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-price2026-07-302026-07-31 17:15:12—2026-07-30023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30023410유진기업KOSDAQ3,065원40원1.32%421,80777,310,863주2369.5억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30023350한국종합기술KOSPI3,720원-20원-0.53%18,41110,950,000주407.3억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30023160태광KOSDAQ20,950원900원4.49%92,12425,867,242주5419.1억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30023150MH에탄올KOSPI4,030원95원2.41%9,3047,378,526주297.3억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30023000삼원강재KOSPI2,130원-45원-2.07%64,19039,739,956주846.4억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30022220티케이지애강KOSDAQ543원33원6.47%47,54751,794,579주281.2억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30022100포스코DXKOSPI17,250원-130원-0.75%420,863152,034,729주2.6조원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021880메이슨캐피탈KOSDAQ1,141원-8원-0.70%64,15921,218,440주242.1억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021820세원정공KOSPI9,570원-430원-4.30%9,10110,000,000주957억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021650한국큐빅KOSDAQ2,045원-5원-0.24%3,96516,350,563주334.3억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021320KCC건설KOSDAQ4,965원-10원-0.20%14,49821,400,000주1062.5억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021240코웨이KOSPI91,200원600원0.66%246,71270,767,426주6.4조원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021080에이티넘인베스트KOSDAQ1,975원32원1.65%207,15048,000,000주948억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021050서원KOSPI919원1원0.11%79,05247,474,590주436.2억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021045대호특수강우KOSDAQ2,345원0원0.00%8,701848,492주19.8억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30021040대호특수강KOSDAQ844원-12원-1.40%5,89621,704,774주183.1억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30020760일진디스플KOSPI902원0원0.00%056,523,761주509.8억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30020710시공테크KOSDAQ3,270원25원0.77%85,80720,047,970주655.5억원
fsc-stock-price2026-07-302026-07-31 17:15:12—2026-07-30020560아시아나항공KOSPI6,720원50원0.75%61,121205,990,711주1.3조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007310오뚜기KOSPI329,000원10,000원3.13%7,6484,007,830주1.3조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30—KB제33호스팩KOSDAQ1,984원0원0.00%3,1207,885,000주156.4억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007280한국특강KOSPI1,853원100원5.70%40,07328,646,540주530.8억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007210벽산KOSPI1,360원13원0.97%137,03265,360,000주888.8억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30—삼성스팩11호KOSDAQ1,988원-5원-0.25%3,1955,760,000주114.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007160사조산업KOSPI45,250원850원1.91%2,6335,000,000주2262.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007120미래아이앤지KOSPI1,055원-18원-1.68%44,38127,323,114주288.2억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007110일신석재KOSPI695원6원0.87%357,10977,456,610주538.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30—에스테크엠KONEX8,860원250원2.90%1301,510,000주133.7억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30007070GS리테일KOSPI24,600원50원0.20%223,42283,607,415주2조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006980우성KOSPI15,120원-90원-0.59%7063,090,000주467.2억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006920모헨즈KOSDAQ2,895원80원2.84%151,31310,920,000주316.1억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006910보성파워텍KOSDAQ4,935원-215원-4.17%1,126,46249,129,824주2424.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30—비엔케이제3호스팩KOSDAQ1,983원1원0.05%12,2844,310,000주85.4억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006890태경케미컬KOSPI5,110원0원0.00%45,97811,600,000주592.7억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006880신송홀딩스KOSPI4,130원-60원-1.43%21,63411,828,858주488.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006840AK홀딩스KOSPI6,460원0원0.00%8,80113,247,561주855.7억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30—미래에셋증권2우BKOSPI9,680원-210원-2.12%261,633136,500,000주1.3조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006805미래에셋증권우KOSPI10,620원-170원-1.58%46,07414,075,750주1494.8억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006800미래에셋증권KOSPI30,200원-500원-1.63%2,981,675559,566,880주16.8조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006740블루산업개발KOSPI912원-15원-1.62%94,40123,739,825주216.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006730서부T&DKOSDAQ9,500원140원1.50%385,59364,276,923주6106.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006660삼성공조KOSPI9,520원-380원-3.84%282,6298,126,314주773.6억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006650대한유화KOSPI89,300원3,100원3.60%34,0666,500,000주5804.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006620동구바이오제약KOSDAQ3,695원55원1.51%130,69528,464,992주1051.7억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006570대림통상KOSPI2,005원-75원-3.61%6,83215,225,000주305.2억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006490프리티KOSPI874원-26원-2.89%35,65829,577,223주258.5억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006405삼성SDI우KOSPI154,300원-700원-0.45%7,9391,617,896주2496.4억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006400삼성SDIKOSPI358,500원-5,500원-1.51%766,79380,585,530주28.8조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
152,185건 중 6,951–7,000← 이전140 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬