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 02:36:58—2026-07-24145720덴티움KOSPI38,750원-50원-0.13%17,4518,623,891주3341.7억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24145990삼양사KOSPI44,900원50원0.11%7,10510,313,449주4630.7억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24145995삼양사우KOSPI33,600원-350원-1.03%21370,070주124.3억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24146060율촌KOSDAQ1,064원-14원-1.30%79,77524,015,595주255.5억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24146320비씨엔씨KOSDAQ9,500원-640원-6.31%32,72712,797,923주1215.8억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24147760피엠티KOSDAQ3,410원-275원-7.46%131,17820,000,000주682억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24147830제룡산업KOSDAQ6,310원-280원-4.25%96,22020,000,000주1262억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24148150세경하이테크KOSDAQ3,020원-25원-0.82%71,44135,542,818주1073.3억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24148250알엔투테크놀로지KOSDAQ2,110원-20원-0.94%16,17813,610,704주287.1억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24148780비큐AIKOSDAQ457원0원0.00%031,445,725주143.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24148930에이치와이티씨KOSDAQ3,430원45원1.33%82,95910,175,213주349억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24149010아이케이세미콘KONEX3,470원5원0.14%183,120,000주108.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24149950아바텍KOSDAQ8,740원-830원-8.67%86,24313,667,703주1194.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24149980하이로닉KOSDAQ4,260원-65원-1.50%10,53917,199,046주732.6억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24150900파수AIKOSDAQ3,275원-35원-1.06%24,31011,703,922주383.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24151860KG에코솔루션KOSDAQ5,450원-50원-0.91%89,85447,603,002주2594.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24153460네이블KOSDAQ6,270원150원2.45%3,5866,530,014주409.4억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24153490우리이앤엘하루틴KOSDAQ433원3원0.70%7,69851,480,000주222.9억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24153710옵티팜KOSDAQ4,620원-20원-0.43%4,36614,669,958주677.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24153890져스텍KOSDAQ6,700원-1,210원-15.30%382,58512,050,305주807.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24154030아시아종묘KOSDAQ1,621원7원0.43%14,98012,061,867주195.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24154040다산솔루에타KOSDAQ800원35원4.58%68,85321,615,614주172.9억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24155650와이엠씨KOSDAQ2,730원-50원-1.80%13,42518,974,358주517.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192250케이사인KOSDAQ7,080원-500원-6.60%114,2517,067,125주500.3억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192390윈하이텍KOSDAQ1,814원-37원-2.00%9,52611,032,229주200.1억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192400쿠쿠홀딩스KOSPI26,050원200원0.77%24,91235,562,185주9263.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192410오늘이엔엠KOSDAQ4,290원135원3.25%671,42725,185,909주1080.4억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192440슈피겐코리아KOSDAQ29,400원-1,200원-3.92%3,4616,216,363주1827.6억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192650드림텍KOSPI4,195원-240원-5.41%252,73265,886,829주2763.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192820코스맥스KOSPI178,400원1,400원0.79%56,01111,349,509주2조원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24193250링크드KOSDAQ1,809원9원0.50%5,95813,368,933주241.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194370제이에스코퍼레이션KOSPI12,110원90원0.75%85,97529,016,758주3513.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194480데브시스터즈KOSDAQ17,140원0원0.00%67,64512,129,150주2078.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24194700노바렉스KOSDAQ12,730원-310원-2.38%87,51318,254,848주2323.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195500마니커에프앤지KOSDAQ1,554원-33원-2.08%23,21215,978,000주248.2억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195870해성디에스KOSPI49,500원-4,200원-7.82%184,41417,000,000주8415억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24195940HK이노엔KOSDAQ38,900원100원0.26%79,43328,329,891주1.1조원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199150데이터스트림즈KONEX2,000원-85원-4.08%34,268,613주85.3억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199290바이오프로테크KONEX428원55원14.75%116,325,192주69.8억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199430케이엔알시스템KOSDAQ10,980원-920원-7.73%144,65911,197,043주1229.4억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24199480뱅크웨어글로벌KOSDAQ2,690원-85원-3.06%5,91110,196,588주274.2억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199550레이저옵텍KOSDAQ2,610원-30원-1.14%8,09014,845,791주387.4억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199730바이오인프라KOSDAQ1,569원-301원-16.10%161,4804,864,367주76.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199800툴젠KOSDAQ41,400원-100원-0.24%20,5678,997,629주3725억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24199820제일일렉트릭KOSDAQ6,930원-390원-5.33%120,27322,220,000주1539.8억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24200130콜마비앤에이치KOSDAQ8,320원80원0.97%36,47029,415,558주2447.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24200230텔콘RF제약KOSDAQ2,060원-40원-1.90%74,8227,152,353주147.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24200350아티스트스튜디오KOSDAQ1,817원-51원-2.73%9,2879,996,025주181.6억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24200470에이팩트KOSDAQ4,460원-620원-12.20%748,91942,362,093주1889.3억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24200580메디쎄이KONEX11,100원420원3.93%4,1873,726,079주413.5억원
157,937건 중 152,651–152,700← 이전3054 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬