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 02:37:03—2026-07-24211270AP위성KOSDAQ7,350원-430원-5.53%56,51915,082,304주1108.5억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24212560네오오토KOSDAQ10,780원-850원-7.31%101,04813,486,348주1453.8억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24212710아이에스티이KOSDAQ8,320원-630원-7.04%139,6819,714,978주808.2억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24213420덕산네오룩스KOSDAQ29,500원-1,500원-4.84%76,79824,831,179주7325.1억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24213500한솔제지KOSPI6,940원20원0.29%49,37023,800,576주1651.7억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214150클래시스KOSDAQ44,450원200원0.45%166,78065,235,659주2.8조원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214180헥토이노베이션KOSDAQ13,590원-430원-3.07%31,20612,993,367주1765.7억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214260라파스KOSDAQ8,740원-300원-3.32%14,8448,922,463주779.8억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214270FSNKOSDAQ1,399원22원1.60%60,89845,254,585주633.1억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214320이노션KOSPI19,150원50원0.26%80,90740,000,000주7660억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214330금호에이치티KOSPI5,050원100원2.02%183,39310,456,929주528억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214370케어젠KOSDAQ56,700원-900원-1.56%49,07653,715,000주3조원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214390경보제약KOSPI5,230원140원2.75%38,01123,906,860주1250.3억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214420토니모리KOSPI4,985원-95원-1.87%70,61924,054,799주1199.1억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214430아이쓰리시스템KOSDAQ64,900원1,300원2.04%34,5327,307,215주4742.3억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214450파마리서치KOSDAQ357,000원-3,000원-0.83%142,76010,389,648주3.7조원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24214680디알텍KOSDAQ910원-46원-4.81%88,34883,477,056주759.6억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215000골프존KOSDAQ39,400원200원0.51%26,1126,275,415주2472.5억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215090솔디펜스KOSDAQ1,440원-5원-0.35%119,54923,155,661주333.4억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215100로보로보KOSDAQ3,720원-315원-7.81%176,57920,348,454주756.9억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215200메가스터디교육KOSDAQ39,750원350원0.89%24,53910,365,216주4120.1억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215360우리산업KOSDAQ6,300원-100원-1.56%3,5069,132,163주575.3억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215380콜마바이오텍KOSDAQ2,525원-25원-0.98%35,45616,829,576주424.9억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215480토박스코리아KOSDAQ1,989원-5원-0.25%14,08310,740,000주213.6억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215570크로넥스KONEX800원1원0.13%3026,232,444주49.8억원
fsc-stock-price2026-07-242026-07-28 02:37:03—2026-07-24215600신라젠KOSDAQ2,040원-40원-1.92%377,235138,553,564주2826.4억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24266470바이오인프라생명과학KONEX135원-9원-6.25%9,36927,866,019주37.6억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24267250HD현대KOSPI222,500원-9,000원-3.89%207,53078,993,085주17.5조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267260HD현대일렉트릭KOSPI810,000원-59,000원-6.79%112,57936,047,135주29.1조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267270HD건설기계KOSPI132,700원-7,600원-5.42%208,03547,921,897주6.3조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267290경동도시가스KOSPI20,300원600원3.05%53,3825,895,406주1196.7억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267320나인테크KOSDAQ1,897원-98원-4.91%189,63557,415,295주1089.1억원
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 02:37:08—2026-07-24267850아시아나IDTKOSPI9,190원-150원-1.61%5,47811,100,000주1020억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24267980매일유업KOSDAQ33,800원450원1.35%3,7487,663,638주2590.3억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24268280미원에스씨KOSPI120,000원4,200원3.63%3,0015,000,000주6000억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24269620시스웍KOSDAQ889원0원0.00%0148,582,691주1320.9억원
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—2026-07-24270520앱튼KOSDAQ3,100원140원4.73%179,44919,658,914주609.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24270660에브리봇KOSDAQ12,040원-1,210원-9.13%96,93312,690,583주1527.9억원
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 02:37:08—2026-07-24271560오리온KOSPI130,500원1,200원0.93%83,70939,528,788주5.1조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24271830팸텍KOSDAQ960원-47원-4.67%172,59729,490,202주283.1억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24271940일진하이솔루스KOSPI10,420원-150원-1.42%66,42336,313,190주3783.8억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24271980제일약품KOSPI9,680원-180원-1.83%23,54314,704,872주1423.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272110케이엔제이KOSDAQ26,250원-2,250원-7.89%38,1948,025,395주2106.6억원
152,185건 중 4,651–4,700← 이전94 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬