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—2026-07-23147830제룡산업KOSDAQ6,590원380원6.12%124,16720,000,000주1318억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131760파인텍KOSDAQ1,800원195원12.15%253,0858,686,316주156.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131400이브이첨단소재KOSDAQ741원-171원-18.75%5,219,18459,591,882주441.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23139990아주스틸KOSPI2,110원55원2.68%58,84938,755,414주817.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23139670키네마스터KOSDAQ1,545원15원0.98%10,32514,118,810주218.1억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23146320비씨엔씨KOSDAQ10,140원300원3.05%12,35612,797,923주1297.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23146060율촌KOSDAQ1,078원-4원-0.37%80,39724,015,595주258.8억원
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—2026-07-23161000애경케미칼KOSPI9,070원500원5.83%90,11648,648,709주4412.4억원
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—2026-07-23175330JB금융지주KOSPI25,550원-1,050원-3.95%389,350188,253,584주4.8조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180400DXVXKOSDAQ2,300원145원6.73%101,07398,429,432주2263.8억원
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 02:36:43—2026-07-23200670휴메딕스KOSDAQ25,250원1,100원4.55%22,71211,229,930주2835.5억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23203650드림시큐리티KOSDAQ1,890원-35원-1.82%2,975,881101,704,484주1922.2억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23214420토니모리KOSPI5,080원205원4.21%79,63624,054,799주1221.9억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23215000골프존KOSDAQ39,200원200원0.51%17,8436,275,415주2459.9억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23080010이상네트웍스KOSDAQ7,690원140원1.85%4,8449,835,071주756.3억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23214370케어젠KOSDAQ57,600원2,500원4.54%72,60253,715,000주3조원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23214430아이쓰리시스템KOSDAQ63,600원5,300원9.09%21,5307,307,215주4647.3억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23086820바이오솔루션KOSDAQ6,020원200원3.44%77,13225,924,085주1560.6억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23086790하나금융지주KOSPI130,500원-1,100원-0.84%825,182274,367,748주35.8조원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23214450파마리서치KOSDAQ360,000원37,500원11.63%182,26610,389,648주3.7조원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23102260동성케미컬KOSPI3,600원135원3.90%79,46250,669,591주1824.1억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23096250와이즈넛KOSDAQ6,200원250원4.20%26,51713,106,609주812.6억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23096240크레버스KOSDAQ8,570원170원2.02%11,56310,238,180주877.4억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23215090솔디펜스KOSDAQ1,445원20원1.40%152,95223,155,661주334.5억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23215360우리산업KOSDAQ6,400원240원3.90%13,2739,132,163주584.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23102120어보브반도체KOSDAQ7,250원370원5.38%72,73617,780,753주1289.1억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23101970우양에이치씨KOSDAQ9,550원200원2.14%26,89914,790,009주1412.4억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23215380우정바이오KOSDAQ2,550원105원4.29%46,96916,829,576주429.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122900아이마켓코리아KOSPI7,320원110원1.53%27,48733,428,840주2446.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23104830원익머트리얼즈KOSDAQ34,150원600원1.79%58,53812,608,000주4305.6억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23104700한국철강KOSPI9,410원150원1.62%15,69136,450,000주3429.9억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23213500한솔제지KOSPI6,920원100원1.47%26,71923,800,576주1646.9억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23216400인바이츠바이오코아KONEX343원44원14.72%2,4117,711,315주26.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115310인포바인KOSDAQ7,050원260원3.83%7,56714,831,549주1045.6억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115160휴맥스KOSDAQ6,290원150원2.44%11,1964,312,142주271.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23114840아이패밀리에스씨KOSDAQ8,460원320원3.93%32,52316,681,385주1411.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122830원포유KONEX1,079원39원3.75%99232,751,985주353.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122350삼기KOSDAQ1,874원12원0.64%2,153,94838,339,428주718.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121890에스디시스템KOSDAQ2,050원-155원-7.03%33,45613,291,446주272.4억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23210540디와이파워KOSPI11,070원280원2.59%30,12011,041,708주1222.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122640예스티KOSDAQ24,650원-800원-3.14%678,59421,600,814주5324.6억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23211270AP위성KOSDAQ7,780원480원6.58%65,82915,082,304주1173.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122450KXKOSDAQ2,580원60원2.38%14,38444,819,834주1156.3억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123750알톤KOSDAQ2,110원65원3.18%63,01213,819,259주291.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131970두산테스나KOSDAQ83,300원3,300원4.13%146,15419,327,238주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126640화신정공KOSDAQ4,100원190원4.86%1,821,57835,055,910주1437.2억원
68,940건 중 1,001–1,050← 이전21 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬