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 02:37:16—2026-07-24383310에코프로에이치엔KOSDAQ25,400원-200원-0.78%112,98120,974,932주5327.6억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24382900범한퓨얼셀KOSDAQ16,260원150원0.93%128,0918,761,000주1424.5억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071850캐스텍코리아KOSDAQ1,407원-16원-1.12%10124,260,938주341.3억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032830삼성생명KOSPI318,000원-11,500원-3.49%234,813200,000,000주63.6조원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24382480지아이텍KOSDAQ1,745원-40원-2.24%102,21439,357,140주686.7억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24012330현대모비스KOSPI482,000원-42,000원-8.02%413,53890,732,583주43.7조원
fsc-stock-price2026-07-242026-07-28 02:36:48—2026-07-24078935GS우KOSPI58,400원-100원-0.17%11,0861,779,676주1039.3억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24378800샤페론KOSDAQ520원-6원-1.14%1,168,58046,243,031주240.4억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24—교보20호스팩KOSDAQ1,996원3원0.15%1835,970,000주119.1억원
fsc-stock-price2026-07-242026-07-28 02:37:16—2026-07-24377460큐에이드KOSDAQ4,080원0원0.00%062,055,687주2531.8억원
fsc-stock-price2026-07-242026-07-28 02:36:48—2026-07-24080010이상네트웍스KOSDAQ7,610원-80원-1.04%6,6379,835,071주748.4억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032540TJ미디어KOSDAQ3,470원-5원-0.14%1,03420,897,413주725.1억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101680한국정밀기계KOSDAQ2,340원45원1.96%39,4758,404,000주196.6억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025750한솔홈데코KOSPI1,905원-24원-1.24%13,18816,113,029주306.9억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032640LG유플러스KOSPI14,740원-50원-0.34%759,775424,427,732주6.2조원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24376270HEM파마KOSDAQ39,900원-300원-0.75%5,8677,209,187주2876.4억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24373220LG에너지솔루션KOSPI329,500원-18,500원-5.32%232,863234,000,000주77.1조원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24375500DL이앤씨KOSPI63,200원-2,600원-3.95%281,26038,693,623주2.4조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032190다우데이타KOSDAQ18,440원-240원-1.28%56,41338,300,000주7062.5억원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24373160데이원컴퍼니KOSDAQ3,400원10원0.29%46113,807,469주469.4억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24354200엔젠바이오KOSDAQ2,585원595원29.90%2,920,6698,936,583주231억원
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 02:36:49—2026-07-24085310엔케이KOSPI8,130원60원0.74%61,1817,418,074주603억원
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 02:36:50—2026-07-24086220광동헬스바이오KONEX615원0원0.00%16712,687,865주78억원
fsc-stock-price2026-07-242026-07-28 02:37:13—2026-07-24340440세림B&GKOSDAQ977원38원4.05%5,710,74528,378,364주277.2억원
fsc-stock-price2026-07-242026-07-28 02:36:50—2026-07-24086820바이오솔루션KOSDAQ6,150원130원2.16%70,17325,924,085주1594.3억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030960양지사KOSDAQ4,630원-130원-2.73%165,56715,980,000주739.8억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24348950제이알글로벌리츠KOSPI1,182원0원0.00%0197,376,000주2332.9억원
fsc-stock-price2026-07-242026-07-28 02:36:41—2026-07-24046970우리로KOSDAQ4,150원-230원-5.25%549,66643,824,999주1818.7억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24093320케이아이엔엑스KOSDAQ143,800원-4,600원-3.10%20,6134,880,000주7017.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030720동원수산KOSPI5,680원-90원-1.56%43,8344,653,805주264.3억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24348030모비릭스KOSDAQ3,135원85원2.79%115,3789,603,800주301억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071950코아스KOSPI1,558원-83원-5.06%103,66912,459,195주194.1억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-07-242026-07-28 02:37:13—2026-07-24346010타이드KONEX1,000원0원0.00%04,860,062주48.6억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030530원익홀딩스KOSDAQ16,400원-2,110원-11.40%560,57877,237,981주1.2조원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096530씨젠KOSDAQ27,400원-150원-0.54%180,28052,225,994주1.4조원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071200인피니트헬스케어KOSDAQ8,300원-50원-0.60%26,19224,396,458주2024.9억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24012620원일특강KOSDAQ6,830원-20원-0.29%8804,400,000주300.5억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24318160셀바이오휴먼텍KOSDAQ5,800원-180원-3.01%13,6419,337,513주541.5억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098120마이크로컨텍솔KOSDAQ22,000원-1,850원-7.76%52,9648,312,766주1828.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24029460케이씨KOSPI27,700원-1,000원-3.48%18,74511,020,535주3052.6억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027360아주IB투자KOSDAQ3,235원-245원-7.04%548,030121,145,406주3919억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24322000HD현대에너지솔루션KOSPI164,000원-7,500원-4.37%3,302,35311,200,000주1.8조원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100250진양홀딩스KOSPI2,935원5원0.17%42,58663,900,000주1875.4억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24072470우리산업홀딩스KOSDAQ2,315원10원0.43%16,63918,887,341주437.2억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24319400현대무벡스KOSDAQ19,220원-2,330원-10.81%987,476111,376,039주2.1조원
71,811건 중 3,451–3,500← 이전70 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬