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 02:36:19—2026-07-23001070대한방직KOSPI6,290원150원2.44%24,8995,300,000주333.3억원
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—아로마티카KOSDAQ5,250원265원5.32%103,26612,576,922주660.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002100경농KOSPI9,230원200원2.21%29,42119,522,575주1801.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001770SHDKOSPI6,090원-110원-1.77%3,5141,214,878주73.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002787진흥기업2우BKOSPI2,920원220원8.15%38,320294,808주8.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003090대웅KOSPI16,570원690원4.35%51,10958,141,980주9634.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003465유화증권우KOSPI3,085원165원5.65%37217,476,425주539.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003540대신증권KOSPI26,200원750원2.95%58,68047,666,126주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—KB제32호스팩KOSDAQ1,993원-3원-0.15%8396,330,000주126.1억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004870티웨이홀딩스KOSPI247원0원0.00%0113,163,494주279.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004830덕성KOSPI3,375원120원3.69%56,36615,680,000주529.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126640화신정공KOSDAQ4,100원190원4.86%1,821,57835,055,910주1437.2억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23117670알파칩스KOSDAQ8,910원700원8.53%10,0046,661,742주593.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005670푸드웰KOSDAQ6,280원50원0.80%21,33310,000,000주628억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005850에스엘KOSPI56,900원2,700원4.98%126,42646,448,520주2.6조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005965동부건설우KOSPI16,230원100원0.62%1,078225,732주36.6억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23127120제이에스링크KOSDAQ34,950원2,000원6.07%66,54034,741,382주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123890한국자산신탁KOSPI2,255원75원3.44%124,911122,373,926주2759.5억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123840뉴온KOSDAQ2,010원34원1.72%13,4686,365,430주127.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23125490한라캐스트KOSDAQ8,210원330원4.19%665,46436,502,352주2996.8억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23120115코오롱인더우KOSPI24,350원1,200원5.18%5,0132,767,860주673.9억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23121600나노신소재KOSDAQ44,650원4,050원9.98%50,47012,262,191주5475억원
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 02:36:24—2026-07-23008350남선알미늄KOSPI1,126원65원6.13%1,555,734129,079,090주1453.4억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23008700아남전자KOSPI1,074원46원4.47%333,48177,124,820주828.3억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23008930한미사이언스KOSPI34,350원1,100원3.31%184,39868,391,550주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23009180한솔로지스틱스KOSPI2,740원50원1.86%39,77228,155,825주771.4억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012450한화에어로스페이스KOSPI958,000원67,000원7.52%209,79151,563,401주49.3조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—엔에이치스팩33호KOSDAQ1,997원1원0.05%3,0057,700,000주153.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013870지엠비코리아KOSPI3,805원15원0.40%24,65819,072,280주725.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014620성광벤드KOSDAQ27,500원2,800원11.34%126,18026,557,364주7303.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014100메디앙스KOSDAQ1,888원15원0.80%63,44711,800,000주222.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014790HL D&IKOSPI2,625원270원11.46%108,84837,858,601주993.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015590DKMEKOSPI1,864원14원0.76%55,57853,396,308주995.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016380KG스틸KOSPI5,230원160원3.16%247,919100,008,897주5230.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015760한국전력KOSPI35,600원1,700원5.01%1,644,126641,964,077주22.8조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016740두올KOSPI3,515원100원2.93%21,47228,674,024주1007.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017390서울가스KOSPI55,800원700원1.27%1,6744,950,000주2762.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017810풀무원KOSPI8,990원290원3.33%34,46238,120,542주3427억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018260삼성에스디에스KOSPI218,000원22,000원11.22%402,84577,377,800주16.8조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018620우진비앤지KOSDAQ2,445원40원1.66%8,6236,932,982주169.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019685대교우BKOSPI702원-11원-1.54%38,47819,426,990주136.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021045대호특수강우KOSDAQ2,375원-95원-3.85%1,825848,492주20.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020180대신정보통신KOSDAQ851원7원0.83%293,63238,428,915주327억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021820세원정공KOSPI9,910원270원2.80%6,72410,000,000주991억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023790동일스틸럭스KOSDAQ1,968원-10원-0.51%4,992,42013,069,808주257.2억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023350한국종합기술KOSPI4,100원50원1.23%34,77410,950,000주448.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024060흥구석유KOSDAQ13,870원160원1.17%5,934,11215,000,000주2080.5억원
71,811건 중 1,201–1,250← 이전25 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬