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-price2026-07-302026-07-31 17:15:23—2026-07-30121060유니포인트KONEX799원60원8.12%165,193,783주41.4억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30120240대정화금KOSDAQ14,100원50원0.36%34,1357,190,391주1013.8억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30120115코오롱인더우KOSPI22,650원400원1.80%4,1612,767,860주626.9억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30120110코오롱인더KOSPI46,050원100원0.22%152,93929,946,032주1.3조원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30120030조선선재KOSPI80,300원800원1.01%2301,257,651주1009.8억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30119850지엔씨에너지KOSDAQ29,750원1,150원4.02%1,156,13116,448,909주4893.5억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30119830아이텍KOSDAQ5,170원245원4.97%317,95026,538,536주1372억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30119610인터로조KOSDAQ12,760원-120원-0.93%42,37211,413,747주1456.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30119500포메탈KOSDAQ2,185원-50원-2.24%41,84211,847,232주258.8억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30118990모트렉스KOSDAQ4,335원-65원-1.48%76,62324,537,371주1063.6억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30118000메타케어KOSPI1,146원1원0.09%14,17022,055,785주252.7억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30117730티로보틱스KOSDAQ11,200원-400원-3.45%86,33922,558,043주2526.5억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30117670알파칩스KOSDAQ8,310원-270원-3.15%12,2846,661,742주553.5억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30117580대성에너지KOSPI6,650원120원1.84%58,35427,500,000주1828.7억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30116100태양기계KONEX540원-22원-3.91%5,5387,439,986주40.1억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115610이미지스KOSDAQ1,381원-57원-3.96%56,62911,818,769주163.2억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115570스타플렉스KOSDAQ2,285원5원0.22%8,3617,984,508주182.4억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115530씨엔플러스KOSDAQ1,970원186원10.43%29,5657,884,381주155.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115500케이씨에스KOSDAQ6,680원-30원-0.45%72,22112,000,000주801.6억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115480씨유메디칼KOSDAQ1,705원-15원-0.87%9,15412,124,911주206.7억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115450HLB테라퓨틱스KOSDAQ1,520원0원0.00%378,40288,580,109주1346.4억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115440우리넷KOSDAQ5,550원-200원-3.48%64,71610,794,292주599억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115310인포바인KOSDAQ6,320원-480원-7.06%7,19814,831,549주937.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115180큐리언트KOSDAQ14,850원-290원-1.92%93,16237,512,401주5570.5억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30115160휴맥스KOSDAQ5,030원-140원-2.71%18,7624,307,533주216.6억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114920대주이엔티KONEX2,500원90원3.73%23,469,500주86.7억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114840아이패밀리에스씨KOSDAQ7,190원-100원-1.37%68,79916,681,385주1199.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114810한솔아이원스KOSDAQ7,250원-390원-5.10%683,33928,143,174주2040.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114630폴라리스우노KOSDAQ1,401원22원1.60%340,00117,235,248주241.4억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114450그린생명과학KOSDAQ2,275원100원4.60%119,19220,000,000주455억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114190강원에너지KOSDAQ6,510원-40원-0.61%110,71126,123,038주1700.6억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114090GKLKOSPI9,340원90원0.97%138,55361,855,670주5777.3억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30113810디젠스KOSDAQ1,920원70원3.78%19,4056,525,610주125.2억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30112610씨에스윈드KOSPI35,550원500원1.43%343,27742,171,403주1.4조원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30112290와이씨켐KOSDAQ7,720원-20원-0.26%144,94920,221,090주1561억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30112190KC산업KONEX1,184원139원13.30%7027,204,889주322.1억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30112040위메이드KOSDAQ14,210원50원0.35%283,50933,948,483주4824억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30111770영원무역KOSPI89,100원1,500원1.71%99,87044,311,468주3.9조원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30111710남화산업KOSDAQ2,940원270원10.11%1,566,46320,588,000주605.2억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30111380동인기연KOSPI12,270원270원2.25%12,1056,128,000주751.9억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30111110호전실업KOSPI6,560원70원1.08%9,8379,066,000주594.7억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30110990디아이티KOSDAQ12,750원-210원-1.62%97,33318,900,000주2409.7억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30110790크리스에프앤씨KOSDAQ2,730원30원1.11%3,60523,430,960주639.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30110020전진바이오팜KOSDAQ1,707원-108원-5.95%16,1579,058,762주154.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109960앱토크롬KOSDAQ1,597원2원0.13%3,90915,132,233주241.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109860동일금속KOSDAQ7,130원-180원-2.46%29,3809,100,000주648.8억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109820진매트릭스KOSDAQ1,314원-29원-2.16%36,84420,393,640주267.9억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109740디에스케이KOSDAQ4,145원-25원-0.60%50,09525,710,390주1065.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109670씨싸이트KOSDAQ3,005원-420원-12.26%27,9465,836,602주175.3억원
157,937건 중 150,601–150,650← 이전3013 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬