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 02:36:20—2026-07-23—제이피아이헬스케어KOSDAQ8,470원220원2.67%9,0265,105,400주432.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001067JW중외제약2우BKOSPI41,700원150원0.36%41209,973주87.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001080만호제강KOSPI4,015원-20원-0.50%325,18241,500,000주1666.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000990DB하이텍KOSPI110,100원4,200원3.97%147,44443,504,588주4.7조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에스엔시스KOSDAQ22,850원1,850원8.81%28,5209,436,564주2156.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001060JW중외제약KOSPI24,100원700원2.99%30,18723,285,930주5611.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000910유니온KOSPI2,810원70원2.55%35,33315,611,619주438.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001020페이퍼코리아KOSPI1,998원168원9.18%13,78535,596,662주711.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900310컬러레이KOSDAQ1,980원-40원-1.98%1,03212,808,335주253.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000970한국주철관KOSPI6,630원100원1.53%12,17822,800,500주1511.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—한화3우BKOSPI32,950원1,400원4.44%26,95419,404,441주6393.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000890보해양조KOSPI1,453원11원0.76%403,99627,624,025주401.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—교보18호스팩KOSDAQ2,030원5원0.25%5495,040,000주102.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001045CJ우KOSPI69,600원2,600원3.88%4,8232,260,223주1573.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000850화천기공KOSPI33,250원1,000원3.10%4,2862,200,000주731.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004270남성KOSPI6,310원110원1.77%7,5593,621,216주228.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000815삼성화재우KOSPI396,500원5,000원1.28%5,3533,007,020주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000860강남제비스코KOSPI12,320원70원0.57%6,16613,000,000주1601.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900300오가닉티코스메틱KOSDAQ1,844원17원0.93%45,6737,780,097주143.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000950전방KOSPI27,000원1,600원6.30%1,1571,680,000주453.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000760이화산업KOSPI12,230원780원6.81%2,0322,800,000주342.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000040KR모터스KOSPI267원0원0.00%086,375,184주230.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000880한화KOSPI94,700원3,800원4.18%114,95670,507,919주6.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900340윙입푸드KOSDAQ1,227원23원1.91%12,21612,582,732주154.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004105태양금속우KOSPI3,030원-25원-0.82%20,0473,300,000주99.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004170신세계KOSPI544,000원-3,000원-0.55%64,0469,445,181주5.1조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004150한솔홀딩스KOSPI3,100원85원2.82%77,34641,026,620주1271.8억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23—SK케미칼우KOSPI21,750원800원3.82%5,0722,115,429주460.1억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23357880SKAIKOSDAQ2,520원120원5.00%1,971,63752,940,048주1334억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23—대덕전자1우KOSPI24,500원1,300원5.60%3,8512,095,519주513.4억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23—크라운제과우KOSPI7,270원170원2.39%835773,560주56.2억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23—LX홀딩스1우KOSPI7,200원60원0.84%4911,465,285주105.5억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23—한화갤러리아우KOSPI4,075원180원4.62%5,0092,904,470주118.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—하나35호스팩KOSDAQ2,005원0원0.00%1866,030,000주120.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004250NPCKOSPI2,950원80원2.79%100,58836,720,000주1083.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000810삼성화재KOSPI638,000원8,000원1.27%75,79944,647,473주28.4조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23003925남양유업우KOSPI30,950원100원0.32%1,2962,000,000주619억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23003920남양유업KOSPI42,150원1,100원2.68%1,6756,000,000주2529억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004255NPC우KOSPI1,985원26원1.33%15,2805,280,000주104.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900260로스웰KOSDAQ1,601원10원0.63%4,88846,029,706주736.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900290GRTKOSDAQ2,370원155원7.00%318,21581,800,000주1938.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—아크릴KOSDAQ15,570원320원2.10%76,9088,030,324주1250.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—인벤테라KOSDAQ7,480원450원6.40%22,7257,865,714주588.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—신한제17호스팩KOSDAQ1,983원-5원-0.25%1,3165,340,000주105.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000725현대건설우KOSPI50,200원2,200원4.58%1,9731,054,693주529.4억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004140동방KOSPI1,878원94원5.27%267,97047,971,766주900.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—엘에스스팩1호KOSDAQ1,995원5원0.25%1,6434,110,000주81.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900110딥커머스KOSDAQ1,121원19원1.72%29,43112,291,581주137.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001130대한제분KOSPI11,250원290원2.65%9,26816,900,000주1901.2억원
68,940건 중 1–50← 이전1 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬