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 02:36:25—2026-07-23012280영화금속KOSPI817원7원0.86%45,15049,524,505주404.6억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012330현대모비스KOSPI524,000원11,000원2.14%298,79190,732,583주47.5조원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012750에스원KOSPI72,100원1,200원1.69%44,59737,999,178주2.7조원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012800대창KOSPI1,133원53원4.91%397,60691,140,499주1032.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013030하이록코리아KOSDAQ32,150원1,800원5.93%49,48011,768,144주3783.4억원
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—2026-07-23—교보20호스팩KOSDAQ1,993원-3원-0.15%15,2625,970,000주118.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013360일성건설KOSPI1,424원58원4.25%487,82454,024,880주769.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013580계룡건설KOSPI19,490원750원4.00%85,9938,930,907주1740.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013720청보KOSDAQ431원0원0.00%060,828,143주262.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014470부방KOSDAQ950원3원0.32%85,71660,052,260주570.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014570고려제약KOSDAQ3,400원10원0.29%4,43511,000,000주374억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014710사조씨푸드KOSPI9,240원190원2.10%21,28217,218,543주1590.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014820동원시스템즈KOSPI19,330원200원1.05%32,79528,991,282주5604억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013570디와이KOSPI3,855원105원2.80%43,75626,319,633주1014.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013700까뮤이앤씨KOSPI1,410원49원3.60%188,75659,750,830주842.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013890지누스KOSPI8,800원20원0.23%41,54721,925,813주1929.4억원
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—2026-07-23014530극동유화KOSPI3,245원55원1.72%1,003,36634,869,420주1131.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014580태경비케이KOSPI4,085원80원2.00%24,06127,583,100주1126.7억원
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—2026-07-23014825동원시스템즈우KOSPI13,360원-30원-0.22%73264,111주35.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014940오리엔탈정공KOSDAQ4,595원250원5.75%188,31445,573,661주2094.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014970삼륭물산KOSDAQ4,485원215원5.04%47,23214,825,000주664.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015260에이엔피KOSPI434원-19원-4.19%1,417,54647,116,894주204.4억원
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—2026-07-23016090대현KOSPI1,475원5원0.34%92,80644,282,310주653.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016250SGC E&CKOSDAQ12,600원1,240원10.92%15,2515,036,986주634.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—한국제16호스팩KOSDAQ1,948원-3원-0.15%66,8446,750,000주131.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016590신대양제지KOSPI9,940원440원4.63%21,47440,297,820주4005.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014950삼익제약KOSDAQ5,680원-420원-6.89%1,001,26710,007,588주568.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014990인디에프KOSPI1,900원-11원-0.58%37,88415,022,599주285.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015360INVENIKOSPI14,470원460원3.28%16,16227,250,000주3943억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015710코콤KOSDAQ2,705원60원2.27%9,08617,530,500주474.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016360삼성증권KOSPI104,900원3,300원3.25%285,68789,300,000주9.3조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016450한세예스24홀딩스KOSPI4,510원175원4.04%14,39340,000,000주1804억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—메리츠제2호스팩KOSDAQ1,946원-2원-0.10%82,2237,240,000주140.8억원
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—2026-07-23016880웅진KOSPI2,050원171원9.10%373,28879,927,080주1638.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017000신원종합개발KOSDAQ2,345원105원4.69%49,96711,668,027주273.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017250인터엠KOSDAQ1,014원18원1.81%21,19121,045,467주213.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017370우신시스템KOSPI4,110원110원2.75%24,74418,314,054주752.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017800현대엘리베이터KOSPI70,400원2,700원3.99%86,07539,092,385주2.7조원
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—2026-07-23017890한국알콜KOSDAQ13,580원420원3.19%56,84820,673,506주2807.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017900광전자KOSPI6,060원160원2.71%948,62357,943,763주3511.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018000유니슨KOSDAQ874원41원4.92%3,587,058259,498,284주2268억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018120진로발효KOSDAQ16,480원20원0.12%1,9536,621,120주1091.1억원
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 02:36:35—2026-07-23080160모두투어KOSDAQ8,640원350원4.22%33,58718,900,000주1632.9억원
146,436건 중 1,301–1,350← 이전27 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬