77111,325,993주276.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177900쓰리에이로직스KOSDAQ4,195원175원4.35%13,1039,627,600주403.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179290엠아이텍KOSDAQ4,870원295원6.45%97,61432,365,678주1576.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179530애드바이오텍KOSDAQ1,738원-62원-3.44%43,74326,950,299주468.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179900유티아이KOSDAQ3,120원350원12.64%220,38019,790,412주617.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180060탑선KONEX5,000원-130원-2.53%3,8419,347,666주467.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23—한진칼우KOSPI28,300원800원2.91%3,901536,766주151.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23181710NHNKOSPI38,500원2,400원6.65%107,13932,753,139주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183190아세아시멘트KOSPI9,240원270원3.01%31,57235,978,272주3324.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185190수프로KONEX996원-3원-0.30%429,238,625주92억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185490아이진KOSDAQ1,507원20원1.34%66,22443,229,784주651.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23186230그린플러스KOSDAQ3,100원5원0.16%13,48410,920,188주338.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187220디티앤씨KOSDAQ2,415원-10원-0.41%12,54311,524,933주278.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187790나노KOSDAQ3,325원50원1.53%1,544,96330,840,830주1025.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187870디바이스KOSDAQ12,520원-10원-0.08%86,94013,770,060주1724억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23188260세니젠KOSDAQ1,998원-62원-3.01%13,25013,263,473주265억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189300인텔리안테크KOSDAQ63,900원3,700원6.15%43,80510,737,497주6861.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23191410육일씨엔에쓰KOSDAQ1,174원51원4.54%387,52611,204,255주131.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23191420테고사이언스KOSDAQ6,210원20원0.32%2,3708,108,834주503.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23192080더블유게임즈KOSPI60,500원600원1.00%94,36421,173,468주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23237750피앤씨테크KOSDAQ3,985원155원4.05%2,2866,496,600주258.8억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23238090앤디포스KOSDAQ2,245원115원5.40%7,68030,490,440주684.5억원
fsc-stock-price2026-07-232026-07-27 02:36:49—2026-07-23342870오아KOSDAQ4,400원385원9.59%13,3835,450,197주239.8억원
146,436건 중 851–900← 이전18 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬