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 02:36:26—2026-07-23013810스페코KOSDAQ1,720원56원3.37%34,57014,655,470주252억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014160대영포장KOSPI704원33원4.92%458,929108,394,549주763억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014100메디앙스KOSDAQ1,888원15원0.80%63,44711,800,000주222.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013890지누스KOSPI8,800원20원0.23%41,54721,925,813주1929.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014580태경비케이KOSPI4,085원80원2.00%24,06127,583,100주1126.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014915성문전자우KOSPI4,670원120원2.64%879600,000주28억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016360삼성증권KOSPI104,900원3,300원3.25%285,68789,300,000주9.3조원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23122350삼기KOSDAQ1,874원12원0.64%2,153,94838,339,428주718.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014680한솔케미칼KOSPI236,000원11,000원4.89%36,75111,012,899주2.5조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014910성문전자KOSPI1,980원60원3.13%560,31021,857,257주432.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014825동원시스템즈우KOSPI13,360원-30원-0.22%73264,111주35.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014790HL D&IKOSPI2,625원270원11.46%108,84837,858,601주993.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015750성우하이텍KOSDAQ5,940원280원4.95%194,86980,000,000주4752억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014970삼륭물산KOSDAQ4,485원215원5.04%47,23214,825,000주664.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014940오리엔탈정공KOSDAQ4,595원250원5.75%188,31445,573,661주2094.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015260에이엔피KOSPI434원-19원-4.19%1,417,54647,116,894주204.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016710대성홀딩스KOSPI6,830원150원2.25%8,66716,089,459주1098.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016670디모아KOSDAQ2,690원215원8.69%24,83010,194,234주274.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015590DKMEKOSPI1,864원14원0.76%55,57853,396,308주995.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016090대현KOSPI1,475원5원0.34%92,80644,282,310주653.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016600큐캐피탈KOSDAQ2,360원75원3.28%21,03313,961,601주329.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119850지엔씨에너지KOSDAQ45,550원10,500원29.96%2,885,44316,448,909주7492.4억원
fsc-stock-price2026-07-232026-07-27 02:36:39—2026-07-23119830아이텍KOSDAQ5,130원130원2.60%125,65026,538,536주1361.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016250SGC E&CKOSDAQ12,600원1,240원10.92%15,2515,036,986주634.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016590신대양제지KOSPI9,940원440원4.63%21,47440,297,820주4005.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—한국제16호스팩KOSDAQ1,948원-3원-0.15%66,8446,750,000주131.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016380KG스틸KOSPI5,230원160원3.16%247,919100,008,897주5230.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014990인디에프KOSPI1,900원-11원-0.58%37,88415,022,599주285.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015890태경산업KOSPI4,605원60원1.32%20,41429,228,750주1345.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014950삼익제약KOSDAQ5,680원-420원-6.89%1,001,26710,007,588주568.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016610DB증권KOSPI9,130원240원2.70%116,30442,446,389주3875.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015230대창단조KOSPI5,730원110원1.96%26,03127,143,620주1555.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015760한국전력KOSPI35,600원1,700원5.01%1,644,126641,964,077주22.8조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015710코콤KOSDAQ2,705원60원2.27%9,08617,530,500주474.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015360INVENIKOSPI14,470원460원3.28%16,16227,250,000주3943억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016800퍼시스KOSPI26,900원500원1.89%53711,500,000주3093.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017390서울가스KOSPI55,800원700원1.27%1,6744,950,000주2762.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017510세명전기KOSDAQ6,900원450원6.98%152,18015,246,000주1051.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017550수산세보틱스KOSPI1,680원89원5.59%259,39062,399,130주1048.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-07-232026-07-27 02:36:40—2026-07-23123700SJMKOSPI3,400원35원1.04%8,60115,604,898주530.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016740두올KOSPI3,515원100원2.93%21,47228,674,024주1007.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—메리츠제2호스팩KOSDAQ1,946원-2원-0.10%82,2237,240,000주140.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017180명문제약KOSPI1,220원0원0.00%167,20233,953,454주414.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017370우신시스템KOSPI4,110원110원2.75%24,74418,314,054주752.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017000신원종합개발KOSDAQ2,345원105원4.69%49,96711,668,027주273.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016880웅진KOSPI2,050원171원9.10%373,28879,927,080주1638.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017250인터엠KOSDAQ1,014원18원1.81%21,19121,045,467주213.4억원
fsc-stock-price2026-07-232026-07-27 02:36:53—2026-07-23456040OCIKOSPI88,300원4,800원5.75%288,9458,952,495주7905억원
149,310건 중 2,651–2,700← 이전54 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬