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 02:37:02—2026-07-24208850이비테크KONEX4,700원0원0.00%02,820,250주132.5억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24208710포톤KOSDAQ1,811원-59원-3.16%51,22913,180,132주238.6억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24208640썸에이지KOSDAQ890원-130원-12.75%322,31713,924,025주123.9억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24208370셀바스헬스케어KOSDAQ2,450원-180원-6.84%85,68025,740,564주630.6억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24208350지란지교시큐리티KOSDAQ3,080원35원1.15%9,5718,101,570주249.5억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24208140정다운KOSDAQ2,215원-10원-0.45%29,83432,684,246주723.9억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24207940삼성바이오로직스KOSPI1,518,000원139,000원10.08%198,05646,290,951주70.2조원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24207760미스터블루KOSDAQ419원-1원-0.24%38,37683,079,783주348.1억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24207490에이펙스인텍KONEX6,410원0원0.00%03,600,000주230.7억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24206950볼빅KONEX1,640원201원13.97%114,077,265주230.8억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24206650유바이오로직스KOSDAQ7,720원-170원-2.15%224,65436,752,307주2837.2억원
fsc-stock-price2026-07-242026-07-28 02:37:02—2026-07-24206640바디텍메드KOSDAQ10,950원250원2.34%39,54821,907,921주2398.9억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101330모베이스KOSDAQ3,315원-80원-2.36%40,79823,147,029주767.3억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101240씨큐브KOSDAQ3,100원15원0.49%6,58111,357,052주352억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101170우림피티에스KOSDAQ7,100원-740원-9.44%60,56813,500,000주958.5억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101160월덱스KOSDAQ28,650원-1,750원-5.76%58,14416,510,993주4730.3억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101140인바이오젠KOSPI5,200원30원0.58%1,92410,044,216주522.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24101000KS인더스트리KOSDAQ311원0원0.00%039,641,948주123.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100840SNT에너지KOSPI27,000원-800원-2.88%93,85320,680,783주5583.8억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100790미래에셋벤처투자KOSDAQ13,390원-1,070원-7.40%204,19353,120,578주7112.8억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100700세운메디칼KOSDAQ2,320원20원0.87%68,47743,800,000주1016.1억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100660서암기계공업KOSDAQ2,850원-100원-3.39%52,63312,600,000주359.1억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100590머큐리KOSDAQ3,150원-190원-5.69%104,36117,139,545주539.8억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100250진양홀딩스KOSPI2,935원5원0.17%42,58663,900,000주1875.4억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100220비상교육KOSPI4,905원-65원-1.31%17,00312,996,741주637.4억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100130동국S&CKOSDAQ1,551원-23원-1.46%178,99557,143,000주886.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100120뷰웍스KOSDAQ22,800원-400원-1.72%15,0848,971,411주2045.4억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100090SK오션플랜트KOSPI18,350원1,090원6.32%20,219,38062,478,129주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100030인지소프트KOSDAQ16,200원-420원-2.53%4,2123,283,714주531.9억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099750이지케어텍KOSDAQ6,650원50원0.76%10,69913,659,173주908.3억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099440스맥KOSDAQ3,360원45원1.36%1,581,01968,243,394주2292.9억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099430바이오플러스KOSDAQ3,590원-90원-2.45%152,05661,640,722주2212.9억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099410동방선기KOSDAQ3,200원135원4.40%573,10514,000,000주448억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099390브레인즈컴퍼니KOSDAQ3,125원10원0.32%10,5348,208,283주256.5억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099320쎄트렉아이KOSDAQ78,700원-6,500원-7.63%41,60910,951,278주8618.6억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099190아이센스KOSDAQ16,030원120원0.75%36,77028,757,309주4609.7억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098660에스티오KOSDAQ1,470원70원5.00%31,29612,500,976주183.7억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098460고영KOSDAQ25,800원-1,750원-6.35%690,54968,204,213주1.7조원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098120마이크로컨텍솔KOSDAQ22,000원-1,850원-7.76%52,9648,312,766주1828.8억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098070한텍KOSDAQ26,250원-1,500원-5.41%75,89211,121,141주2919.2억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097955CJ제일제당 우KOSPI123,500원600원0.49%4,5271,327,433주1639.3억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097950CJ제일제당KOSPI194,100원3,900원2.05%44,86115,054,186주2.9조원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097870효성오앤비KOSDAQ4,965원-135원-2.65%43,9508,490,000주421.5억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097800윈팩KOSDAQ1,769원-64원-3.49%82,66227,290,045주482.7억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097780에코볼트KOSDAQ1,233원12원0.98%5,34120,293,089주250.2억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097520엠씨넥스KOSPI18,210원-340원-1.83%39,97817,401,500주3168.8억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24097230HJ중공업KOSPI16,070원150원0.94%1,456,49090,295,344주1.4조원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096870엘디티KOSDAQ2,395원50원2.13%72,9318,347,999주199.9억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096775SK이노베이션우KOSPI65,500원-2,200원-3.25%4,1711,248,426주817.7억원
157,937건 중 155,001–155,050← 이전3101 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬