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-price2026-07-242026-07-28 02:36:51—2026-07-24091970LSK아이로봇KOSDAQ3,905원-10원-0.26%183,8487,534,780주294.2억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24073490LIG아큐버KOSDAQ28,450원-1,450원-4.85%77,9807,603,846주2163.2억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24348080큐라티스KOSDAQ1,960원-2원-0.10%89,08512,827,753주251.4억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24—대덕전자1우KOSPI22,300원-2,200원-8.98%5,1312,095,519주467.3억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24348350위드텍KOSDAQ9,520원-230원-2.36%41,2949,978,600주949.9억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24351320넥사다이내믹스KOSDAQ963원-35원-3.51%21,84529,698,642주285.9억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24351020미쥬KONEX6,990원0원0.00%02,075,000주145억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24—엔에이치스팩33호KOSDAQ2,000원3원0.15%6,9417,700,000주154억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24352090스톰테크KOSDAQ3,530원-15원-0.42%25,33526,872,998주948.6억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24352910오비고KOSDAQ3,665원-80원-2.14%3,69312,637,802주463.1억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24352820하이브KOSPI212,000원1,000원0.47%137,82943,106,836주9.1조원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24013360일성건설KOSPI1,355원-69원-4.85%359,69154,024,880주732억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24353200대덕전자KOSPI109,500원-13,700원-11.12%780,85149,416,925주5.4조원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24354390바스칸바이오제약KONEX4,000원0원0.00%2007,018,247주280.7억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24354320알멕KOSDAQ24,650원-2,850원-10.36%71,1656,391,381주1575.4억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007370진양제약KOSDAQ3,890원-35원-0.89%7,26914,134,587주549.8억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001620케이비아이동국실업KOSPI2,120원-20원-0.93%8,78222,258,606주471.8억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24357120코람코라이프인프라리츠KOSPI4,090원10원0.25%45,16797,335,354주3981억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24356890싸이버원KOSDAQ2,215원5원0.23%20,44011,953,825주264.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000080하이트진로KOSPI15,250원270원1.80%136,84570,133,611주1조원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24357430마스턴프리미어리츠KOSPI672원46원7.35%125,99530,505,307주204.9억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24358570지아이이노베이션KOSDAQ7,540원-10원-0.13%273,92864,516,006주4864.5억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24357880SKAIKOSDAQ2,160원-360원-14.29%1,188,71552,940,048주1143.5억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24013810스페코KOSDAQ1,770원50원2.91%88,07214,655,470주259.4억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24360350코셈KOSDAQ6,720원-220원-3.17%13,0575,437,970주365.4억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24363250진시스템KOSDAQ3,710원120원3.34%13,4278,508,382주315.6억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24362990드림인사이트KOSDAQ1,228원-2원-0.16%21,35216,800,574주206.3억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014470부방KOSDAQ930원-20원-2.11%115,74960,052,260주558.4억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24—티와이홀딩스우KOSPI2,440원-85원-3.37%3,7441,174,949주28.6억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24365550ESR켄달스퀘어리츠KOSPI3,310원125원3.92%292,836246,089,000주8145.5억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24365340성일하이텍KOSDAQ29,800원-1,750원-5.55%34,61812,921,115주3850.4억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24013870지엠비코리아KOSPI3,830원25원0.66%9,32919,072,280주730.4억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014130한익스프레스KOSPI2,545원-85원-3.23%51,42011,817,883주300.7억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24368970오에스피KOSDAQ2,260원90원4.15%118,49410,196,965주230.4억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24368770파이버프로KOSDAQ12,600원-500원-3.82%87,04132,854,225주4139.6억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014100메디앙스KOSDAQ1,874원-14원-0.74%5,03011,800,000주221.1억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24371950풍원정밀KOSDAQ5,260원-290원-5.23%10,87522,662,548주1192억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24373110엑셀세라퓨틱스KOSDAQ1,180원-19원-1.58%12,65917,294,394주204억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24372910한컴라이프케어KOSPI1,699원37원2.23%50,13127,674,406주470.1억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014160대영포장KOSPI700원-4원-0.57%740,112108,394,549주758.7억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24373200엑스플러스KOSDAQ1,423원-56원-3.79%103,46125,043,237주356.3억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24376180피코그램KOSDAQ1,397원30원2.19%210,93618,561,038주259.2억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24—DL이앤씨2우(전환)KOSPI42,000원-1,600원-3.67%3,2092,111,951주887억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24013720청보KOSDAQ431원0원0.00%060,828,143주262.1억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24376300디어유KOSDAQ20,050원-400원-1.96%43,32423,738,406주4759.5억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24377190디앤디플랫폼리츠KOSPI2,005원-5원-0.25%114,90588,400,000주1772.4억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24377030비트맥스KOSDAQ1,500원0원0.00%24,52214,291,702주214.3억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014285금강공업우KOSPI5,460원-10원-0.18%33589,875주32.2억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014280금강공업KOSPI4,050원0원0.00%17,03129,329,357주1187.8억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24396690미래에셋글로벌리츠KOSPI1,690원0원0.00%41,01439,605,940주669.3억원
149,310건 중 3,301–3,350← 이전67 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬