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—2026-07-23012750에스원KOSPI72,100원1,200원1.69%44,59737,999,178주2.7조원
fsc-stock-price2026-07-232026-07-27 02:36:49—2026-07-23335870윙스풋KOSDAQ983원3원0.31%4,44916,750,473주164.6억원
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—키움히어로제2호스팩KOSDAQ1,971원-2원-0.10%10,1966,310,000주124.3억원
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 02:36:51—2026-07-23405100큐알티KOSDAQ10,770원390원3.76%18,40512,289,301주1323.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013310아진산업KOSDAQ2,585원75원2.99%187,28538,806,582주1003.1억원
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—2026-07-23—교보20호스팩KOSDAQ1,993원-3원-0.15%15,2625,970,000주118.9억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23408470한패스KOSDAQ5,690원540원10.49%95,62810,572,000주601.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013990아가방컴퍼니KOSDAQ4,190원195원4.88%313,65132,887,536주1377.9억원
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—2026-07-23013870지엠비코리아KOSPI3,805원15원0.40%24,65819,072,280주725.7억원
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—2026-07-23014130한익스프레스KOSPI2,630원270원11.44%144,53111,817,883주310.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014285금강공업우KOSPI5,470원80원1.48%179589,875주32.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014190원익큐브KOSDAQ1,150원24원2.13%30,88435,395,071주407억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23413630씨피시스템KOSDAQ3,165원-405원-11.34%2,463,74236,436,605주1153.2억원
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—2026-07-23014620성광벤드KOSDAQ27,500원2,800원11.34%126,18026,557,364주7303.2억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23416180신성에스티KOSDAQ19,000원1,430원8.14%15,3639,039,778주1717.5억원
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—2026-07-23—대신밸런스제20호스팩KOSDAQ1,978원-1원-0.05%18,7666,740,000주133.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014830유니드KOSPI62,000원3,000원5.08%23,2586,767,600주4195.9억원
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 02:36:26—2026-07-23014160대영포장KOSPI704원33원4.92%458,929108,394,549주763억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014680한솔케미칼KOSPI236,000원11,000원4.89%36,75111,012,899주2.5조원
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 02:36:27—2026-07-23023960에쓰씨엔지니어링KOSPI998원0원0.00%40,36038,035,975주379.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014440영보화학KOSPI4,535원35원0.78%12,90920,000,000주907억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014280금강공업KOSPI4,050원190원4.92%30,51329,329,357주1187.8억원
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 02:36:52—2026-07-23418470KT밀리의서재KOSDAQ10,240원160원1.59%17,0198,565,789주877.1억원
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—2026-07-23014910성문전자KOSPI1,980원60원3.13%560,31021,857,257주432.7억원
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 02:36:52—2026-07-23419080엔젯KOSDAQ4,635원705원17.94%132,37210,871,817주503.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014915성문전자우KOSPI4,670원120원2.64%879600,000주28억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023450동남합성KOSPI28,500원0원0.00%6813,500,000주997.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023410유진기업KOSDAQ3,340원60원1.83%369,44977,310,863주2582.1억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23420570제이투케이바이오KOSDAQ8,940원510원6.05%32,8625,847,483주522.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021240코웨이KOSPI90,700원-1,100원-1.20%117,73370,767,426주6.4조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023150MH에탄올KOSPI4,180원75원1.83%3,8067,378,526주308.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023810인팩KOSPI4,825원50원1.05%15,68010,000,000주482.5억원
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—2026-07-23021650한국큐빅KOSDAQ2,220원10원0.45%3,20616,350,563주362.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23022220티케이지애강KOSDAQ565원13원2.36%5,06751,794,579주292.6억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021880메이슨캐피탈KOSDAQ1,178원45원3.97%91,89721,218,440주249.9억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23429270시지트로닉스KOSDAQ3,445원10원0.29%49,5066,449,231주222.1억원
149,310건 중 2,151–2,200← 이전44 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬