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 02:36:22—2026-07-23004720팜젠사이언스KOSPI3,475원95원2.81%27,88622,654,365주787.2억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004700조광피혁KOSPI64,500원1,000원1.57%6546,649,138주4288.6억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23076610해성옵틱스KOSDAQ1,279원295원29.98%8,435,78659,236,180주757.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004780대륙제관KOSDAQ3,955원55원1.41%87,72415,903,199주628.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004840DRB동일KOSPI4,385원35원0.80%9,31919,272,364주845억원
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 02:36:35—2026-07-23078000텔코웨어KOSPI12,540원50원0.40%26,2959,240,077주1158.7억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005420코스모화학KOSPI9,590원620원6.91%110,88438,408,228주3683.3억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005440현대지에프홀딩스KOSPI12,800원520원4.23%314,666183,397,199주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005430한국공항KOSPI81,700원1,900원2.38%4,1483,166,355주2586.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005360모나미KOSPI1,977원-113원-5.41%4,293,63718,897,307주373.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005490POSCO홀딩스KOSPI323,500원20,500원6.77%326,82479,241,527주25.6조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004960한신공영KOSPI10,780원910원9.22%54,02911,570,702주1247.3억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23—엔에이치스팩32호KOSDAQ2,010원5원0.25%2146,216,500주124.9억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23078350한양디지텍KOSDAQ21,100원1,400원7.11%111,61415,244,382주3216.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004990롯데지주KOSPI23,350원1,050원4.71%152,09099,663,776주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005090SGC에너지KOSPI54,700원12,350원29.16%511,05614,409,333주7881.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005010휴스틸KOSPI3,845원315원8.92%934,81056,188,075주2160.4억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23078860아이오케이이엔엠KOSDAQ2,995원150원5.27%3,6116,177,188주185억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005160동국산업KOSDAQ2,430원140원6.11%49,75754,244,482주1318.1억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005290동진쎄미켐KOSDAQ45,400원3,100원7.33%381,33850,970,126주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005250녹십자홀딩스KOSPI9,650원430원4.66%96,77047,028,210주4538.2억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079000와토스코리아KOSDAQ4,320원10원0.23%15,0827,200,000주311억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005389현대차3우BKOSPI198,600원7,900원4.14%9,6202,327,452주4622.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004985성신양회우KOSPI8,570원270원3.25%6,674735,645주63억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004970신라교역KOSPI9,220원90원0.99%14,07316,000,000주1475.2억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005680삼영전자KOSPI13,380원280원2.14%28,30920,000,000주2676억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—롯데지주우KOSPI22,700원300원1.34%166805,603주182.8억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005070코스모신소재KOSPI38,750원3,050원8.54%119,41133,214,571주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079810APS이노베이션KOSDAQ2,915원175원6.39%82,98821,528,094주627.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005180빙그레KOSPI64,900원1,200원1.88%16,2869,269,031주6015.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005300롯데칠성KOSPI99,900원4,000원4.17%15,1859,278,884주9269.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005257녹십자홀딩스2우KOSPI15,520원10원0.06%401845,990주131.2억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23079960동양이엔피KOSDAQ20,250원810원4.17%19,9417,860,000주1591.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005320온타이드KOSPI814원-4원-0.49%20,79334,187,845주278.2억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005610삼립KOSPI37,600원900원2.45%1,7248,629,009주3244.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005500삼진제약KOSPI17,880원300원1.71%23,63213,320,000주2381.6억원
fsc-stock-price2026-07-232026-07-27 02:36:35—2026-07-23080160모두투어KOSDAQ8,640원350원4.22%33,58718,900,000주1632.9억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005710대원산업KOSDAQ10,820원220원2.08%2,56120,037,600주2168억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005725넥센우KOSPI4,570원325원7.66%2,0273,600,600주164.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005720넥센KOSPI6,020원130원2.21%22,17052,543,977주3163.1억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005935삼성전자우KOSPI191,100원6,000원3.24%2,367,144802,371,203주153.3조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005740크라운해태홀딩스KOSPI5,690원140원2.52%12,18714,847,347주844.8억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005750대림바스KOSPI4,220원130원3.18%14,72316,592,240주700.1억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005745크라운해태홀딩스우KOSPI5,100원130원2.62%1,032600,726주30.6억원
fsc-stock-price2026-07-232026-07-27 02:36:36—2026-07-23081000일진다이아KOSPI8,840원390원4.62%36,34214,202,975주1255.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005810풍산홀딩스KOSPI34,750원1,550원4.67%25,41914,417,292주5010억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005830DB손해보험KOSPI165,400원0원0.00%206,73365,500,349주10.8조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005820원림KOSPI13,550원320원2.42%1,5332,297,970주311.3억원
71,811건 중 1,551–1,600← 이전32 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬