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 02:36:45—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 02:36:36—2026-07-23086980쇼박스KOSDAQ2,005원32원1.62%304,40762,438,000주1251.8억원
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
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267250HD현대KOSPI231,500원19,500원9.20%202,43478,993,085주18.2조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267260HD현대일렉트릭KOSPI869,000원74,000원9.31%128,46236,047,135주31.3조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267270HD건설기계KOSPI140,300원13,300원10.47%400,87347,921,897주6.7조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267290경동도시가스KOSPI19,700원110원0.56%14,2825,895,406주1161.3억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267320나인테크KOSDAQ1,995원105원5.56%266,26457,415,295주1145.4억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267790배럴KOSDAQ3,325원0원0.00%4,0777,689,309주255.6억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267850아시아나IDTKOSPI9,340원240원2.64%11,70611,100,000주1036.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23267980매일유업KOSDAQ33,350원450원1.37%3,7967,663,638주2555.8억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23268280미원에스씨KOSPI115,800원1,900원1.67%1,3175,000,000주5790억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23269620시스웍KOSDAQ889원0원0.00%0148,582,691주1320.9억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23270210에스알바이오텍KONEX14,500원350원2.47%3011,711,448주248.1억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23270520앱튼KOSDAQ2,960원-125원-4.05%348,82119,658,914주581.9억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23270660에브리봇KOSDAQ13,250원-440원-3.21%222,01112,690,583주1681.5억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23270870뉴트리KOSDAQ4,660원-20원-0.43%11,1389,200,224주428.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23271560오리온KOSPI129,300원700원0.54%91,24939,528,788주5.1조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23271830팸텍KOSDAQ1,007원31원3.18%225,22029,490,202주296.9억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23271940일진하이솔루스KOSPI10,570원710원7.20%31,05236,313,190주3838.3억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23271980제일약품KOSPI9,860원70원0.72%8,07614,704,872주1449.9억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23272110케이엔제이KOSDAQ28,500원1,050원3.83%35,1738,025,395주2287.2억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23272210한화시스템KOSPI69,700원7,800원12.60%718,115188,919,389주13.1조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23272290이녹스첨단소재KOSDAQ21,200원1,150원5.74%94,80519,937,509주4226.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23272450진에어KOSPI5,170원180원3.61%41,60252,200,000주2698.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23272550삼양패키징KOSPI8,820원240원2.80%15,37215,068,406주1329억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23273060와이즈버즈KOSDAQ845원5원0.60%12,17450,459,582주426.3억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23273640와이엠텍KOSDAQ5,120원280원5.79%11,85210,966,000주561.4억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23274090켄코아에어로스페이스KOSDAQ9,680원580원6.37%92,49713,774,207주1333.3억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23274400이노시뮬레이션KOSDAQ2,040원30원1.49%16,9859,086,493주185.3억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23275630에스에스알KOSDAQ4,000원0원0.00%8,9495,253,808주210.1억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23276240엘리비젼KONEX450원14원3.21%1,00312,313,138주55.4억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23277070린드먼아시아KOSDAQ3,025원30원1.00%1,69213,692,000주414.1억원
157,937건 중 157,551–157,600← 이전3152 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬