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 02:36:26—2026-07-24007340DN오토모티브KOSPI38,900원-1,700원-4.19%121,64458,510,865주2.2조원
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 02:37:23—2026-07-24494120큐리오시스KOSDAQ10,200원-1,140원-10.05%65,5227,629,882주778.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24495810유비씨KONEX13,120원0원0.00%02,500,000주328억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24493790유안타제17호스팩KOSDAQ2,015원-10원-0.49%1455,310,000주106.9억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24139480이마트KOSPI82,300원-1,100원-1.32%82,28527,595,819주2.2조원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24361390제노코KOSDAQ12,500원-660원-5.02%33,8619,736,381주1217억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000145하이트진로홀딩스우KOSPI9,390원110원1.19%336470,810주44.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24900100파이온엑스KOSDAQ2,090원0원0.00%4,7205,276,050주110.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950200소마젠KOSDAQ2,660원-60원-2.21%10,27219,236,053주511.6억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24900140엘브이엠씨홀딩스KOSPI1,202원-32원-2.59%592,989193,240,432주2322.7억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950130엑세스바이오KOSDAQ2,250원-55원-2.39%40,76635,173,834주791.4억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24432430와이랩KOSDAQ2,065원15원0.73%9,71116,508,320주340.8억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24434190탈로스KONEX2,100원55원2.69%4037,369,434주154.7억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950140잉글우드랩KOSDAQ8,350원0원0.00%15,25719,867,866주1658.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24425420티에프이KOSDAQ33,600원-2,400원-6.67%35,96512,347,181주4148.6억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24420570제이투케이바이오KOSDAQ9,120원180원2.01%29,4065,847,483주533.2억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24429270시지트로닉스KOSDAQ3,410원-35원-1.02%36,9006,449,231주219.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24418470KT밀리의서재KOSDAQ10,280원40원0.39%28,4578,565,789주880.5억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24415640KB발해인프라KOSPI10,490원-300원-2.78%89,457122,545,548주1.2조원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24417010나노팀KOSDAQ4,255원-255원-5.65%65,81520,172,728주858.3억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24417500제이아이테크KOSDAQ3,070원-160원-4.95%55,22132,784,744주1006.4억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24418550제이오KOSDAQ3,960원-270원-6.38%105,26532,017,673주1267.8억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24430690한싹KOSDAQ2,165원-200원-8.46%79,96910,895,304주235.8억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24408920메쎄이상KOSDAQ2,905원-5원-0.17%7,42143,232,455주1255.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24413300티엘엔지니어링KONEX2,470원270원12.27%11,351,515주33.3억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24406820뷰티스킨KOSDAQ1,733원-69원-3.83%212,07914,136,157주244.9억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24404990신한서부티엔디리츠KOSPI3,815원10원0.26%88,24061,417,965주2343억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24407400꿈비KOSDAQ2,045원-10원-0.49%104,96214,634,534주299.2억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24413390엠오티KOSDAQ6,100원-290원-4.54%26,30711,580,180주706.3억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24416180신성에스티KOSDAQ17,920원-1,080원-5.68%11,7009,039,778주1619.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24417310코람코더원리츠KOSPI10,880원280원2.64%471,75240,400,000주4395.5억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24417860오브젠KOSDAQ6,100원-620원-9.23%49,8564,706,906주287.1억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24418420라온텍KOSDAQ3,305원-190원-5.44%127,68330,774,558주1017억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24419080엔젯KOSDAQ4,700원65원1.40%55,00610,871,817주510.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24419540비스토스KOSDAQ2,685원-225원-7.73%57,7235,958,253주159.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24424870이뮨온시아KOSDAQ2,850원-80원-2.73%488,70691,272,269주2601.2억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24425040티이엠씨KOSDAQ8,580원-800원-8.53%223,60021,922,898주1880.9억원
fsc-stock-price2026-07-242026-07-28 02:37:18—2026-07-24431190케이쓰리아이KOSDAQ2,325원-70원-2.92%24,3937,486,442주174억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24432980엠에프씨KOSDAQ2,720원80원3.03%8,7198,591,742주233.6억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950190고스트스튜디오KOSDAQ10,020원100원1.01%77,13613,017,059주1304.3억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950250테라뷰KOSDAQ2,280원-145원-5.98%115,63935,517,731주809.8억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24950160코오롱티슈진KOSDAQ15,000원-6,050원-28.74%25,764,01184,970,160주1.2조원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24900070글로벌에스엠KOSDAQ1,001원2원0.20%24,80926,871,984주268.9억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24403490우듬지팜KOSDAQ493원-15원-2.95%42,24845,932,464주226.4억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24402420켈스KONEX1,500원-199원-11.71%12,348,763주35.2억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24403550쏘카KOSPI9,650원-30원-0.31%51,43837,939,942주3661.2억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24399720가온칩스KOSDAQ40,000원-4,200원-9.50%91,55711,858,844주4743.5억원
fsc-stock-price2026-07-242026-07-28 02:37:17—2026-07-24397030에이프릴바이오KOSDAQ24,800원-1,750원-6.59%113,80823,413,826주5806.6억원
152,185건 중 3,801–3,850← 이전77 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬