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 17:15:21—2026-07-30093370후성KOSPI6,930원-240원-3.35%3,264,421107,255,330주7432.7억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30093380풍강KOSDAQ2,740원-10원-0.36%15,9269,879,313주270.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30093510엔지브이아이KONEX493원-85원-14.71%06,020,000주29.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30093520매커스KOSDAQ18,410원760원4.31%39,48911,901,837주2191.1억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30093640케이알엠KOSDAQ3,140원45원1.45%49,20732,843,716주1031.2억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30093920서원인텍KOSDAQ4,650원50원1.09%14,39118,600,000주864.9억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094170동운아나텍KOSDAQ23,350원-400원-1.68%152,52120,909,936주4882.4억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094280효성ITXKOSPI11,900원40원0.34%8,56311,558,200주1375.4억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094360칩스앤미디어KOSDAQ8,290원-110원-1.31%99,73121,355,274주1770.3억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094480갤럭시아머니트리KOSDAQ4,230원-115원-2.65%258,87339,229,838주1659.4억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094800맵스리얼티KOSPI5,970원120원2.05%36,96692,834,331주5542.2억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094820일진파워KOSDAQ9,450원20원0.21%108,12815,078,709주1424.9억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094840슈프리마에이치큐KOSDAQ13,960원930원7.14%53,9759,806,109주1368.9억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094850참좋은여행KOSDAQ4,020원75원1.90%25,42214,000,000주562.8억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094860네오리진KOSDAQ1,218원14원1.16%89,57953,110,014주646.8억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094940푸른로보틱스KOSDAQ4,995원-5원-0.10%63,8398,361,386주417.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30094970제이엠티KOSDAQ2,455원105원4.47%104,47916,748,240주411.1억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095190신화프리텍KOSDAQ1,774원-58원-3.17%167,10565,260,462주1157.7억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095270웨이브일렉트로KOSDAQ3,685원175원4.99%46,11714,372,406주529.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095340ISCKOSDAQ106,500원-4,400원-3.97%289,88521,197,058주2.2조원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095500미래나노텍KOSDAQ5,730원-60원-1.04%224,33531,009,999주1776.8억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095570AJ네트웍스KOSPI4,190원100원2.44%202,49645,252,759주1896억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095610테스KOSDAQ100,000원-14,300원-12.51%612,10919,360,000주1.9조원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095660네오위즈KOSDAQ18,400원750원4.25%86,18821,636,459주3981.1억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095700제넥신KOSDAQ2,340원-5원-0.21%119,28645,540,494주1065.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095720웅진씽크빅KOSPI1,158원86원8.02%76,00556,827,085주658억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30095910에스에너지KOSDAQ621원4원0.65%207,91937,296,909주231.6억원
fsc-stock-price2026-07-302026-07-31 17:15:21—2026-07-30096240크레버스KOSDAQ8,300원40원0.48%35,98710,238,180주849.7억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30108860셀바스AIKOSDAQ7,530원-440원-5.52%867,35626,914,790주2026.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109070주성코퍼레이션KOSPI1,304원20원1.56%73,44952,810,230주688.6억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109080옵티시스KOSDAQ7,350원280원3.96%11,5935,636,000주414.2억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109610에스와이KOSDAQ1,599원19원1.20%530,30348,907,400주782억원
fsc-stock-price2026-07-302026-07-31 17:15:22—2026-07-30109670씨싸이트KOSDAQ3,005원-420원-12.26%27,9465,836,602주175.3억원
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—2026-07-30109820진매트릭스KOSDAQ1,314원-29원-2.16%36,84420,393,640주267.9억원
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—2026-07-30109960앱토크롬KOSDAQ1,597원2원0.13%3,90915,132,233주241.6억원
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—2026-07-30110790크리스에프앤씨KOSDAQ2,730원30원1.11%3,60523,430,960주639.6억원
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—2026-07-30111110호전실업KOSPI6,560원70원1.08%9,8379,066,000주594.7억원
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 17:15:23—2026-07-30111710남화산업KOSDAQ2,940원270원10.11%1,566,46320,588,000주605.2억원
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—2026-07-30112040위메이드KOSDAQ14,210원50원0.35%283,50933,948,483주4824억원
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—2026-07-30112290와이씨켐KOSDAQ7,720원-20원-0.26%144,94920,221,090주1561억원
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—2026-07-30113810디젠스KOSDAQ1,920원70원3.78%19,4056,525,610주125.2억원
fsc-stock-price2026-07-302026-07-31 17:15:23—2026-07-30114090GKLKOSPI9,340원90원0.97%138,55361,855,670주5777.3억원
157,937건 중 151,251–151,300← 이전3026 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬