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 02:36:54—2026-07-24107600새빗켐KOSDAQ12,570원-490원-3.75%4,2415,650,054주710.2억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24107640한중엔시에스KOSDAQ30,400원-2,100원-6.46%58,8399,064,946주2755.7억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108230톱텍KOSDAQ2,880원5원0.17%48,44438,023,245주1095억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108320LX세미콘KOSPI38,800원-250원-0.64%74,81916,264,300주6310.5억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108380대양전기공업KOSDAQ17,610원340원1.97%81,8869,567,333주1684.8억원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108490로보티즈KOSDAQ191,400원-25,100원-11.59%174,80314,661,028주2.8조원
fsc-stock-price2026-07-242026-07-28 02:36:54—2026-07-24108670LX하우시스KOSPI33,000원200원0.61%17,0768,967,670주2959.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24155660DSRKOSPI4,690원195원4.34%100,87316,000,000주750.4억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24156100엘앤케이바이오KOSDAQ4,080원0원0.00%119,94922,351,153주911.9억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24158430아톤KOSDAQ3,850원-290원-7.00%345,06324,482,092주942.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24159010아스플로KOSDAQ13,750원-1,550원-10.13%70,22813,334,739주1833.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24159580제로투세븐KOSDAQ2,060원-10원-0.48%17,10420,032,636주412.6억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24159910에코글로우KOSDAQ3,220원-160원-4.73%17,30510,467,097주337억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24160190하이젠알앤엠KOSDAQ15,820원-820원-4.93%63,28530,888,000주4886.4억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24160550NEWKOSDAQ1,136원10원0.89%16,78227,906,106주317억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24160980싸이맥스KOSDAQ32,550원-3,850원-10.58%110,86110,924,243주3555.8억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24161000애경케미칼KOSPI8,710원-360원-3.97%102,56748,648,709주4237.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24161390한국타이어앤테크놀로지KOSPI70,500원-6,200원-8.08%359,253123,875,069주8.7조원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24161580필옵틱스KOSDAQ26,150원-1,800원-6.44%106,26823,442,247주6130.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24161890한국콜마KOSPI100,200원-2,200원-2.15%167,70723,605,077주2.3조원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24162120루켄테크놀러지스KONEX3,180원5원0.16%6,60211,156,602주354.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24162300신스틸KOSDAQ1,516원-3원-0.20%13,98141,471,382주628.7억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163280에어레인KOSDAQ3,330원-70원-2.06%37,67413,603,078주452.9억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163560동일고무벨트KOSPI5,740원-80원-1.37%12,40913,900,000주797.8억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24163730핑거KOSDAQ8,020원-340원-4.07%50,57312,015,717주963.6억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24166090하나머티리얼즈KOSDAQ54,700원0원0.00%266,93919,777,674주1조원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24166480코아스템켐온KOSDAQ1,786원-60원-3.25%69,73752,870,376주944.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24168330내츄럴엔도텍KOSDAQ1,827원-2원-0.11%8,43431,754,900주580.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24168360펨트론KOSDAQ13,050원-1,310원-9.12%61,74022,392,557주2922.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24169330엠브레인KOSDAQ1,420원-60원-4.05%5,70518,316,918주260.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24169670코스텍시스템KONEX3,750원-45원-1.19%342,868,401주107.5억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170030현대공업KOSDAQ4,780원-60원-1.24%14,15315,340,000주733.2억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170790파이오링크KOSDAQ7,680원-30원-0.39%6,7746,397,335주491.3억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170900동아에스티KOSPI36,300원100원0.28%16,0659,727,819주3531.1억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24170920엘티씨KOSDAQ39,850원-6,550원-14.12%357,83010,564,126주4209.8억원
fsc-stock-price2026-07-242026-07-28 02:36:59—2026-07-24171010램테크놀러지KOSDAQ2,775원-25원-0.89%29,00214,298,752주396.7억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24171090선익시스템KOSDAQ58,400원1,500원2.64%62,18610,102,626주5899.9억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24171120라이온켐텍KOSDAQ2,020원0원0.00%25,96635,901,760주725.2억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24172670에이엘티KOSDAQ8,320원-380원-4.37%26,3008,960,259주745.4억원
fsc-stock-price2026-07-242026-07-28 02:37:00—2026-07-24173130오파스넷KOSDAQ6,190원0원0.00%42,18413,046,473주807.5억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24493790유안타제17호스팩KOSDAQ2,015원-10원-0.49%1455,310,000주106.9억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24494120큐리오시스KOSDAQ10,200원-1,140원-10.05%65,5227,629,882주778.2억원
fsc-stock-price2026-07-242026-07-28 02:37:23—2026-07-24495810유비씨KONEX13,120원0원0.00%02,500,000주328억원
fsc-stock-price2026-07-242026-07-28 02:36:57—2026-07-24131370알서포트KOSDAQ1,455원5원0.34%71,40753,267,083주775억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24—대덕전자1우KOSPI22,300원-2,200원-8.98%5,1312,095,519주467.3억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002760보락KOSPI1,001원-2원-0.20%151,57959,900,000주599.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002780진흥기업KOSPI774원-39원-4.80%1,761,203145,471,745주1125.9억원
fsc-stock-price2026-07-242026-07-28 02:36:21—2026-07-24002785진흥기업우BKOSPI1,659원189원12.86%53,884857,218주14.2억원
fsc-stock-price2026-07-242026-07-28 02:36:21—2026-07-24002787진흥기업2우BKOSPI3,795원875원29.97%65,629294,808주11.1억원
fsc-stock-price2026-07-242026-07-28 02:36:21—2026-07-24002790아모레퍼시픽홀딩스KOSPI24,200원-50원-0.21%60,31676,458,180주1.8조원
157,937건 중 152,901–152,950← 이전3059 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬