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-price2026-07-232026-07-27 02:36:41—2026-07-23163280에어레인KOSDAQ3,400원110원3.34%74,92413,603,078주462.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23163560동일고무벨트KOSPI5,820원200원3.56%10,00513,900,000주808.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23163730핑거KOSDAQ8,360원570원7.32%197,17812,015,717주1004.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23166090하나머티리얼즈KOSDAQ54,700원1,500원2.82%107,37319,777,674주1조원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23166480코아스템켐온KOSDAQ1,846원94원5.37%85,80152,870,376주975.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23168330내츄럴엔도텍KOSDAQ1,829원13원0.72%13,99331,754,900주580.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23168360펨트론KOSDAQ14,360원100원0.70%84,09622,392,557주3215.5억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23169330엠브레인KOSDAQ1,480원90원6.47%14,74418,316,918주271억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23169670코스텍시스템KONEX3,795원95원2.57%322,868,401주108.8억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170030현대공업KOSDAQ4,840원205원4.42%17,32815,340,000주742.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170790파이오링크KOSDAQ7,710원220원2.94%14,0826,397,335주493.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170900동아에스티KOSPI36,200원1,800원5.23%5,5569,727,819주3521.4억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23170920엘티씨KOSDAQ46,400원-1,550원-3.23%423,11010,564,126주4901.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23171010램테크놀러지KOSDAQ2,800원65원2.38%18,29014,298,752주400.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23171090선익시스템KOSDAQ56,900원3,500원6.55%50,20010,102,626주5748.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23171120라이온켐텍KOSDAQ2,020원5원0.25%50,29335,901,760주725.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23172670에이엘티KOSDAQ8,700원200원2.35%38,7128,960,259주779.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23173130오파스넷KOSDAQ6,190원-180원-2.83%106,94913,046,473주807.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23173940에프엔씨엔터KOSDAQ2,200원125원6.02%18,26715,392,808주338.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23174900앱클론KOSDAQ20,750원1,090원5.54%122,07319,952,129주4140억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23175140아고스KOSDAQ2,250원65원2.97%15,89924,944,253주561.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23175250아이큐어KOSDAQ2,170원0원0.00%037,558,368주815억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23175330JB금융지주KOSPI25,550원-1,050원-3.95%389,350188,253,584주4.8조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23176590코나솔KONEX1,605원0원0.00%2,1835,836,383주93.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23176750듀켐바이오KOSDAQ5,630원-20원-0.35%26,33928,488,720주1603.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177350베셀KOSDAQ695원-117원-14.41%678,57519,831,702주137.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177830파버나인KOSDAQ2,440원-20원-0.81%8,77111,325,993주276.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23177900쓰리에이로직스KOSDAQ4,195원175원4.35%13,1039,627,600주403.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178320서진시스템KOSDAQ42,500원6,250원17.24%1,208,04463,650,737주2.7조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178600대동고려삼KONEX1,590원-10원-0.63%14,449,600주70.7억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178780일월지엠엘KOSDAQ2,315원15원0.65%5,52418,639,195주431.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178920PI첨단소재KOSPI19,140원1,450원8.20%75,76829,366,322주5620.7억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179290엠아이텍KOSDAQ4,870원295원6.45%97,61432,365,678주1576.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179530애드바이오텍KOSDAQ1,738원-62원-3.44%43,74326,950,299주468.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179720머니무브KONEX8,200원0원0.00%02,750,018주225.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179900유티아이KOSDAQ3,120원350원12.64%220,38019,790,412주617.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180060탑선KONEX5,000원-130원-2.53%3,8419,347,666주467.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180400DXVXKOSDAQ2,300원145원6.73%101,07398,429,432주2263.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180640한진칼KOSPI104,900원3,400원3.35%90,37766,762,279주7조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23—한진칼우KOSPI28,300원800원2.91%3,901536,766주151.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23181710NHNKOSPI38,500원2,400원6.65%107,13932,753,139주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182360큐브엔터KOSDAQ5,430원330원6.47%21,02515,549,849주844.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183190아세아시멘트KOSPI9,240원270원3.01%31,57235,978,272주3324.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183300코미코KOSDAQ68,400원3,100원4.75%104,61920,545,310주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23184230SGA솔루션즈KOSDAQ1,901원80원4.39%127,31118,887,979주359억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185190수프로KONEX996원-3원-0.30%429,238,625주92억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185490아이진KOSDAQ1,507원20원1.34%66,22443,229,784주651.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185750종근당KOSPI67,500원1,400원2.12%23,75313,802,780주9316.8억원
157,937건 중 156,251–156,300← 이전3126 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬