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 02:37:19—2026-07-24443670에스피소프트KOSDAQ2,910원-140원-4.59%88,22624,010,564주698.7억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24443250레뷰코퍼레이션KOSDAQ5,890원-180원-2.97%5,52910,809,817주636.6억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24443060HD현대마린솔루션KOSPI209,500원-5,500원-2.56%47,21744,833,460주9.3조원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24441270파인엠텍KOSDAQ6,800원-60원-0.87%199,64642,044,047주2858.9억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24440320오픈놀KOSDAQ2,025원38원1.91%19,2549,980,000주202억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24440290HB인베스트먼트KOSDAQ1,655원-15원-0.90%48,46727,506,430주455.2억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24440110파두KOSDAQ64,500원-9,200원-12.48%650,88750,101,427주3.2조원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24439960코스모로보틱스KOSDAQ14,310원-2,140원-13.01%1,888,81032,450,626주4643.6억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24439580블루엠텍KOSDAQ1,719원11원0.64%72,05333,846,547주581.8억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24439260대한조선KOSPI48,900원0원0.00%101,70938,088,730주1.8조원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24439090마녀공장KOSDAQ15,050원-1,290원-7.89%227,52316,393,260주2467.1억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24438700버넥트KOSDAQ1,734원-29원-1.64%20,30711,144,890주193.2억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24437730삼현KOSDAQ32,350원-5,600원-14.76%179,88731,707,567주1조원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24435570에르코스KOSDAQ6,920원-140원-1.98%8,9337,616,983주527억원
fsc-stock-price2026-07-242026-07-28 02:37:19—2026-07-24434480모니터랩KOSDAQ2,280원-25원-1.08%35,66912,310,300주280.6억원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24296160프로젠KONEX2,795원0원0.00%5,39715,375,079주429.7억원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24295310에이치브이엠KOSDAQ39,050원-3,400원-8.01%62,37912,046,581주4704.1억원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24294870IPARK현대산업개발KOSPI20,500원-250원-1.20%321,48565,907,330주1.3조원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24294630서남KOSDAQ2,665원-50원-1.84%161,75626,499,179주706.2억원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24294570쿠콘KOSDAQ18,040원-800원-4.25%12,57010,091,732주1820.5억원
fsc-stock-price2026-07-242026-07-28 02:37:10—2026-07-24294140레몬KOSDAQ1,950원-75원-3.70%37,54724,914,818주485.8억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293940신한알파리츠KOSPI5,270원50원0.96%98,908120,940,123주6373.5억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293780압타바이오KOSDAQ4,705원-210원-4.27%113,95128,093,405주1321.7억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293580나우IBKOSDAQ1,320원-28원-2.08%168,35294,929,950주1253억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293490카카오게임즈KOSDAQ7,650원-140원-1.80%269,954107,245,265주8204.2억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293480하나제약KOSPI8,560원50원0.59%36,95517,772,946주1521.3억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24291810핀텔KOSDAQ744원-123원-14.19%1,242,21411,368,712주84.5억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24291650압타머사이언스KOSDAQ950원0원0.00%061,039,242주579.8억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24291230엔피KOSDAQ588원-24원-3.92%213,60644,095,775주259.2억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290740액트로KOSDAQ7,200원-680원-8.63%16,87710,065,011주724.6억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290720푸드나무KOSDAQ3,245원70원2.20%79,44435,459,751주1150.6억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290690소룩스KOSDAQ4,165원-165원-3.81%474,51152,599,610주2190.7억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290670대보마그네틱KOSDAQ4,815원-255원-5.03%7,8537,857,660주378.3억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290660다이나믹솔루션KOSDAQ1,580원-49원-3.01%331,54442,837,888주676.8억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290650엘앤씨바이오KOSDAQ56,200원-6,900원-10.94%312,40726,969,704주1.5조원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24496320본시스템즈KONEX1,023,000원0원0.00%01,015,973주1조원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24496070신한제16호스팩KOSDAQ2,000원-5원-0.25%2,4305,620,000주112.4억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24493330지에프아이KOSDAQ9,350원-100원-1.06%20,1847,839,513주732.9억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24493280아이엠바이오로직스KOSDAQ17,100원-790원-4.42%59,04814,836,549주2537억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24492220KB제31호스팩KOSDAQ2,010원0원0.00%4336,210,000주124.8억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24491000리브스메드KOSDAQ37,000원-1,400원-3.65%92,27425,004,391주9251.6억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24490470세미파이브KOSDAQ16,640원-1,330원-7.40%191,66834,025,440주5661.8억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489790한화비전KOSPI42,550원-3,350원-7.30%180,80850,488,390주2.1조원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489730디비금융제13호스팩KOSDAQ2,025원-5원-0.25%46,332,000주128.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489500엘케이켐KOSDAQ18,780원-1,470원-7.26%15,6596,391,238주1200.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489480키움제11호스팩KOSDAQ2,025원-5원-0.25%1,2676,600,000주133.6억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489460바이오비쥬KOSDAQ8,930원260원3.00%213,21015,044,430주1343.4억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24489210교보17호스팩KOSDAQ2,025원0원0.00%10,9815,180,000주104.8억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24488900비츠로넥스텍KOSDAQ7,980원-780원-8.90%82,46628,976,443주2312.3억원
157,937건 중 154,851–154,900← 이전3098 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬