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 02:36:23—2026-07-23006880신송홀딩스KOSPI4,840원115원2.43%33,95411,828,858주572.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006840AK홀딩스KOSPI6,400원350원5.79%14,58213,247,561주847.8억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23217880틸론KONEX993원-3원-0.30%14,76910,727,290주106.5억원
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—2026-07-23006620동구바이오제약KOSDAQ3,930원250원6.79%198,33228,464,992주1118.6억원
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 02:36:44—2026-07-23221840하이즈항공KOSDAQ1,974원94원5.00%24,20518,700,561주369.1억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23299030하나기술KOSDAQ12,600원850원7.23%29,6297,994,910주1007.3억원
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—2026-07-23006340대원전선KOSPI14,200원2,040원16.78%29,061,07078,414,416주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23241840에이스토리KOSDAQ2,310원35원1.54%33,0909,539,994주220.3억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23006200한국전자홀딩스KOSPI2,380원80원3.48%20,7489,360,627주222.7억원
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 02:36:23—2026-07-23006220제주은행KOSPI9,550원480원5.29%311,94937,798,557주3609.7억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23251120바이오에프디엔씨KOSDAQ7,850원120원1.55%17,3818,695,700주682.6억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23246960SCL사이언스KOSDAQ1,657원-11원-0.66%51,78434,017,047주563.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005960동부건설KOSPI6,730원440원7.00%60,16722,946,663주1544.3억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23298690에어부산KOSPI1,490원53원3.69%88,834162,914,872주2427.4억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
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 02:36:45—2026-07-23243840신흥에스이씨KOSDAQ4,395원285원6.93%153,43738,558,235주1694.6억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23240550동방메디컬KOSDAQ5,320원130원2.50%74,48820,933,940주1113.6억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23377030비트맥스KOSDAQ1,500원20원1.35%26,38514,291,702주214.3억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23239340이스트에이드KOSDAQ679원71원11.68%533,70026,979,634주183.1억원
fsc-stock-price2026-07-232026-07-27 02:36:49—2026-07-23330350위더스제약KOSDAQ6,250원50원0.81%44,38813,199,680주824.9억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23238090앤디포스KOSDAQ2,245원115원5.40%7,68030,490,440주684.5억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005950이수화학KOSPI14,850원1,450원10.82%1,477,69626,294,169주3904.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005940NH투자증권KOSPI30,000원950원3.27%489,861369,206,105주11조원
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 02:36:44—2026-07-23224810엄지하우스KONEX1,757원-79원-4.30%84,200,000주73.7억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23223250드림씨아이에스KOSDAQ3,015원235원8.45%71,88324,600,444주741.7억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23224060더코디KOSDAQ3,980원-60원-1.49%35,5305,160,722주205.3억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23376930노을KOSDAQ659원5원0.76%69,63451,291,323주338억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23221800지구홀딩스KOSDAQ4,855원335원7.41%34,87316,318,851주792.2억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005930삼성전자KOSPI270,000원9,500원3.65%16,011,8165,846,278,608주1578.4조원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23220100퓨쳐켐KOSDAQ7,890원580원7.93%43,91822,427,420주1769.5억원
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 02:36:44—2026-07-23217500러셀KOSDAQ1,470원40원2.80%64,51531,812,000주467.6억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007530와이엠KOSDAQ1,698원-8원-0.47%51,42022,254,231주377.8억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23217330싸이토젠KOSDAQ3,175원140원4.61%70,81323,129,547주734.3억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23482630삼양엔씨켐KOSDAQ13,170원570원4.52%117,16621,888,280주2882.6억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005860한일사료KOSDAQ2,645원-40원-1.49%5,191,01739,403,685주1042.2억원
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 02:36:48—2026-07-23321370센서뷰KOSDAQ1,295원-7원-0.54%821,41651,664,906주669억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23215600신라젠KOSDAQ2,080원84원4.21%364,462138,553,564주2881.9억원
fsc-stock-price2026-07-232026-07-27 02:36:44—2026-07-23215480토박스코리아KOSDAQ1,994원4원0.20%21,16010,740,000주214.1억원
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 02:36:44—2026-07-23215200메가스터디교육KOSDAQ39,400원1,300원3.41%22,70410,365,216주4083.8억원
71,811건 중 2,151–2,200← 이전44 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬