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 02:36:38—2026-07-23099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23099750이지케어텍KOSDAQ6,600원230원3.61%12,65613,659,173주901.5억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100120뷰웍스KOSDAQ23,200원550원2.43%56,1078,971,411주2081.3억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100130동국S&CKOSDAQ1,574원95원6.42%141,64557,143,000주899.4억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100250진양홀딩스KOSPI2,930원25원0.86%23,08963,900,000주1872.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100590머큐리KOSDAQ3,340원260원8.44%276,71717,139,545주572.4억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004150한솔홀딩스KOSPI3,100원85원2.82%77,34641,026,620주1271.8억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23100840SNT에너지KOSPI27,800원2,800원11.20%157,05620,680,783주5749.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23101140인바이오젠KOSPI5,170원185원3.71%7,91510,044,216주519.2억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23101160월덱스KOSDAQ30,400원700원2.36%59,14116,510,993주5019.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004140동방KOSPI1,878원94원5.27%267,97047,971,766주900.9억원
fsc-stock-price2026-07-232026-07-27 02:36:38—2026-07-23101330모베이스KOSDAQ3,395원75원2.26%49,64323,147,029주785.8억원
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 02:36:38—2026-07-23101400엔시트론KOSDAQ1,600원-10원-0.62%69,71511,741,788주187.8억원
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—2026-07-23000050경방KOSPI8,490원170원2.04%34,60127,415,270주2327.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000225유유제약1우KOSPI3,750원150원4.17%58,7822,266,930주85억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000230일동홀딩스KOSPI6,170원90원1.48%24,80011,540,400주712억원
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 02:36:38—2026-07-23102370케이옥션KOSDAQ2,895원-30원-1.03%77,74725,888,290주749.4억원
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 02:36:38—2026-07-23102710이엔에프테크놀로지KOSDAQ45,200원4,900원12.16%126,03014,287,836주6458.1억원
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—2026-07-23000020동화약품KOSPI5,020원110원2.24%205,45827,931,470주1402.1억원
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—2026-07-23000040KR모터스KOSPI267원0원0.00%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—2026-07-23900310컬러레이KOSDAQ1,980원-40원-1.98%1,03212,808,335주253.6억원
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—2026-07-23900290GRTKOSDAQ2,370원155원7.00%318,21581,800,000주1938.6억원
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—2026-07-23000210DLKOSPI50,900원4,900원10.65%172,51720,955,884주1조원
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 02:36:39—2026-07-23105840우진KOSPI14,720원930원6.74%127,03520,197,670주2973억원
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—2026-07-23000180성창기업지주KOSPI5,320원130원2.50%8,96513,950,320주742.1억원
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 02:36:19—2026-07-23000145하이트진로홀딩스우KOSPI9,280원-120원-1.28%788470,810주43.6억원
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 02:36:19—2026-07-23000105유한양행우KOSPI59,700원1,300원2.23%4851,180,940주705억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000227유유제약2우BKOSPI7,490원1,190원18.89%26,310322,960주24.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000220유유제약KOSPI3,660원60원1.67%100,51215,747,462주576.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000270기아KOSPI149,800원3,000원2.04%555,094390,412,998주58.4조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000087하이트진로2우BKOSPI12,300원100원0.82%1,8171,130,138주139억원
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 02:36:54—2026-07-23950130엑세스바이오KOSDAQ2,305원65원2.90%58,31335,173,834주810.7억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23—대덕전자1우KOSPI24,500원1,300원5.60%3,8512,095,519주513.4억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065770CSKOSDAQ1,638원1원0.06%130,8119,705,565주158.9억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900120씨엑스아이KOSDAQ1,168원11원0.95%82,07011,169,660주130.4억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23357880SKAIKOSDAQ2,520원120원5.00%1,971,63752,940,048주1334억원
149,310건 중 2,801–2,850← 이전57 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬