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 02:36:27—2026-07-23020000한섬KOSPI21,350원550원2.64%73,42321,476,994주4585.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020150롯데에너지머티리얼즈KOSPI33,150원3,300원11.06%156,89352,365,463주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020760일진디스플KOSPI902원0원0.00%056,523,761주509.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021045대호특수강우KOSDAQ2,375원-95원-3.85%1,825848,492주20.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018700졸스KOSDAQ1,528원352원29.93%372,77711,706,586주178.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019010베뉴지KOSDAQ4,350원155원3.69%70,26448,200,000주2096.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019570플루토스KOSDAQ481원0원0.00%047,725,021주229.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019680대교KOSPI916원4원0.44%64,24184,702,850주775.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020120키다리스튜디오KOSPI3,590원130원3.76%59,84737,063,766주1330.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020180대신정보통신KOSDAQ851원7원0.83%293,63238,428,915주327억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021040대호특수강KOSDAQ949원29원3.15%15,46221,704,774주205.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021050서원KOSPI1,040원22원2.16%280,17047,474,590주493.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021320KCC건설KOSDAQ5,410원160원3.05%30,78021,400,000주1157.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021820세원정공KOSPI9,910원270원2.80%6,72410,000,000주991억원
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—2026-07-23023590다우기술KOSPI38,800원1,700원4.58%43,73943,287,312주1.6조원
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—2026-07-23023810인팩KOSPI4,825원50원1.05%15,68010,000,000주482.5억원
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 02:36:27—2026-07-23022220티케이지애강KOSDAQ565원13원2.36%5,06751,794,579주292.6억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023350한국종합기술KOSPI4,100원50원1.23%34,77410,950,000주448.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023800인지컨트롤스KOSPI5,470원190원3.60%38,55315,809,197주864.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023900풍국주정KOSDAQ7,320원260원3.68%20,04112,600,000주922.3억원
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 02:36:27—2026-07-23024060흥구석유KOSDAQ13,870원160원1.17%5,934,11215,000,000주2080.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024110기업은행KOSPI21,050원350원1.69%668,651797,425,869주16.7조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024120KB오토시스KOSDAQ3,200원5원0.16%6,74411,500,000주368억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024740한일단조KOSDAQ2,230원105원4.94%266,69732,897,049주733.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024800유성티엔에스KOSDAQ4,370원165원3.92%49,28237,051,812주1619.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024940PN풍년KOSDAQ2,095원15원0.72%206,07010,000,000주209.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024950삼천리자전거KOSDAQ3,470원130원3.89%22,52112,400,000주430.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025320시노펙스KOSDAQ3,690원260원7.58%711,37692,162,453주3400.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025440DH오토웨어KOSDAQ3,530원20원0.57%4,6979,756,244주344.3억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025550한국선재KOSDAQ2,195원100원4.77%94,96625,514,004주560억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025560미래산업KOSPI41,750원0원0.00%05,090,828주2125.4억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025750한솔홈데코KOSPI1,929원46원2.44%33,70916,113,029주310.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025770한국정보통신KOSDAQ7,870원250원3.28%66,26337,444,271주2946.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025880케이씨피드KOSDAQ2,625원35원1.35%43,60316,715,858주438.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025890한국주강KOSPI2,250원25원1.12%11,73911,144,616주250.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025950동신건설KOSDAQ11,020원500원4.75%59,4408,400,000주925.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025980아난티KOSDAQ3,770원170원4.72%444,45397,300,990주3668.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028260삼성물산KOSPI360,000원6,000원1.69%352,487162,167,581주58.3조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23027970한국제지KOSPI520원-3원-0.57%124,183190,150,720주988.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028100동아지질KOSPI15,760원1,460원10.21%23,71313,389,502주2110.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23—삼성물산우BKOSPI211,500원8,000원3.93%4,4631,467,590주3103.9억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029530신도리코KOSPI41,450원400원0.97%5,0859,715,729주4027.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029780삼성카드KOSPI48,150원650원1.37%71,908115,858,891주5.5조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23030190NICE평가정보KOSPI14,530원270원1.89%41,35058,911,527주8559.8억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23353810이지바이오KOSDAQ6,190원160원2.65%76,98433,081,920주2047.7억원
149,310건 중 2,401–2,450← 이전49 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬