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 02:36:28—2026-07-23024800유성티엔에스KOSDAQ4,370원165원3.92%49,28237,051,812주1619.1억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005290동진쎄미켐KOSDAQ45,400원3,100원7.33%381,33850,970,126주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005440현대지에프홀딩스KOSPI12,800원520원4.23%314,666183,397,199주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058730다스코KOSPI4,170원160원3.99%7,399,12120,251,251주844.4억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23290670대보마그네틱KOSDAQ5,070원210원4.32%9,5457,857,660주398.3억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23113810디젠스KOSDAQ465원0원0.00%032,628,051주151.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23107640한중엔시에스KOSDAQ32,500원2,950원9.98%69,8199,064,946주2946.1억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23094970제이엠티KOSDAQ2,645원80원3.12%81,29216,748,240주442.9억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950210프레스티지바이오파마KOSPI5,260원160원3.14%38,42360,096,155주3161억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23492220KB제31호스팩KOSDAQ2,010원0원0.00%1396,210,000주124.8억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23462350이노스페이스KOSDAQ6,360원310원5.12%190,50633,811,478주2150.4억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093380풍강KOSDAQ2,680원30원1.13%13,3089,879,313주264.7억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23456040OCIKOSPI88,300원4,800원5.75%288,9458,952,495주7905억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065710서호전기KOSDAQ42,850원1,450원3.50%4,9495,150,000주2206.7억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065660안트로젠KOSDAQ17,290원880원5.36%28,07810,006,100주1730억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23394800쓰리빌리언KOSDAQ5,840원490원9.16%173,80931,822,553주1858.4억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092040아미코젠KOSDAQ1,233원63원5.38%593,25770,655,387주871.1억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23387690레메디KOSDAQ11,400원-270원-2.31%747,3757,625,791주869.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092200디아이씨KOSPI4,900원660원15.57%1,229,62038,888,569주1905.5억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23361570알비더블유KOSDAQ1,377원7원0.51%23,15428,743,291주395.7억원
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 02:36:22—2026-07-23004960한신공영KOSPI10,780원910원9.22%54,02911,570,702주1247.3억원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23322000HD현대에너지솔루션KOSPI171,500원39,300원29.73%1,034,60311,200,000주1.9조원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23291230엔피KOSDAQ612원-8원-1.29%327,41644,095,775주269.8억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23289930웨이비스KOSDAQ7,200원350원5.11%56,68013,149,010주946.7억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005380현대차KOSPI432,000원14,000원3.35%717,603204,757,766주88.4조원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23279600미디어젠KOSDAQ4,380원130원3.06%35,3484,684,781주205.1억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23248170샘표식품KOSPI22,700원200원0.89%18,5254,568,286주1037억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23244880나눔테크KONEX1,724원2원0.12%75,020,000주86.5억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23238200비피도KOSDAQ2,500원15원0.60%2,3038,180,000주204.5억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23204840지엘팜텍KOSDAQ814원0원0.00%077,549,006주631.2억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23217910에스제이켐KONEX361원46원14.60%613,990,522주50.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004430송원산업KOSPI13,000원630원5.09%286,26424,000,000주3120억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004450삼화왕관KOSPI25,450원400원1.60%352,154,379주548.2억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23217270넵튠KOSDAQ2,305원75원3.36%29,44546,735,643주1077.2억원
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 02:36:44—2026-07-23215100로보로보KOSDAQ4,035원85원2.15%362,97420,348,454주821억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23204270제이앤티씨KOSDAQ15,130원1,030원7.30%393,85657,848,466주8752.4억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23200580메디쎄이KONEX10,680원-210원-1.93%123,726,079주397.9억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23197140디지캡KOSDAQ2,120원0원0.00%13,47713,013,154주275.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23196450코아시아씨엠KOSDAQ922원1원0.11%61,31545,320,000주417.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025320시노펙스KOSDAQ3,690원260원7.58%711,37692,162,453주3400.7억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23195990루트KKOSDAQ630원0원0.00%032,575,748주205.2억원
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 02:36:33—2026-07-23060370LS마린솔루션KOSDAQ31,000원2,150원7.45%197,57852,238,854주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23199820제일일렉트릭KOSDAQ7,320원620원9.25%161,03322,220,000주1626.5억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23363250진시스템KOSDAQ3,590원10원0.28%14,3058,508,382주305.4억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23060560HC홈센타KOSDAQ1,811원1원0.06%5,40825,388,001주459.7억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23357250미래에셋맵스리츠KOSPI1,880원11원0.59%34,17324,995,105주469.9억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23356890싸이버원KOSDAQ2,210원80원3.76%73,71211,953,825주264.1억원
71,811건 중 2,251–2,300← 이전46 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬