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 02:36:41—2026-07-23155660DSRKOSPI4,495원45원1.01%22,43116,000,000주719.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003120일성아이에스KOSPI20,700원450원2.22%2,51613,300,000주2753.1억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23214180헥토이노베이션KOSDAQ14,020원630원4.71%115,34212,993,367주1821.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002795아모레퍼시픽홀딩스우KOSPI10,690원180원1.71%5,9816,381,172주682.1억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23—LX홀딩스1우KOSPI7,200원60원0.84%4911,465,285주105.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002460HS화성KOSPI11,360원530원4.89%5,08210,150,000주1153억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187270신화콘텍KOSDAQ2,825원95원3.48%22,60510,143,845주286.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002870신풍KOSPI1,054원7원0.67%108,34734,958,700주368.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002030아세아KOSPI182,300원6,200원3.52%4,1262,058,852주3753.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—아로마티카KOSDAQ5,250원265원5.32%103,26612,576,922주660.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23173940에프엔씨엔터KOSDAQ2,200원125원6.02%18,26715,392,808주338.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23178920PI첨단소재KOSPI19,140원1,450원8.20%75,76829,366,322주5620.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002170SYTSKOSPI56,500원0원0.00%963,000,000주1695억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185750종근당KOSPI67,500원1,400원2.12%23,75313,802,780주9316.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189980흥국에프엔비KOSDAQ1,170원35원3.08%25,30640,137,827주469.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23192440슈피겐코리아KOSDAQ30,600원850원2.86%4,2126,216,363주1902.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23175140아고스KOSDAQ2,250원65원2.97%15,89924,944,253주561.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001560제일연마KOSPI8,500원130원1.55%1,8127,600,000주646억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23162300신스틸KOSDAQ1,519원1원0.07%21,34741,471,382주629.9억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23204840지엘팜텍KOSDAQ814원0원0.00%077,549,006주631.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002780진흥기업KOSPI813원48원6.27%1,687,358145,471,745주1182.6억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-07-232026-07-27 02:36:43—2026-07-23213500한솔제지KOSPI6,920원100원1.47%26,71923,800,576주1646.9억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23293940신한알파리츠KOSPI5,220원20원0.38%135,791120,940,123주6313억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23294140레몬KOSDAQ2,025원25원1.25%12,89524,914,818주504.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003460유화증권KOSPI3,115원15원0.48%56,14856,702,415주1766.2억원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23304100솔트룩스KOSDAQ11,910원1,300원12.25%211,90712,593,855주1499.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004020현대제철KOSPI28,150원2,350원9.11%729,201133,445,785주3.7조원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23311390네오크레마KOSDAQ2,345원55원2.40%14,51112,653,789주296.7억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23143540영우디에스피KOSDAQ1,011원-1원-0.10%96,90844,599,895주450.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23140670알에스오토메이션KOSDAQ9,480원480원5.33%105,77812,839,840주1217.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126640화신정공KOSDAQ4,100원190원4.86%1,821,57835,055,910주1437.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23137310에스디바이오센서KOSPI6,050원230원3.95%127,299120,749,102주7305.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001080만호제강KOSPI4,015원-20원-0.50%325,18241,500,000주1666.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23131970두산테스나KOSDAQ83,300원3,300원4.13%146,15419,327,238주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에스엔시스KOSDAQ22,850원1,850원8.81%28,5209,436,564주2156.2억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23133750메가엠디KOSDAQ1,311원-4원-0.30%6,02423,407,077주306.8억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23140410메지온KOSDAQ52,800원1,500원2.92%85,16830,605,994주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23142760모아라이프플러스KOSDAQ379원1원0.26%71,51742,166,980주159.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001000신라섬유KOSDAQ795원6원0.76%181,23224,277,540주193억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—삼진식품KOSDAQ4,960원200원4.20%10,0769,918,656주491.9억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23148930에이치와이티씨KOSDAQ3,385원60원1.80%76,35210,175,213주344.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001465BYC우KOSPI23,350원200원0.86%772,153,850주502.9억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23126880제이엔케이글로벌KOSDAQ2,760원95원3.56%166,45423,204,903주640.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003830대한화섬KOSPI113,000원1,400원1.25%1041,328,000주1500.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23141080리가켐바이오KOSDAQ101,700원7,800원8.31%293,48937,019,418주3.7조원
fsc-stock-price2026-07-232026-07-27 02:36:48—2026-07-23317530에피소드컴퍼니KOSDAQ2,880원65원2.31%3,70917,494,882주503.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003580HLB글로벌KOSPI1,211원35원2.98%235,66350,663,505주613.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003547대신증권2우BKOSPI19,410원140원0.73%2,4079,606,666주1864.6억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23148250알엔투테크놀로지KOSDAQ2,130원0원0.00%25,64313,610,704주289.9억원
149,310건 중 2,351–2,400← 이전48 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬