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 02:36:33—2026-07-23055490테이팩스KOSPI13,220원480원3.77%17,6614,786,650주632.7억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23066670디티씨KOSDAQ2,545원55원2.21%12,77518,691,918주475.7억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23056190SFAKOSDAQ21,150원1,100원5.49%91,65235,908,760주7594.7억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23056080유진로봇KOSDAQ12,900원480원3.86%442,47338,235,486주4932.3억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23056090시지메드텍KOSDAQ1,012원8원0.80%638,471103,259,036주1044.9억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23056360코위버KOSDAQ5,060원255원5.31%56,7179,796,800주495.7억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23057540옴니시스템KOSDAQ812원-123원-13.16%1,185,84559,394,268주482.2억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004105태양금속우KOSPI3,030원-25원-0.82%20,0473,300,000주99.9억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23057030YBM넷KOSDAQ2,110원10원0.48%7,38716,312,697주344.1억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23056730CNT85KOSDAQ1,576원63원4.16%4,90314,822,237주233.5억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23057680티사이언티픽KOSDAQ1,740원8원0.46%18,72615,792,909주274.7억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058400KNNKOSDAQ544원0원0.00%0132,429,720주720.4억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058110멕아이씨에스KOSDAQ1,787원7원0.39%28,04916,050,530주286.8억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23418550제이오KOSDAQ4,230원300원7.63%146,66532,017,673주1354.3억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058450한주에이알티KOSDAQ4,280원10원0.23%4,2205,013,372주214.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23003925남양유업우KOSPI30,950원100원0.32%1,2962,000,000주619억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058470리노공업KOSDAQ73,900원2,100원2.92%654,50276,211,850주5.6조원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058850KTcsKOSPI2,265원50원2.26%80,54141,404,450주937.8억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058630엠게임KOSDAQ4,225원10원0.24%24,49719,202,574주811.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23003920남양유업KOSPI42,150원1,100원2.68%1,6756,000,000주2529억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058650세아홀딩스KOSPI119,500원4,000원3.46%1,7604,242,236주5069.4억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23058730다스코KOSPI4,170원160원3.99%7,399,12120,251,251주844.4억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004250NPCKOSPI2,950원80원2.79%100,58836,720,000주1083.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900300오가닉티코스메틱KOSDAQ1,844원17원0.93%45,6737,780,097주143.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000240한국앤컴퍼니KOSPI25,450원750원3.04%106,39594,935,240주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23059090미코KOSDAQ15,710원960원6.51%166,96933,416,778주5249.7억원
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 02:36:22—2026-07-23—하나35호스팩KOSDAQ2,005원0원0.00%1866,030,000주120.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—엘에스스팩1호KOSDAQ1,995원5원0.25%1,6434,110,000주81.9억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—교보18호스팩KOSDAQ2,030원5원0.25%5495,040,000주102.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900340윙입푸드KOSDAQ1,227원23원1.91%12,21612,582,732주154.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900290GRTKOSDAQ2,370원155원7.00%318,21581,800,000주1938.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004270남성KOSPI6,310원110원1.77%7,5593,621,216주228.4억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004255NPC우KOSPI1,985원26원1.33%15,2805,280,000주104.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000040KR모터스KOSPI267원0원0.00%086,375,184주230.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900260로스웰KOSDAQ1,601원10원0.63%4,88846,029,706주736.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900110딥커머스KOSDAQ1,121원19원1.72%29,43112,291,581주137.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000020동화약품KOSPI5,020원110원2.24%205,45827,931,470주1402.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000145하이트진로홀딩스우KOSPI9,280원-120원-1.28%788470,810주43.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23900310컬러레이KOSDAQ1,980원-40원-1.98%1,03212,808,335주253.6억원
fsc-stock-price2026-07-232026-07-27 02:36:33—2026-07-23060480국일신동KOSDAQ1,266원13원1.04%42,40411,090,000주140.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000050경방KOSPI8,490원170원2.04%34,60127,415,270주2327.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000120CJ대한통운KOSPI76,700원4,600원6.38%44,25922,812,344주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000100유한양행KOSPI71,400원1,200원1.71%197,57879,647,601주5.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000080하이트진로KOSPI14,980원270원1.84%96,16570,133,611주1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000180성창기업지주KOSPI5,320원130원2.50%8,96513,950,320주742.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000210DLKOSPI50,900원4,900원10.65%172,51720,955,884주1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000155두산우KOSPI437,500원23,000원5.55%5,6663,996,462주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23498390한화플러스제5호스팩KOSDAQ2,025원0원0.00%4,9764,960,000주100.4억원
149,310건 중 2,601–2,650← 이전53 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬