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 02:36:24—2026-07-23007530와이엠KOSDAQ1,698원-8원-0.47%51,42022,254,231주377.8억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007540샘표KOSPI43,000원950원2.26%2,8952,875,800주1236.5억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007575일양약품우KOSPI7,290원190원2.68%165445,080주32.4억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007590동방아그로KOSPI5,650원50원0.89%6,32213,617,577주769.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—보원케미칼KOSDAQ2,275원105원4.84%61,21111,143,601주253.5억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23—IBKS제25호스팩KOSDAQ2,180원0원0.00%05,980,000주130.3억원
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 02:36:24—2026-07-23008420문배철강KOSPI2,150원125원6.17%40,23720,503,505주440.8억원
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 02:36:19—2026-07-23900260로스웰KOSDAQ1,601원10원0.63%4,88846,029,706주736.9억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007860서연KOSPI7,630원240원3.25%27,89823,479,844주1791.5억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007770한일화학KOSDAQ6,620원90원1.38%1343,510,000주232.3억원
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 02:36:22—2026-07-23004105태양금속우KOSPI3,030원-25원-0.82%20,0473,300,000주99.9억원
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 02:36:22—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—2026-07-23004250NPCKOSPI2,950원80원2.79%100,58836,720,000주1083.2억원
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 02:36:19—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 02:36:42—2026-07-23187270신화콘텍KOSDAQ2,825원95원3.48%22,60510,143,845주286.5억원
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—2026-07-23000020동화약품KOSPI5,020원110원2.24%205,45827,931,470주1402.1억원
fsc-stock-price2026-07-232026-07-27 02:36:41—2026-07-23153890져스텍KOSDAQ7,910원130원1.67%386,27812,050,305주953.1억원
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—2026-07-23000120CJ대한통운KOSPI76,700원4,600원6.38%44,25922,812,344주1.7조원
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 02:36:43—2026-07-23206950볼빅KONEX1,439원162원12.69%41414,077,265주202.5억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23—SK케미칼우KOSPI21,750원800원3.82%5,0722,115,429주460.1억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23357880SKAIKOSDAQ2,520원120원5.00%1,971,63752,940,048주1334억원
fsc-stock-price2026-07-232026-07-27 02:36:52—2026-07-23446840지슨KOSDAQ2,970원190원6.83%342,01711,016,616주327.1억원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23007810코리아써키트KOSPI64,100원200원0.31%243,07223,982,620주1.5조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001130대한제분KOSPI11,250원290원2.65%9,26816,900,000주1901.2억원
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—2026-07-23000227유유제약2우BKOSPI7,490원1,190원18.89%26,310322,960주24.1억원
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—2026-07-23000320노루홀딩스KOSPI16,370원510원3.22%3,04113,291,151주2175.7억원
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 02:36:19—2026-07-23000105유한양행우KOSPI59,700원1,300원2.23%4851,180,940주705억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900070글로벌에스엠KOSDAQ999원-3원-0.30%49,33026,871,984주268.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000150두산KOSPI1,276,000원61,000원5.02%44,19416,193,835주20.6조원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065660안트로젠KOSDAQ17,290원880원5.36%28,07810,006,100주1730억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065570삼영이엔씨KOSDAQ764원0원0.00%016,093,838주122.9억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065690파커스KOSDAQ1,414원-3원-0.21%131,06614,049,331주198.6억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065710서호전기KOSDAQ42,850원1,450원3.50%4,9495,150,000주2206.7억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065950웰크론KOSDAQ1,030원-17원-1.62%262,57128,231,302주290.7억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950250테라뷰KOSDAQ2,425원135원5.90%158,23435,517,731주861.3억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950160코오롱티슈진KOSDAQ21,050원-9,000원-29.95%350,07284,970,160주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:24—2026-07-23009580무림P&PKOSPI1,669원70원4.38%43,05462,368,324주1040.9억원
146,436건 중 251–300← 이전6 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬