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—2026-07-24279600미디어젠KOSDAQ4,040원-340원-7.76%5,7594,684,781주189.2억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24279570케이뱅크KOSPI6,220원0원0.00%1,648,261405,695,151주2.5조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24278990EMBKONEX2,650원-50원-1.85%218,064,777주213.7억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24278650HLB바이오스텝KOSDAQ1,890원81원4.48%823,85117,432,396주329.4억원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24278470에이피알KOSPI354,000원-16,000원-4.32%203,56537,438,155주13.2조원
fsc-stock-price2026-07-242026-07-28 02:37:08—2026-07-24278280천보KOSDAQ33,500원-1,100원-3.18%27,65012,253,025주4104.7억원
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 02:36:46—2026-07-24069510에스텍KOSDAQ12,510원120원0.97%3,28710,910,000주1364.8억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069540빛과전자KOSDAQ2,145원-325원-13.16%4,995,906112,691,897주2417.2억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069620대웅제약KOSPI127,600원3,800원3.07%27,57711,586,575주1.4조원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069640한세엠케이KOSPI995원3원0.30%15,96621,735,481주216.2억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069730DSR제강KOSPI5,770원-10원-0.17%65,70514,400,000주830.8억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069920엑시온그룹KOSDAQ1,207원278원29.92%715,1779,296,521주112.2억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24069960현대백화점KOSPI129,600원-10,000원-7.16%155,56221,564,912주2.7조원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24070300엑스큐어KOSDAQ1,816원21원1.17%383,38735,524,729주645.1억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24070590인티큐브KOSDAQ1,637원-13원-0.79%3,24213,879,521주227.2억원
fsc-stock-price2026-07-242026-07-28 02:36:46—2026-07-24070960모나용평KOSPI2,185원10원0.46%34,76648,133,333주1051.7억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071050한국금융지주KOSPI213,000원-8,500원-3.84%242,00455,725,992주11.8조원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071055한국금융지주우KOSPI147,700원-1,200원-0.81%15,9205,858,251주8652.6억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071090하이스틸KOSPI2,940원-90원-2.97%67,98920,191,471주593.6억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071200인피니트헬스케어KOSDAQ8,300원-50원-0.60%26,19224,396,458주2024.9억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071280로체시스템즈KOSDAQ6,900원10원0.15%69,65515,296,603주1055.4억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071320지역난방공사KOSPI66,400원1,000원1.53%10,18711,578,744주7688.2억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071670에이테크솔루션KOSDAQ4,930원-340원-6.45%23,27210,000,000주493억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071840롯데하이마트KOSPI6,420원110원1.74%20,82123,607,712주1515.6억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071850캐스텍코리아KOSDAQ1,407원-16원-1.12%10124,260,938주341.3억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071950코아스KOSPI1,558원-83원-5.06%103,66912,459,195주194.1억원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24071970HD현대마린엔진KOSPI67,600원-100원-0.15%228,09633,921,495주2.2조원
fsc-stock-price2026-07-242026-07-28 02:36:47—2026-07-24072020중앙백신KOSDAQ9,200원-50원-0.54%6,5929,256,781주851.6억원
157,937건 중 152,251–152,300← 이전3046 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬