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—2026-07-23002170SYTSKOSPI56,500원0원0.00%963,000,000주1695억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002310아세아제지KOSPI7,500원210원2.88%63,55039,449,510주2958.7억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006220제주은행KOSPI9,550원480원5.29%311,94937,798,557주3609.7억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006400삼성SDIKOSPI467,000원48,000원11.46%450,67580,585,530주37.6조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006740블루산업개발KOSPI883원-1원-0.11%24,65023,739,825주209.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23—비엔케이제3호스팩KOSDAQ1,990원-2원-0.10%9614,310,000주85.7억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007815코리아써우KOSPI18,200원1,600원9.64%3,5912,964,690주539.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23007340DN오토모티브KOSPI40,600원2,350원6.14%184,00958,510,865주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007590동방아그로KOSPI5,650원50원0.89%6,32213,617,577주769.3억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007770한일화학KOSDAQ6,620원90원1.38%1343,510,000주232.3억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23—대덕1우KOSPI10,930원230원2.15%8781,212,357주132.5억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23008370원풍KOSDAQ4,870원-40원-0.81%5,93612,000,000주584.4억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23008775호텔신라우KOSPI30,050원300원1.01%728751,879주225.9억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23009070KCTCKOSPI3,990원155원4.04%244,29330,000,000주1197억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025950동신건설KOSDAQ11,020원500원4.75%59,4408,400,000주925.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025900동화기업KOSDAQ5,970원350원6.23%94,60450,557,285주3018.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001440대한전선KOSPI31,000원3,550원12.93%2,719,010195,992,596주6조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—삼진식품KOSDAQ4,960원200원4.20%10,0769,918,656주491.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001040CJKOSPI133,700원1,800원1.36%126,77529,176,998주3.9조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001000신라섬유KOSDAQ795원6원0.76%181,23224,277,540주193억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23027830대성창투KOSDAQ961원11원1.16%58,88654,000,000주518.9억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23027410BGFKOSPI3,985원130원3.37%39,17795,716,791주3814.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—액스비스KOSDAQ9,740원-30원-0.31%69,4389,333,740주909.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23031430신세계인터내셔날KOSPI11,380원330원2.99%136,87634,986,000주3981.4억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23031980피에스케이홀딩스KOSDAQ121,000원-1,000원-0.82%263,78221,562,395주2.6조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23032280삼일KOSDAQ1,283원18원1.42%37,48416,213,590주208억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23032680소프트센KOSDAQ991원-15원-1.49%134,86820,855,881주206.6억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23032640LG유플러스KOSPI14,790원150원1.02%591,097424,427,732주6.2조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—CJ4우(전환)KOSPI131,600원1,200원0.92%6,6714,226,512주5562억원
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—2026-07-23001045CJ우KOSPI69,600원2,600원3.88%4,8232,260,223주1573.1억원
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—2026-07-23000860강남제비스코KOSPI12,320원70원0.57%6,16613,000,000주1601.6억원
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 02:36:20—2026-07-23001290상상인증권KOSPI741원50원7.24%287,030108,337,120주802.7억원
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 02:36:53—2026-07-23464080에스오에스랩KOSDAQ8,530원380원4.66%78,20917,947,045주1530.8억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23463020뉴엔AIKOSDAQ6,810원920원15.62%971,7858,879,200주604.6억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079650서산KOSDAQ4,235원45원1.07%1,484,74920,000,000주847억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079550LIG디펜스앤에어로스페이스KOSPI736,000원69,000원10.34%112,74022,000,000주16.1조원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079980휴비스KOSPI2,000원82원4.28%123,21834,500,000주690억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23080530코디KOSDAQ2,445원0원0.00%3,43911,071,684주270.7억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23084370유진테크KOSDAQ122,400원4,100원3.47%191,82122,916,042주2.8조원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23082640동양생명KOSPI7,640원40원0.53%44,591156,062,581주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23083450GSTKOSDAQ43,600원1,250원2.95%101,64218,430,000주8035.4억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23083790CG인바이츠KOSDAQ774원-49원-5.95%108,31176,894,182주595.1억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23085810알티캐스트KOSDAQ1,728원98원6.01%12,11414,136,953주244.2억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23086450동국제약KOSDAQ18,570원370원2.03%268,48445,230,420주8399.2억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23238090앤디포스KOSDAQ2,245원115원5.40%7,68030,490,440주684.5억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23239890피엔에이치테크KOSDAQ3,530원100원2.92%9,5869,935,755주350.7억원
146,436건 중 901–950← 이전19 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬