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-price2026-07-232026-07-27 02:36:38—2026-07-23099190아이센스KOSDAQ15,910원640원4.19%20,97428,757,309주4575.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099220SDNKOSDAQ744원72원10.71%460,33762,944,350주468.3억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099320쎄트렉아이KOSDAQ85,200원7,000원8.95%57,01110,951,278주9330.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099390브레인즈컴퍼니KOSDAQ3,115원-35원-1.11%130,9748,208,283주255.6억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099410동방선기KOSDAQ3,065원200원6.98%85,60614,000,000주429.1억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099430바이오플러스KOSDAQ3,680원170원4.84%198,32361,640,722주2268.3억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099440스맥KOSDAQ3,315원260원8.51%618,23268,243,394주2262.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099750이지케어텍KOSDAQ6,600원230원3.61%12,65613,659,173주901.5억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100030인지소프트KOSDAQ16,620원-370원-2.18%1,8123,283,714주545.7억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100090SK오션플랜트KOSPI17,260원2,830원19.61%12,477,28462,478,129주1조원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100120뷰웍스KOSDAQ23,200원550원2.43%56,1078,971,411주2081.3억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100130동국S&CKOSDAQ1,574원95원6.42%141,64557,143,000주899.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100220비상교육KOSPI4,970원320원6.88%70,49812,996,741주645.9억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100250진양홀딩스KOSPI2,930원25원0.86%23,08963,900,000주1872.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100590머큐리KOSDAQ3,340원260원8.44%276,71717,139,545주572.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100660서암기계공업KOSDAQ2,950원25원0.85%39,70012,600,000주371.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121890에스디시스템KOSDAQ2,050원-155원-7.03%33,45613,291,446주272.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122350삼기KOSDAQ1,874원12원0.64%2,153,94838,339,428주718.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115480씨유메디칼KOSDAQ1,768원-8원-0.45%15,62512,124,911주214.3억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115500케이씨에스KOSDAQ8,150원450원5.84%40,19412,000,000주978억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115530씨엔플러스KOSDAQ1,839원46원2.57%17,9137,884,381주144.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115570스타플렉스KOSDAQ2,515원25원1.00%6717,984,508주200.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23115610이미지스KOSDAQ1,610원50원3.21%421,39811,818,769주190.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23116100태양기계KONEX629원0원0.00%07,439,986주46.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23117580대성에너지KOSPI7,270원250원3.56%110,16027,500,000주1999.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23117670알파칩스KOSDAQ8,910원700원8.53%10,0046,661,742주593.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23117730티로보틱스KOSDAQ12,890원600원4.88%154,71322,558,043주2907.7억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23118000메타케어KOSPI1,355원55원4.23%16,85422,055,785주298.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23118990모트렉스KOSDAQ5,300원270원5.37%55,57724,537,371주1300.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119500포메탈KOSDAQ2,515원20원0.80%78,47611,847,232주297.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119610인터로조KOSDAQ14,810원720원5.11%48,13411,413,747주1690.3억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119830아이텍KOSDAQ5,130원130원2.60%125,65026,538,536주1361.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119850지엔씨에너지KOSDAQ45,550원10,500원29.96%2,885,44316,448,909주7492.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23120030조선선재KOSPI85,200원800원0.95%6301,257,651주1071.5억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23120115코오롱인더우KOSPI24,350원1,200원5.18%5,0132,767,860주673.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121060유니포인트KONEX776원100원14.79%1,7065,193,783주40.3억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121600나노신소재KOSDAQ44,650원4,050원9.98%50,47012,262,191주5475억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121850코이즈KOSDAQ1,466원18원1.24%19,7905,056,999주74.1억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23122310제노레이KOSDAQ3,520원60원1.73%15,44114,553,844주512.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122450KXKOSDAQ2,580원60원2.38%14,38444,819,834주1156.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122640예스티KOSDAQ24,650원-800원-3.14%678,59421,600,814주5324.6억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122830원포유KONEX1,079원39원3.75%99232,751,985주353.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122900아이마켓코리아KOSPI7,320원110원1.53%27,48733,428,840주2446.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122990와이솔KOSDAQ6,120원120원2.00%50,98226,639,081주1630.3억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123010알엔티엑스KOSDAQ1,554원0원0.00%034,797,735주540.7억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123040엠에스오토텍KOSDAQ1,597원34원2.18%151,19362,628,299주1000.1억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123330제닉KOSDAQ23,750원300원1.28%133,7217,968,680주1892.5억원
157,937건 중 156,001–156,050← 이전3121 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬