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 02:36:43—2026-07-23204610티쓰리KOSDAQ2,915원45원1.57%87,90355,521,220주1618.4억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23200710에이디테크놀로지KOSDAQ27,750원1,450원5.51%102,81413,462,007주3735.7억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23199150데이터스트림즈KONEX2,085원0원0.00%384,268,613주89억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024900디와이덕양KOSPI1,851원-12원-0.64%40,57132,564,980주602.7억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23200230텔콘RF제약KOSDAQ2,100원80원3.96%15,1037,152,353주150.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024800유성티엔에스KOSDAQ4,370원165원3.92%49,28237,051,812주1619.1억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23196170알테오젠KOSDAQ306,500원38,500원14.37%556,82753,586,343주16.4조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23194700노바렉스KOSDAQ13,040원260원2.03%93,92518,254,848주2380.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23193250링크드KOSDAQ1,800원-17원-0.94%18,23013,368,933주240.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23192390윈하이텍KOSDAQ1,851원16원0.87%11,65311,032,229주204.2억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024740한일단조KOSDAQ2,230원105원4.94%266,69732,897,049주733.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189860서전기전KOSDAQ4,300원415원10.68%138,3079,698,780주417억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189330씨이랩KOSDAQ10,390원1,230원13.43%567,1879,382,284주974.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23188040바이오포트KOSDAQ4,800원-90원-1.84%7,9824,679,308주224.6억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23298540더네이쳐홀딩스KOSDAQ6,220원10원0.16%22,06814,486,386주901억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23372170윤성에프앤씨KOSDAQ15,760원1,010원6.85%16,2647,979,048주1257.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183300코미코KOSDAQ68,400원3,100원4.75%104,61920,545,310주1.4조원
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—2026-07-23179720머니무브KONEX8,200원0원0.00%02,750,018주225.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189690포시에스KOSDAQ1,575원5원0.32%20,32927,321,969주430.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178780일월지엠엘KOSDAQ2,315원15원0.65%5,52418,639,195주431.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178320서진시스템KOSDAQ42,500원6,250원17.24%1,208,04463,650,737주2.7조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177350베셀KOSDAQ695원-117원-14.41%678,57519,831,702주137.8억원
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—2026-07-23194480데브시스터즈KOSDAQ17,140원1,160원7.26%64,74812,129,150주2078.9억원
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 02:36:41—2026-07-23170920엘티씨KOSDAQ46,400원-1,550원-3.23%423,11010,564,126주4901.7억원
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—2026-07-23168360펨트론KOSDAQ14,360원100원0.70%84,09622,392,557주3215.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024880케이피에프KOSDAQ3,860원145원3.90%42,41020,162,754주778.2억원
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 02:36:41—2026-07-23162120루켄테크놀러지스KONEX3,175원30원0.95%2,10111,156,602주354.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23161890한국콜마KOSPI102,400원4,100원4.17%240,13923,605,077주2.4조원
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—2026-07-23159580제로투세븐KOSDAQ2,070원-5원-0.24%52,54920,032,636주414.6억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23205500넥써쓰KOSDAQ1,632원0원0.00%196,81681,385,045주1328.2억원
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 02:36:27—2026-07-23024090디씨엠KOSPI10,950원180원1.67%1,09211,400,000주1248.3억원
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—2026-07-23149950아바텍KOSDAQ9,570원970원11.28%111,28413,667,703주1307.9억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23208710포톤KOSDAQ1,870원59원3.26%48,23013,180,132주246.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23148150세경하이테크KOSDAQ3,045원85원2.87%72,70535,542,818주1082.2억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023530롯데쇼핑KOSPI128,200원-6,200원-4.61%425,85328,288,755주3.6조원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145995삼양사우KOSPI33,950원650원1.95%1,711370,070주125.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145210다이나믹디자인KOSPI224원0원0.00%042,236,668주94.6억원
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 02:36:47—2026-07-23298380에이비엘바이오KOSDAQ74,300원4,900원7.06%302,52955,987,463주4.1조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23142280녹십자엠에스KOSDAQ2,710원145원5.65%114,89223,963,031주649.3억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23140860파크시스템스KOSDAQ260,500원16,000원6.54%30,0347,002,469주1.8조원
146,436건 중 2,101–2,150← 이전43 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬