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 02:36:20—2026-07-23001780알루코KOSPI1,665원108원6.94%400,10796,830,132주1612.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001795대한제당우KOSPI2,050원0원0.00%34,9406,482,760주132.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001940KISCO홀딩스KOSPI25,450원350원1.39%3,81714,176,380주3607.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002800신신제약KOSDAQ4,360원155원3.69%22,17915,170,500주661.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002820SUN&LKOSPI2,290원10원0.44%27,34312,607,989주288.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002840미원상사KOSPI123,800원2,700원2.23%5,8704,750,000주5880.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002420세기상사KOSPI5,250원140원2.74%4,7185,969,948주313.4억원
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 02:36:21—2026-07-23002600조흥KOSPI138,500원1,500원1.09%6600,000주831억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002680한탑KOSDAQ2,060원-95원-4.41%559,4966,463,359주133.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002690동일제강KOSPI1,545원15원0.98%11,23820,300,360주313.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002710TCC스틸KOSPI9,300원610원7.02%51,91626,213,697주2437.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002720국제약품KOSPI3,370원50원1.51%43,50721,159,832주713억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002787진흥기업2우BKOSPI2,920원220원8.15%38,320294,808주8.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002790아모레퍼시픽홀딩스KOSPI24,250원750원3.19%53,59076,458,180주1.8조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—아모레퍼시픽홀딩스3우CKOSPI20,450원200원0.99%6487,092,200주1450.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002880디와이에이KOSPI783원5원0.64%241,41646,773,995주366.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002990금호건설KOSPI11,300원880원8.45%7,904,54937,259,974주4210.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002995금호건설우KOSPI22,300원1,250원5.94%34,159292,266주65.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003010혜인KOSPI4,440원205원4.84%44,81512,712,747주564.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003030세아제강지주KOSPI112,000원13,500원13.71%48,6694,141,657주4638.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—대신밸류리츠KOSPI3,780원35원0.93%3,94359,780,000주2259.6억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23047920HLB제약KOSDAQ8,070원70원0.88%279,45632,799,356주2646.9억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23048430유라테크KOSDAQ5,720원120원2.14%32,82511,520,000주658.9억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23048470대동스틸KOSDAQ2,600원25원0.97%22,5199,650,000주250.9억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23048770TPC로보틱스KOSDAQ3,180원215원7.25%416,63015,697,991주499.1억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23048830엔피케이KOSDAQ1,035원52원5.29%71,06818,723,923주193.7억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23048910대원미디어KOSDAQ4,690원135원2.96%99,26412,578,946주589.9억원
fsc-stock-price2026-07-232026-07-27 02:36:31—2026-07-23049070인탑스KOSDAQ18,740원-120원-0.64%237,19516,464,607주3085.4억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049430코메론KOSDAQ19,490원1,020원5.52%28,7449,048,000주1763.4억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049470비트플래닛KOSDAQ1,510원50원3.42%17,41523,544,899주355.5억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049520유아이엘KOSDAQ3,670원65원1.80%77,58730,842,625주1131.9억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049550잉크테크KOSDAQ3,045원45원1.50%2,75819,606,277주597억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049800우진플라임KOSPI1,800원23원1.29%15,13720,000,000주360억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049830승일KOSDAQ6,280원-10원-0.16%1,9606,132,112주385억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23049960쎌바이오텍KOSDAQ15,450원200원1.31%3,3329,400,000주1452.3억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23050090비케이홀딩스KOSDAQ500원115원29.87%1,454,06823,534,735주117.6억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23050890쏠리드KOSDAQ9,610원510원5.60%658,19760,756,534주5838.7억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23050960수산아이앤티KOSDAQ8,190원80원0.99%3,1266,751,000주552.9억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051360토비스KOSDAQ16,090원0원0.00%014,917,843주2400.2억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051370인터플렉스KOSDAQ6,760원280원4.32%61,44723,327,472주1576.9억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051490나라엠앤디KOSDAQ2,685원95원3.67%12,23014,200,000주381.2억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051500CJ프레시웨이KOSDAQ22,250원200원0.91%10,56811,871,586주2641.4억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051630진양화학KOSPI1,197원-1원-0.08%1,724,80221,200,000주253.7억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051780큐로홀딩스KOSDAQ2,775원5원0.18%3,5776,335,615주175.8억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051915LG화학우KOSPI122,400원8,200원7.18%14,5147,688,800주9411억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23051980중앙첨단소재KOSDAQ998원13원1.32%442,314111,091,709주1108.6억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23052220iMBCKOSDAQ1,827원-1원-0.05%42,58923,000,000주420.2억원
fsc-stock-price2026-07-232026-07-27 02:36:32—2026-07-23053350이니텍KOSDAQ3,885원185원5.00%110,69622,021,065주855.5억원
143,562건 중 201–250← 이전5 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬