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 02:36:48—2026-07-23315640딥노이드KOSDAQ1,360원68원5.26%85,75829,372,232주399.4억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23383930디티앤씨알오KOSDAQ1,785원-29원-1.60%45,68012,784,128주228.1억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23397810애드포러스KOSDAQ4,460원0원0.00%4,7995,160,770주230.1억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950190고스트스튜디오KOSDAQ9,920원110원1.12%56,66713,017,059주1291.2억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23429270시지트로닉스KOSDAQ3,445원10원0.29%49,5066,449,231주222.1억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23493280아이엠바이오로직스KOSDAQ17,890원1,590원9.75%78,97714,836,549주2654.2억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418620E8KOSDAQ690원40원6.15%1,163,17419,850,477주136.9억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23413630씨피시스템KOSDAQ3,165원-405원-11.34%2,463,74236,436,605주1153.2억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23403550쏘카KOSPI9,680원600원6.61%42,64537,939,942주3672.5억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23393890더블유씨피KOSDAQ7,960원700원9.64%106,76233,843,144주2693.9억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23388210씨엠티엑스KOSDAQ87,100원-1,300원-1.47%58,1389,654,438주8409억원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23317330덕산테코피아KOSDAQ10,350원500원5.08%42,58520,476,584주2119.3억원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23310210보로노이KOSDAQ133,500원8,100원6.46%70,28818,420,949주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23302920더콘텐츠온KONEX410원0원0.00%14,552,359주18.6억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23299660셀리드KOSDAQ1,082원57원5.56%364,59229,502,977주319.2억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23293940신한알파리츠KOSPI5,220원20원0.38%135,791120,940,123주6313억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23260870SK시그넷KONEX6,500원-20원-0.31%5,56521,674,747주1408.8억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23253590네오셈KOSDAQ9,710원540원5.89%203,73243,869,164주4259.6억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23247660나노씨엠에스KOSDAQ2,845원125원4.60%16,9734,343,920주123.5억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23243870아이티센코어KONEX8,200원0원0.00%02,892,631주237.1억원
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 02:36:42—2026-07-23189980흥국에프엔비KOSDAQ1,170원35원3.08%25,30640,137,827주469.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002690동일제강KOSPI1,545원15원0.98%11,23820,300,360주313.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003000부광약품KOSPI4,020원280원7.49%299,99698,664,671주3966.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003240태광산업KOSPI882,000원38,000원4.50%2,2161,113,400주9820.1억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004000롯데정밀화학KOSPI46,800원1,750원3.88%40,79325,800,000주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003620KG모빌리티KOSPI2,880원145원5.30%341,502202,374,912주5828.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018470조일알미늄KOSPI943원47원5.25%789,971126,631,721주1194.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020000한섬KOSPI21,350원550원2.64%73,42321,476,994주4585.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021240코웨이KOSPI90,700원-1,100원-1.20%117,73370,767,426주6.4조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023810인팩KOSPI4,825원50원1.05%15,68010,000,000주482.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024070WISCOMKOSPI2,000원113원5.99%107,61915,326,438주306.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024950삼천리자전거KOSDAQ3,470원130원3.89%22,52112,400,000주430.2억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23036460한국가스공사KOSPI34,400원2,000원6.17%183,92592,313,000주3.1조원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23035200프럼파스트KOSDAQ2,745원75원2.81%11,1329,219,981주253억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23036220오상헬스케어KOSDAQ6,050원190원3.24%21,17914,309,416주865.7억원
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—2026-07-23180640한진칼KOSPI104,900원3,400원3.35%90,37766,762,279주7조원
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 02:36:30—2026-07-23038010제일테크노스KOSDAQ5,490원30원0.55%23,1099,000,000주494.1억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23038500삼표시멘트KOSDAQ7,870원160원2.08%783,701107,916,306주8493억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178600대동고려삼KONEX1,590원-10원-0.63%14,449,600주70.7억원
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 02:36:41—2026-07-23170790파이오링크KOSDAQ7,710원220원2.94%14,0826,397,335주493.2억원
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—2026-07-23159580제로투세븐KOSDAQ2,070원-5원-0.24%52,54920,032,636주414.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153710옵티팜KOSDAQ4,640원-55원-1.17%9,44214,669,958주680.6억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23125210아모그린텍KOSDAQ5,900원300원5.36%70,96616,496,790주973.3억원
146,436건 중 2,001–2,050← 이전41 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬