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 02:36:39—2026-07-23121890에스디시스템KOSDAQ2,050원-155원-7.03%33,45613,291,446주272.4억원
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—2026-07-23115500케이씨에스KOSDAQ8,150원450원5.84%40,19412,000,000주978억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115530씨엔플러스KOSDAQ1,839원46원2.57%17,9137,884,381주144.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23118000메타케어KOSPI1,355원55원4.23%16,85422,055,785주298.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23118990모트렉스KOSDAQ5,300원270원5.37%55,57724,537,371주1300.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119610인터로조KOSDAQ14,810원720원5.11%48,13411,413,747주1690.3억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23120030조선선재KOSPI85,200원800원0.95%6301,257,651주1071.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23120115코오롱인더우KOSPI24,350원1,200원5.18%5,0132,767,860주673.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121600나노신소재KOSDAQ44,650원4,050원9.98%50,47012,262,191주5475억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121850코이즈KOSDAQ1,466원18원1.24%19,7905,056,999주74.1억원
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—2026-07-23122900아이마켓코리아KOSPI7,320원110원1.53%27,48733,428,840주2446.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123010알엔티엑스KOSDAQ1,554원0원0.00%034,797,735주540.7억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123040엠에스오토텍KOSDAQ1,597원34원2.18%151,19362,628,299주1000.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123420위메이드플레이KOSDAQ6,100원200원3.39%17,69710,401,041주634.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123570이엠넷KOSDAQ1,685원30원1.81%5,78522,276,078주375.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123700SJMKOSPI3,400원35원1.04%8,60115,604,898주530.5억원
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—2026-07-23124560태웅로직스KOSDAQ1,852원12원0.65%57,15238,720,811주717.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23125020티씨머티리얼즈KOSDAQ5,730원755원15.18%777,37335,038,550주2007.7억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23125490한라캐스트KOSDAQ8,210원330원4.19%665,46436,502,352주2996.8억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126340비나텍KOSDAQ69,000원6,400원10.22%104,9797,180,414주4954.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126640화신정공KOSDAQ4,100원190원4.86%1,821,57835,055,910주1437.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126700하이비젼시스템KOSDAQ9,340원450원5.06%61,59714,942,112주1395.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126730코칩KOSDAQ13,700원570원4.34%58,7568,770,126주1201.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126880제이엔케이글로벌KOSDAQ2,760원95원3.56%166,45423,204,903주640.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23127710아시아경제KOSDAQ1,017원-8원-0.78%7,31844,049,210주447.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23127980화인써키트KOSDAQ3,020원35원1.17%5,40711,840,684주357.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23128660피제이메탈KOSDAQ2,705원100원3.84%74,99024,803,369주670.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23128820대성산업KOSPI4,220원215원5.37%138,73245,235,478주1908.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23129890앱코KOSDAQ952원-13원-1.35%179,81445,545,602주433.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23129920대성하이텍KOSDAQ4,280원35원0.82%131,69216,248,696주695.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23130580나이스디앤비KOSDAQ5,460원70원1.30%67215,400,000주840.8억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23130660한전산업KOSPI11,270원700원6.62%113,32732,600,000주3674억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131220대한과학KOSDAQ3,830원25원0.66%5,5917,454,490주285.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131290티에스이KOSDAQ239,500원-500원-0.21%135,63211,061,429주2.6조원
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 02:36:40—2026-07-23131760파인텍KOSDAQ1,800원195원12.15%253,0858,686,316주156.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23133820화인베스틸KOSPI1,114원-6원-0.54%49,76437,114,502주413.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23134060이퓨쳐KOSDAQ4,795원-10원-0.21%15,0894,769,250주228.6억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23134580탑코미디어KOSDAQ1,084원-13원-1.19%16,27049,294,149주534.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23134790시디즈KOSPI19,370원-60원-0.31%5762,000,000주387.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23136490선진KOSPI9,790원270원2.84%34,26623,779,604주2328억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23136540윈스테크넷KOSDAQ10,400원200원1.96%15,96012,279,746주1277억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23137080나래나노텍KOSDAQ5,230원120원2.35%6,00710,709,949주560.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23137310에스디바이오센서KOSPI6,050원230원3.95%127,299120,749,102주7305.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23137950제이씨케미칼KOSDAQ3,235원205원6.77%235,00322,267,814주720.3억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23457190이수스페셜티케미컬KOSPI60,700원5,200원9.37%108,94030,218,872주1.8조원
71,811건 중 1,851–1,900← 이전38 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬