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 02:37:02—2026-07-24200130콜마비앤에이치KOSDAQ8,320원80원0.97%36,47029,415,558주2447.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199820제일일렉트릭KOSDAQ6,930원-390원-5.33%120,27322,220,000주1539.8억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199800툴젠KOSDAQ41,400원-100원-0.24%20,5678,997,629주3725억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199730바이오인프라KOSDAQ1,569원-301원-16.10%161,4804,864,367주76.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199550레이저옵텍KOSDAQ2,610원-30원-1.14%8,09014,845,791주387.4억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199480뱅크웨어글로벌KOSDAQ2,690원-85원-3.06%5,91110,196,588주274.2억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199430케이엔알시스템KOSDAQ10,980원-920원-7.73%144,65911,197,043주1229.4억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199290바이오프로테크KONEX428원55원14.75%116,325,192주69.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199150데이터스트림즈KONEX2,000원-85원-4.08%34,268,613주85.3억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195940HK이노엔KOSDAQ38,900원100원0.26%79,43328,329,891주1.1조원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195870해성디에스KOSPI49,500원-4,200원-7.82%184,41417,000,000주8415억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195500마니커에프앤지KOSDAQ1,554원-33원-2.08%23,21215,978,000주248.2억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194700노바렉스KOSDAQ12,730원-310원-2.38%87,51318,254,848주2323.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194480데브시스터즈KOSDAQ17,140원0원0.00%67,64512,129,150주2078.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194370제이에스코퍼레이션KOSPI12,110원90원0.75%85,97529,016,758주3513.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24193250링크드KOSDAQ1,809원9원0.50%5,95813,368,933주241.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192820코스맥스KOSPI178,400원1,400원0.79%56,01111,349,509주2조원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192650드림텍KOSPI4,195원-240원-5.41%252,73265,886,829주2763.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192440슈피겐코리아KOSDAQ29,400원-1,200원-3.92%3,4616,216,363주1827.6억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192410오늘이엔엠KOSDAQ4,290원135원3.25%671,42725,185,909주1080.4억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192400쿠쿠홀딩스KOSPI26,050원200원0.77%24,91235,562,185주9263.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192390윈하이텍KOSDAQ1,814원-37원-2.00%9,52611,032,229주200.1억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192250케이사인KOSDAQ7,080원-500원-6.60%114,2517,067,125주500.3억원
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—2026-07-24178920PI첨단소재KOSPI18,320원-820원-4.28%30,38229,366,322주5379.9억원
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—2026-07-24178600대동고려삼KONEX1,699원109원6.86%7944,449,600주75.5억원
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—2026-07-24177900쓰리에이로직스KOSDAQ4,015원-180원-4.29%18,3109,627,600주386.5억원
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—2026-07-24177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
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—2026-07-24176590코나솔KONEX1,605원0원0.00%1845,836,383주93.6억원
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—2026-07-24175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
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—2026-07-24174900앱클론KOSDAQ19,740원-1,010원-4.87%61,57019,952,129주3938.5억원
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—2026-07-24173130오파스넷KOSDAQ6,190원0원0.00%42,18413,046,473주807.5억원
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—2026-07-24171120라이온켐텍KOSDAQ2,020원0원0.00%25,96635,901,760주725.2억원
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 02:36:59—2026-07-24171010램테크놀러지KOSDAQ2,775원-25원-0.89%29,00214,298,752주396.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170920엘티씨KOSDAQ39,850원-6,550원-14.12%357,83010,564,126주4209.8억원
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—2026-07-24170790파이오링크KOSDAQ7,680원-30원-0.39%6,7746,397,335주491.3억원
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—2026-07-24169670코스텍시스템KONEX3,750원-45원-1.19%342,868,401주107.5억원
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—2026-07-24168360펨트론KOSDAQ13,050원-1,310원-9.12%61,74022,392,557주2922.2억원
71,811건 중 4,851–4,900← 이전98 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬