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 02:36:51—2026-07-23412350레이저쎌KOSDAQ4,130원85원2.10%267,34714,603,043주603.1억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006040동원산업KOSPI34,350원900원2.69%37,49944,140,819주1.5조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006060화승인더KOSPI2,460원65원2.71%45,99555,320,000주1360.8억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23415380스튜디오삼익KOSDAQ1,900원37원1.99%33,29611,442,975주217.4억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23415640KB발해인프라KOSPI10,790원-150원-1.37%75,481122,545,548주1.3조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006050국영지앤엠KOSDAQ555원-25원-4.31%186,95334,895,243주193.6억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23417180핑거스토리KOSDAQ4,000원75원1.91%6,5063,509,724주140.3억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23417310코람코더원리츠KOSPI10,600원420원4.13%646,73640,400,000주4282.4억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23417500제이아이테크KOSDAQ3,230원75원2.38%61,78832,784,744주1058.9억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006090사조오양KOSPI8,110원10원0.12%1,2979,422,739주764.1억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006120SK디스커버리KOSPI53,800원2,800원5.49%21,56317,413,751주9368.5억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418420라온텍KOSDAQ3,495원120원3.56%110,83330,774,558주1075.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006110삼아알미늄KOSPI36,400원4,700원14.83%242,36615,123,455주5504.9억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418620E8KOSDAQ690원40원6.15%1,163,17419,850,477주136.9억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23419080엔젯KOSDAQ4,635원705원17.94%132,37210,871,817주503.9억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23419120산돌KOSDAQ2,345원75원3.30%21,28814,223,089주333.5억원
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—2026-07-23006340대원전선KOSPI14,200원2,040원16.78%29,061,07078,414,416주1.1조원
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—2026-07-23007160사조산업KOSPI46,800원1,400원3.08%1,9905,000,000주2340억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006280녹십자KOSPI123,100원4,400원3.71%41,94811,686,538주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23425040티이엠씨KOSDAQ9,380원310원3.42%158,88521,922,898주2056.3억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23429270시지트로닉스KOSDAQ3,445원10원0.29%49,5066,449,231주222.1억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23096610알에프세미KOSDAQ2,965원0원0.00%017,386,411주515.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006360GS건설KOSPI34,400원5,300원18.21%7,994,02085,581,490주2.9조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000225유유제약1우KOSPI3,750원150원4.17%58,7822,266,930주85억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000220유유제약KOSPI3,660원60원1.67%100,51215,747,462주576.3억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006370대구백화점KOSPI5,470원-210원-3.70%65,27910,821,611주591.9억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23037270YG PLUSKOSPI3,255원155원5.00%271,90063,663,110주2072.2억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23037070파세코KOSDAQ5,910원90원1.55%486,07720,000,000주1182억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23036890진성티이씨KOSDAQ14,100원1,030원7.88%41,53622,032,623주3106.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006405삼성SDI우KOSPI194,500원12,000원6.58%5,0671,617,896주3146.8억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006570대림통상KOSPI2,075원55원2.72%21,98215,225,000주315.9억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23036800나이스정보통신KOSDAQ29,800원750원2.58%20,2829,100,000주2711.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000080하이트진로KOSPI14,980원270원1.84%96,16570,133,611주1조원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006490프리티KOSPI1,007원5원0.50%97,03029,577,223주297.8억원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23036640HRSKOSDAQ4,790원40원0.84%24,58716,354,800주783.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000100유한양행KOSPI71,400원1,200원1.71%197,57879,647,601주5.6조원
fsc-stock-price2026-07-232026-07-27 02:36:30—2026-07-23036560KZ정밀KOSDAQ11,650원140원1.22%2,42115,750,000주1834.8억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006620동구바이오제약KOSDAQ3,930원250원6.79%198,33228,464,992주1118.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006660삼성공조KOSPI12,600원-400원-3.08%530,9448,126,314주1023.9억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23036480대성미생물KOSDAQ6,510원-20원-0.31%7,1643,800,000주247.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900290GRTKOSDAQ2,370원155원7.00%318,21581,800,000주1938.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006650대한유화KOSPI103,000원6,700원6.96%20,0376,500,000주6695억원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23036200유니셈KOSDAQ7,870원210원2.74%205,36730,664,223주2413.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000725현대건설우KOSPI50,200원2,200원4.58%1,9731,054,693주529.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000020동화약품KOSPI5,020원110원2.24%205,45827,931,470주1402.1억원
71,811건 중 2,051–2,100← 이전42 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬