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 02:36:37—2026-07-23089790제이티KOSDAQ4,065원140원3.57%29,56810,315,513주419.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23089850유비벨록스KOSDAQ4,320원150원3.60%34,03814,730,199주636.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23089890코세스KOSDAQ27,150원3,050원12.66%476,56516,584,962주4502.8억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23089970브이엠KOSDAQ81,600원-500원-0.61%714,69726,326,765주2.1조원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090350노루페인트KOSPI7,500원120원1.63%30,12120,000,000주1500억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090355노루페인트우KOSPI10,320원-10원-0.10%99463,126주47.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090370메타랩스KOSPI1,068원28원2.69%23,64027,304,689주291.6억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090410덕신이피씨KOSDAQ741원15원2.07%208,84846,084,095주341.4억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090460비에이치KOSPI18,100원610원3.49%325,63133,711,538주6101.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090470제이스로보틱스KOSDAQ4,050원50원1.25%25,43717,476,594주707.8억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23090850현대이지웰KOSDAQ6,180원160원2.66%19,81622,477,903주1389.1억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23091120이엠텍KOSDAQ4,000원180원4.71%31,53417,132,936주685.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23091700파트론KOSDAQ5,840원190원3.36%124,06050,000,000주2920억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23091810트리니티항공KOSPI600원42원7.53%646,342510,530,459주3063.1억원
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 02:36:37—2026-07-23092070디엔에프KOSDAQ12,870원800원6.63%16,41411,571,858주1489.2억원
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 02:36:37—2026-07-23092220KECKOSPI2,645원105원4.13%263,05440,152,628주1062억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092300현우산업KOSDAQ2,350원95원4.21%35,11820,149,871주473.5억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092440기신정기KOSPI1,879원-1원-0.05%58,91929,200,000주548.6억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092730네오팜KOSDAQ19,210원580원3.11%32,68016,027,989주3078.9억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092780DYPKOSPI3,415원75원2.25%19,16113,168,460주449.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23092870엑시콘KOSDAQ15,680원650원4.32%190,53913,050,797주2046.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093050LFKOSPI22,400원600원2.75%17,48929,240,000주6549.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093320케이아이엔엑스KOSDAQ148,400원19,700원15.31%27,9284,880,000주7241.9억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093370후성KOSPI11,290원240원2.17%1,759,889107,255,330주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093510엔지브이아이KONEX683원83원13.83%16,020,000주41.1억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23093520매커스KOSDAQ19,160원1,120원6.21%25,69311,901,837주2280.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23094480갤럭시아머니트리KOSDAQ5,150원540원11.71%3,164,52539,229,838주2020.3억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23094800맵스리얼티KOSPI6,270원-10원-0.16%24,60892,834,331주5820.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23094840슈프리마에이치큐KOSDAQ13,000원320원2.52%28,6609,806,109주1274.7억원
fsc-stock-price2026-07-232026-07-27 02:36:37—2026-07-23094850참좋은여행KOSDAQ4,210원-20원-0.47%16,04814,000,000주589.4억원
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 02:36:37—2026-07-23095190신화프리텍KOSDAQ2,140원25원1.18%102,81165,260,462주1396.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23105550엣지파운드리KOSDAQ397원0원0.00%078,307,051주310.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23105630한세실업KOSPI9,560원690원7.78%101,67140,000,000주3824억원
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 02:36:39—2026-07-23108320LX세미콘KOSPI39,050원1,500원3.99%34,45116,264,300주6351.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23108675LX하우시스우KOSPI16,680원390원2.39%2,5861,032,330주172.1억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23108860셀바스AIKOSDAQ7,730원1,230원18.92%2,451,76326,914,790주2080.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23109820진매트릭스KOSDAQ1,465원42원2.95%25,49120,393,640주298.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23109960앱토크롬KOSDAQ1,624원-13원-0.79%5,61115,132,233주245.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23111110호전실업KOSPI6,760원170원2.58%2,1499,066,000주612.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23111710남화산업KOSDAQ3,150원10원0.32%89,90820,588,000주648.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23114630폴라리스우노KOSDAQ1,466원72원5.16%211,78917,235,248주252.6억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23114840아이패밀리에스씨KOSDAQ8,460원320원3.93%32,52316,681,385주1411.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115310인포바인KOSDAQ7,050원260원3.83%7,56714,831,549주1045.6억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23109070주성코퍼레이션KOSPI1,386원27원1.99%99,16252,810,230주731.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23109860동일금속KOSDAQ7,400원40원0.54%3,7999,100,000주673.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23110020전진바이오팜KOSDAQ2,250원240원11.94%106,7119,058,762주203.8억원
149,310건 중 2,551–2,600← 이전52 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬