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 02:36:44—2026-07-23225190LK삼양KOSDAQ663원87원15.10%4,149,33770,468,440주467.2억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23225430케이엠제약KOSDAQ1,512원105원7.46%57,0645,577,410주84.3억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23225570넥슨게임즈KOSDAQ8,590원490원6.05%107,86165,860,174주5657.3억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23226320잇츠한불KOSPI9,410원230원2.51%16,08321,929,315주2063.5억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23226340본느KOSDAQ1,485원41원2.84%32,2858,390,484주124.5억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23226400오스테오닉KOSDAQ4,600원105원2.34%67,72620,661,601주950.4억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23226590엠디바이스KOSDAQ11,950원410원3.55%26,96310,716,784주1280.6억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23226950올릭스KOSDAQ113,800원10,800원10.49%269,79420,992,483주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23227420도부KONEX794원73원10.12%10438,044,510주302억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23227610아우딘퓨쳐스KOSDAQ1,486원16원1.09%63,72019,374,571주287.9억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23227840현대코퍼레이션홀딩스KOSPI11,960원-40원-0.33%11,9699,100,836주1088.4억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23227950엔투텍KOSDAQ1,136원16원1.43%75,73834,508,209주392억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23228340동양파일KOSDAQ2,770원220원8.63%386,20520,000,000주554억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23228670레이KOSDAQ4,750원-60원-1.25%36,38115,640,021주742.9억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23228760지노믹트리KOSDAQ12,290원940원8.28%95,54824,859,202주3055.1억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23228850레이언스KOSDAQ6,060원30원0.50%6,70616,591,014주1005.4억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23229000젠큐릭스KOSDAQ1,669원71원4.44%90,56523,428,165주391억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23229500노브메타파마KONEX5,270원-930원-15.00%25,29712,990,487주684.5억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23229640LS에코에너지KOSPI52,700원9,450원21.85%281,47130,624,879주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23230240에치에프알KOSDAQ17,180원960원5.92%134,89113,309,000주2286.4억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23232140와이씨KOSDAQ9,710원360원3.85%753,86682,045,350주7966.6억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23232530이엠티KONEX9,950원-140원-1.39%1,09825,614,304주2548.6억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23232680라온로보틱스KOSDAQ8,830원380원4.50%169,54813,257,500주1170.6억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23232830아이티센피엔에스KOSDAQ1,410원36원2.62%76,86116,533,726주233.1억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23233250메디안디노스틱KONEX6,800원-170원-2.44%3671,746,534주118.7억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23233990질경이KONEX1,286원-19원-1.46%4016,128,534주207.4억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234030싸이닉솔루션KOSDAQ3,250원235원7.79%106,81623,605,000주767.1억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234070에이원큐브텍KONEX920원5원0.55%16,960,703주64억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234080JW생명과학KOSPI11,190원330원3.04%16,82715,834,554주1771.8억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234100폴라리스세원KOSDAQ2,685원85원3.27%35,37414,601,636주392억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234300에스트래픽KOSDAQ2,920원20원0.69%21,11127,207,780주794.4억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234340헥토파이낸셜KOSDAQ18,090원1,440원8.65%1,300,96713,970,656주2527.2억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234690녹십자웰빙KOSDAQ8,050원280원3.60%92,52717,963,290주1446억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23235980메드팩토KOSDAQ2,720원145원5.63%99,65134,275,121주932.2억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23236030씨알푸드KONEX2,550원-150원-5.56%432,033,332주51.8억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23236200슈프리마KOSDAQ48,550원1,600원3.41%25,0816,974,311주3386억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23236340메디젠휴먼케어KONEX2,700원100원3.85%173,014,647주81.3억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23236810엔비티KOSDAQ1,112원82원7.96%21,81116,975,426주188.7억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23237690에스티팜KOSDAQ117,900원4,900원4.34%78,73320,875,838주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23264450유비쿼스KOSDAQ9,690원280원2.98%20,82114,665,493주1421억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23264660씨앤지하이테크KOSDAQ12,690원450원3.68%25,9399,721,172주1233.6억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23264850이랜시스KOSDAQ4,960원75원1.54%2,565,92230,294,612주1502.6억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23264900크라운제과KOSPI8,010원-20원-0.25%4,63712,523,850주1003.1억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23265520AP시스템KOSDAQ19,520원790원4.22%79,04515,050,821주2937.9억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23265560영화테크KOSDAQ7,110원160원2.30%7,30610,690,180주760억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23265740엔에프씨KOSDAQ5,240원355원7.27%61,59017,863,600주936억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23266470바이오인프라생명과학KONEX144원9원6.67%5,08627,866,019주40.1억원
157,937건 중 156,651–156,700← 이전3134 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬