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—2026-07-23199480뱅크웨어글로벌KOSDAQ2,775원80원2.97%101,52710,196,588주282.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000880한화KOSPI94,700원3,800원4.18%114,95670,507,919주6.6조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018700졸스KOSDAQ1,528원352원29.93%372,77711,706,586주178.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—인벤테라KOSDAQ7,480원450원6.40%22,7257,865,714주588.3억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23199290바이오프로테크KONEX373원48원14.77%13016,325,192주60.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—한화3우BKOSPI32,950원1,400원4.44%26,95419,404,441주6393.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23156100엘앤케이바이오KOSDAQ4,080원120원3.03%134,44022,351,153주911.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000725현대건설우KOSPI50,200원2,200원4.58%1,9731,054,693주529.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001540안국약품KOSDAQ11,730원260원2.27%69,76313,042,420주1529.8억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23078520에이블씨엔씨KOSPI10,280원680원7.08%122,28526,014,161주2674.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23155660DSRKOSPI4,495원45원1.01%22,43116,000,000주719.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001270부국증권KOSPI54,600원700원1.30%5,32110,369,886주5661.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23195500마니커에프앤지KOSDAQ1,587원17원1.08%45,53915,978,000주253.5억원
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 02:36:41—2026-07-23153710옵티팜KOSDAQ4,640원-55원-1.17%9,44214,669,958주680.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23158430아톤KOSDAQ4,140원330원8.66%1,751,94424,482,092주1013.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23192410오늘이엔엠KOSDAQ4,155원25원0.61%94,57225,185,909주1046.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23154030아시아종묘KOSDAQ1,614원75원4.87%13,10512,061,867주194.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23159010아스플로KOSDAQ15,300원-850원-5.26%103,21213,334,739주2040.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23154040다산솔루에타KOSDAQ765원2원0.26%49,27121,615,614주165.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23192400쿠쿠홀딩스KOSPI25,850원300원1.17%11,42535,562,185주9192.8억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153490우리이앤엘하루틴KOSDAQ430원-9원-2.05%40,63051,480,000주221.3억원
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 02:36:41—2026-07-23149010아이케이세미콘KONEX3,465원-5원-0.14%13,120,000주108.1억원
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—2026-07-23159580제로투세븐KOSDAQ2,070원-5원-0.24%52,54920,032,636주414.6억원
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 02:36:41—2026-07-23149950아바텍KOSDAQ9,570원970원11.28%111,28413,667,703주1307.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23190510나무가KOSDAQ13,590원340원2.57%45,54114,085,317주1914.1억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23147760피엠티KOSDAQ3,685원-5원-0.14%125,86420,000,000주737억원
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—2026-07-23148250알엔투테크놀로지KOSDAQ2,130원0원0.00%25,64313,610,704주289.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23188260세니젠KOSDAQ1,998원-62원-3.01%13,25013,263,473주265억원
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—2026-07-23148780비큐AIKOSDAQ457원0원0.00%031,445,725주143.7억원
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 02:36:42—2026-07-23189690포시에스KOSDAQ1,575원5원0.32%20,32927,321,969주430.3억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145170노브랜드KOSDAQ3,035원115원3.94%38,50216,908,405주513.1억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145990삼양사KOSPI44,850원2,350원5.53%17,16610,313,449주4625.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145720덴티움KOSPI38,800원1,400원3.74%20,6158,623,891주3346억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23140660위월드KONEX675원-118원-14.88%152,487,252주16.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23148930에이치와이티씨KOSDAQ3,385원60원1.80%76,35210,175,213주344.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23159910에코글로우KOSDAQ3,380원150원4.64%31,47610,467,097주353.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23145020휴젤KOSDAQ241,500원20,000원9.03%61,69312,304,033주2.9조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185490아이진KOSDAQ1,507원20원1.34%66,22443,229,784주651.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23143240사람인KOSDAQ16,720원520원3.21%17,66110,732,731주1794.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23142760모아라이프플러스KOSDAQ379원1원0.26%71,51742,166,980주159.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182360큐브엔터KOSDAQ5,430원330원6.47%21,02515,549,849주844.3억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23141080리가켐바이오KOSDAQ101,700원7,800원8.31%293,48937,019,418주3.7조원
149,310건 중 2,301–2,350← 이전47 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬