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 02:36:59—2026-07-24162300신스틸KOSDAQ1,516원-3원-0.20%13,98141,471,382주628.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163280에어레인KOSDAQ3,330원-70원-2.06%37,67413,603,078주452.9억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163560동일고무벨트KOSPI5,740원-80원-1.37%12,40913,900,000주797.8억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163730핑거KOSDAQ8,020원-340원-4.07%50,57312,015,717주963.6억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24166090하나머티리얼즈KOSDAQ54,700원0원0.00%266,93919,777,674주1조원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24166480코아스템켐온KOSDAQ1,786원-60원-3.25%69,73752,870,376주944.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24168330내츄럴엔도텍KOSDAQ1,827원-2원-0.11%8,43431,754,900주580.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24168360펨트론KOSDAQ13,050원-1,310원-9.12%61,74022,392,557주2922.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24169330엠브레인KOSDAQ1,420원-60원-4.05%5,70518,316,918주260.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24169670코스텍시스템KONEX3,750원-45원-1.19%342,868,401주107.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170030현대공업KOSDAQ4,780원-60원-1.24%14,15315,340,000주733.2억원
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—2026-07-24170900동아에스티KOSPI36,300원100원0.28%16,0659,727,819주3531.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170920엘티씨KOSDAQ39,850원-6,550원-14.12%357,83010,564,126주4209.8억원
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 02:37:00—2026-07-24171090선익시스템KOSDAQ58,400원1,500원2.64%62,18610,102,626주5899.9억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24171120라이온켐텍KOSDAQ2,020원0원0.00%25,96635,901,760주725.2억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24172670에이엘티KOSDAQ8,320원-380원-4.37%26,3008,960,259주745.4억원
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—2026-07-24173940에프엔씨엔터KOSDAQ2,340원140원6.36%35,34115,392,808주360.1억원
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—2026-07-24175140아고스KOSDAQ2,250원0원0.00%29,01124,944,253주561.2억원
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—2026-07-24175330JB금융지주KOSPI26,900원1,350원5.28%453,592186,521,824주5조원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24176590코나솔KONEX1,605원0원0.00%1845,836,383주93.6억원
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 02:37:00—2026-07-24177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
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—2026-07-24177900쓰리에이로직스KOSDAQ4,015원-180원-4.29%18,3109,627,600주386.5억원
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—2026-07-24178600대동고려삼KONEX1,699원109원6.86%7944,449,600주75.5억원
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—2026-07-24178920PI첨단소재KOSPI18,320원-820원-4.28%30,38229,366,322주5379.9억원
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—2026-07-24179530애드바이오텍KOSDAQ1,745원7원0.40%131,80426,950,299주470.2억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24179720머니무브KONEX8,200원0원0.00%02,750,018주225.5억원
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—2026-07-24180060탑선KONEX4,900원-100원-2.00%1,8389,347,666주458억원
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—2026-07-24187870디바이스KOSDAQ11,410원-1,110원-8.87%107,57613,770,060주1571.1억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24188040바이오포트KOSDAQ4,775원-25원-0.52%7,8194,679,308주223.4억원
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 02:37:01—2026-07-24189300인텔리안테크KOSDAQ60,900원-3,000원-4.69%43,06510,737,497주6539.1억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24189330씨이랩KOSDAQ9,530원-860원-8.28%166,8389,382,284주894.1억원
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 02:37:01—2026-07-24189690포시에스KOSDAQ1,566원-9원-0.57%10,99727,321,969주427.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24189860서전기전KOSDAQ4,050원-250원-5.81%48,4779,698,780주392.8억원
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—2026-07-24—한진칼우KOSPI28,200원-100원-0.35%1,258536,766주151.3억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24181710NHNKOSPI36,400원-2,100원-5.45%59,46032,753,139주1.1조원
71,811건 중 4,701–4,750← 이전95 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬