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 02:37:08—2026-07-24277880티에스아이KOSDAQ3,070원-70원-2.23%19,52519,843,212주609.1억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24277810레인보우로보틱스KOSDAQ418,500원-89,500원-17.62%319,99819,399,858주8.1조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24277410인산가KOSDAQ5,450원-10원-0.18%5,4293,841,150주209.3억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24277070린드먼아시아KOSDAQ3,085원60원1.98%1,29813,692,000주422.3억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24276730한울앤제주KOSDAQ13,500원-990원-6.83%25,9642,371,816주320.1억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24276240엘리비젼KONEX450원0원0.00%29,01312,313,138주55.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24275630에스에스알KOSDAQ3,760원-240원-6.00%6,8515,253,808주197.5억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24274400이노시뮬레이션KOSDAQ2,100원60원2.94%22,7329,086,493주190.8억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24274090켄코아에어로스페이스KOSDAQ9,460원-220원-2.27%111,40413,774,207주1303억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24273640와이엠텍KOSDAQ5,020원-100원-1.95%6,94110,966,000주550.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24273060와이즈버즈KOSDAQ862원17원2.01%42,25249,144,280주423.6억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272550삼양패키징KOSPI8,940원120원1.36%40,66315,068,406주1347.1억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272450진에어KOSPI5,110원-60원-1.16%40,72952,200,000주2667.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272290이녹스첨단소재KOSDAQ20,150원-1,050원-4.95%73,97819,937,509주4017.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272210한화시스템KOSPI68,200원-1,500원-2.15%1,017,122188,919,389주12.8조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24272110케이엔제이KOSDAQ26,250원-2,250원-7.89%38,1948,025,395주2106.6억원
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—2026-07-24271940일진하이솔루스KOSPI10,420원-150원-1.42%66,42336,313,190주3783.8억원
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—2026-07-24271560오리온KOSPI130,500원1,200원0.93%83,70939,528,788주5.1조원
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—2026-07-24270660에브리봇KOSDAQ12,040원-1,210원-9.13%96,93312,690,583주1527.9억원
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—2026-07-24270210에스알바이오텍KONEX14,930원430원2.97%91,711,448주255.5억원
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—2026-07-24268280미원에스씨KOSPI120,000원4,200원3.63%3,0015,000,000주6000억원
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—2026-07-24267850아시아나IDTKOSPI9,190원-150원-1.61%5,47811,100,000주1020억원
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—2026-07-24267320나인테크KOSDAQ1,897원-98원-4.91%189,63557,415,295주1089.1억원
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—2026-07-24267270HD건설기계KOSPI132,700원-7,600원-5.42%208,03547,921,897주6.3조원
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 02:37:07—2026-07-24267250HD현대KOSPI222,500원-9,000원-3.89%207,53078,993,085주17.5조원
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—2026-07-24266470바이오인프라생명과학KONEX135원-9원-6.25%9,36927,866,019주37.6억원
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 02:37:05—2026-07-24239340이스트에이드KOSDAQ679원0원0.00%204,49126,979,634주183.1억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24238490힘스KOSDAQ2,305원-5원-0.22%24,41911,312,236주260.7억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24238200비피도KOSDAQ2,345원-155원-6.20%15,2288,180,000주191.8억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24238120얼라인드KOSDAQ3,065원-15원-0.49%23,16214,218,274주435.7억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24238090앤디포스KOSDAQ2,150원-95원-4.23%14,05630,490,440주655.5억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24237880클리오KOSDAQ9,950원-250원-2.45%43,22118,071,353주1798억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24237820플레이디KOSDAQ2,820원-15원-0.53%15,09812,827,140주361.7억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24237750피앤씨테크KOSDAQ3,810원-175원-4.39%8,2026,496,600주247.5억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24237690에스티팜KOSDAQ116,700원-1,200원-1.02%73,58820,876,638주2.4조원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24236810엔비티KOSDAQ1,071원-41원-3.69%46,14416,975,426주181.8억원
fsc-stock-price2026-07-242026-07-28 02:37:05—2026-07-24236340메디젠휴먼케어KONEX2,700원0원0.00%2,8733,014,647주81.3억원
157,937건 중 154,151–154,200← 이전3084 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬