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 02:37:08—2026-07-24270210에스알바이오텍KONEX14,930원430원2.97%91,711,448주255.5억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24270870뉴트리KOSDAQ4,655원-5원-0.11%10,3689,200,224주428.2억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108320LX세미콘KOSPI38,800원-250원-0.64%74,81916,264,300주6310.5억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24271560오리온KOSPI130,500원1,200원0.93%83,70939,528,788주5.1조원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24445180퓨릿KOSDAQ7,260원-390원-5.10%24,01217,189,188주1247.9억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108380대양전기공업KOSDAQ17,610원340원1.97%81,8869,567,333주1684.8억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108490로보티즈KOSDAQ191,400원-25,100원-11.59%174,80314,661,028주2.8조원
fsc-stock-price2026-07-242026-07-28 02:36:41—2026-07-24050090비케이홀딩스KOSDAQ386원-114원-22.80%922,48523,534,735주90.8억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24109820진매트릭스KOSDAQ1,594원129원8.81%160,71320,393,640주325억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108670LX하우시스KOSPI33,000원200원0.61%17,0768,967,670주2959.3억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24109670씨싸이트KOSDAQ4,080원140원3.55%13,6475,836,602주238.1억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267790배럴KOSDAQ3,310원-15원-0.45%9767,689,309주254.5억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24109610에스와이KOSDAQ1,829원-106원-5.48%373,19948,907,400주894.5억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24109080옵티시스KOSDAQ8,000원-310원-3.73%16,3145,636,000주450.8억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24109070주성코퍼레이션KOSPI1,370원-16원-1.15%198,77552,810,230주723.5억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108675LX하우시스우KOSPI16,730원50원0.30%7541,032,330주172.7억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24107590미원홀딩스KOSPI54,800원-200원-0.36%352,320,000주1271.3억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24110790크리스에프앤씨KOSDAQ2,940원-10원-0.34%1,54623,430,960주688.8억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24110020전진바이오팜KOSDAQ2,095원-155원-6.89%31,8549,058,762주189.7억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24109960앱토크롬KOSDAQ1,643원19원1.17%2,95215,132,233주248.6억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24111110호전실업KOSPI6,750원-10원-0.15%7,9859,066,000주611.9억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24111770영원무역KOSPI87,700원100원0.11%44,07444,311,468주3.8조원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24111380동인기연KOSPI12,650원-50원-0.39%12,7766,128,000주775.1억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24112290와이씨켐KOSDAQ9,000원-290원-3.12%136,48820,221,090주1819.8억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24113810디젠스KOSDAQ465원0원0.00%032,628,051주151.7억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24114190강원에너지KOSDAQ8,180원-470원-5.43%54,41026,123,038주2136.8억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24112610씨에스윈드KOSPI43,200원-1,350원-3.03%757,50642,171,403주1.8조원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170790파이오링크KOSDAQ7,680원-30원-0.39%6,7746,397,335주491.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24171010램테크놀러지KOSDAQ2,775원-25원-0.89%29,00214,298,752주396.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170900동아에스티KOSPI36,300원100원0.28%16,0659,727,819주3531.1억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24173130오파스넷KOSDAQ6,190원0원0.00%42,18413,046,473주807.5억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24174900앱클론KOSDAQ19,740원-1,010원-4.87%61,57019,952,129주3938.5억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24178320서진시스템KOSDAQ39,000원-3,500원-8.24%893,43963,650,737주2.4조원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24177830파버나인KOSDAQ2,450원10원0.41%6,96211,325,993주277.4억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24178600대동고려삼KONEX1,699원109원6.86%7944,449,600주75.5억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24176750듀켐바이오KOSDAQ7,310원1,680원29.84%30,82228,488,720주2082.5억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24189300인텔리안테크KOSDAQ60,900원-3,000원-4.69%43,06510,737,497주6539.1억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24179290엠아이텍KOSDAQ4,865원-5원-0.10%52,27232,365,678주1574.5억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24179900유티아이KOSDAQ2,870원-250원-8.01%155,92919,790,412주567.9억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24178780일월지엠엘KOSDAQ2,300원-15원-0.65%10,15218,639,195주428.7억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24180400DXVXKOSDAQ2,245원-55원-2.39%37,80498,429,432주2209.7억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24190510나무가KOSDAQ13,040원-550원-4.05%53,32314,085,317주1836.7억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24187870디바이스KOSDAQ11,410원-1,110원-8.87%107,57613,770,060주1571.1억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24188260세니젠KOSDAQ2,015원17원0.85%2,14113,901,318주280.1억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24175140아고스KOSDAQ2,250원0원0.00%29,01124,944,253주561.2억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24180640한진칼KOSPI105,000원100원0.10%73,88266,762,279주7조원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24181710NHNKOSPI36,400원-2,100원-5.45%59,46032,753,139주1.1조원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24189350코셋KONEX1,844원0원0.00%04,800,000주88.5억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
152,185건 중 3,351–3,400← 이전68 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬