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—2026-07-23001290상상인증권KOSPI741원50원7.24%287,030108,337,120주802.7억원
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—2026-07-23001070대한방직KOSPI6,290원150원2.44%24,8995,300,000주333.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001120LX인터내셔널KOSPI39,700원2,650원7.15%128,09238,760,000주1.5조원
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 02:36:20—2026-07-23001260남광토건KOSPI7,560원200원2.72%69,1589,832,572주743.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001340PKCKOSPI5,130원175원3.53%120,25845,028,089주2309.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에임드바이오KOSDAQ21,800원2,450원12.66%164,90064,671,161주1.4조원
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—2026-07-23—에스엔시스KOSDAQ22,850원1,850원8.81%28,5209,436,564주2156.2억원
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—2026-07-23000970한국주철관KOSPI6,630원100원1.53%12,17822,800,500주1511.6억원
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—2026-07-23—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—2026-07-23900260로스웰KOSDAQ1,601원10원0.63%4,88846,029,706주736.9억원
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—2026-07-23001080만호제강KOSPI4,015원-20원-0.50%325,18241,500,000주1666.2억원
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 02:36:48—2026-07-23321370센서뷰KOSDAQ1,295원-7원-0.54%821,41651,664,906주669억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950200소마젠KOSDAQ2,720원40원1.49%22,96319,236,053주523.2억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153890져스텍KOSDAQ7,910원130원1.67%386,27812,050,305주953.1억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187270신화콘텍KOSDAQ2,825원95원3.48%22,60510,143,845주286.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001130대한제분KOSPI11,250원290원2.65%9,26816,900,000주1901.2억원
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—2026-07-23000850화천기공KOSPI33,250원1,000원3.10%4,2862,200,000주731.5억원
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 02:36:22—2026-07-23003925남양유업우KOSPI30,950원100원0.32%1,2962,000,000주619억원
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 02:36:22—2026-07-23003920남양유업KOSPI42,150원1,100원2.68%1,6756,000,000주2529억원
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 02:36:22—2026-07-23004105태양금속우KOSPI3,030원-25원-0.82%20,0473,300,000주99.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004140동방KOSPI1,878원94원5.27%267,97047,971,766주900.9억원
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—2026-07-23—교보18호스팩KOSDAQ2,030원5원0.25%5495,040,000주102.3억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950160코오롱티슈진KOSDAQ21,050원-9,000원-29.95%350,07284,970,160주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950220네오이뮨텍KOSDAQ1,293원13원1.02%86,01434,211,840주442.3억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065660안트로젠KOSDAQ17,290원880원5.36%28,07810,006,100주1730억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065570삼영이엔씨KOSDAQ764원0원0.00%016,093,838주122.9억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065690파커스KOSDAQ1,414원-3원-0.21%131,06614,049,331주198.6억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065710서호전기KOSDAQ42,850원1,450원3.50%4,9495,150,000주2206.7억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065950웰크론KOSDAQ1,030원-17원-1.62%262,57128,231,302주290.7억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950250테라뷰KOSDAQ2,425원135원5.90%158,23435,517,731주861.3억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900120씨엑스아이KOSDAQ1,168원11원0.95%82,07011,169,660주130.4억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900250크리스탈신소재KOSDAQ1,071원23원2.19%193,87235,815,001주383.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001270부국증권KOSPI54,600원700원1.30%5,32110,369,886주5661.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001230동국홀딩스KOSPI1,721원95원5.84%457,310155,507,715주2676.2억원
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 02:36:21—2026-07-23003350한국화장품제조KOSPI7,660원410원5.66%78,39222,660,000주1735.7억원
143,562건 중 51–100← 이전2 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬