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-price2026-07-242026-07-28 02:36:20—2026-07-24002380KCCKOSPI421,500원-19,000원-4.31%12,7658,592,896주3.6조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001750한양증권KOSPI19,500원-250원-1.27%7,69912,728,534주2482억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002390한독KOSPI8,690원110원1.28%9,49013,763,533주1196억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24—엔에이치스팩32호KOSDAQ2,010원0원0.00%7,5786,216,500주124.9억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005500삼진제약KOSPI17,870원-10원-0.06%34,41613,320,000주2380.2억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24331520밸로프KOSDAQ2,130원110원5.45%58,61410,172,878주216.6억원
fsc-stock-price2026-07-242026-07-28 02:36:39—2026-07-24039840디오KOSDAQ12,490원20원0.16%12,65913,415,828주1675.6억원
fsc-stock-price2026-07-242026-07-28 02:36:38—2026-07-24036830솔브레인홀딩스KOSDAQ30,950원-1,800원-5.50%30,02620,503,981주6345.9억원
fsc-stock-price2026-07-242026-07-28 02:36:39—2026-07-24039860나노엔텍KOSDAQ3,775원-210원-5.27%3,318,14838,093,053주1438억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24036220오상헬스케어KOSDAQ6,100원50원0.83%8,60814,309,416주872.8억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24035610솔본KOSDAQ4,720원-80원-1.67%74,16027,345,997주1290.7억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24036420콘텐트리중앙KOSPI1,612원-45원-2.72%116,26119,262,308주310.5억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032300한국파마KOSDAQ7,510원0원0.00%8,91310,906,701주819억원
fsc-stock-price2026-07-242026-07-28 02:36:38—2026-07-24036800나이스정보통신KOSDAQ29,700원-100원-0.34%6,5599,100,000주2702.7억원
fsc-stock-price2026-07-242026-07-28 02:36:38—2026-07-24036810에프에스티KOSDAQ19,400원-1,500원-7.18%83,93621,649,789주4200억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030610교보증권KOSPI9,700원-60원-0.61%63,026113,962,961주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24034810해성산업KOSDAQ6,210원-70원-1.11%18,40931,580,152주1961.1억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24036460한국가스공사KOSPI34,950원550원1.60%235,47192,313,000주3.2조원
fsc-stock-price2026-07-242026-07-28 02:36:39—2026-07-24040160누리플렉스KOSDAQ5,050원-200원-3.81%14,46712,055,535주608.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028080휴맥스홀딩스KOSDAQ5,640원-40원-0.70%1,0832,532,525주142.8억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026150특수건설KOSDAQ3,630원-115원-3.07%18,14917,546,331주636.9억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028100동아지질KOSPI16,210원450원2.86%32,56413,389,502주2170.4억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24021045대호특수강우KOSDAQ2,600원225원9.47%6,230848,492주22억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24019660글로본KOSDAQ1,790원-44원-2.40%15,69413,944,333주249.6억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24021050서원KOSPI1,013원-27원-2.60%112,28147,474,590주480.9억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028260삼성물산KOSPI342,000원-18,000원-5.00%334,549162,167,581주55.4조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001740SK네트웍스KOSPI7,680원-470원-5.77%1,176,944200,593,889주1.5조원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002070비비안KOSPI7,910원830원11.72%367,5212,404,344주190.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002360SH에너지화학KOSPI2,100원0원0.00%72,81511,113,373주233.3억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003545대신증권우KOSPI19,690원-130원-0.66%72,57324,383,334주4801억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003800에이스침대KOSDAQ32,550원-100원-0.31%1,49711,090,000주3609.7억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004170신세계KOSPI504,000원-40,000원-7.35%109,7329,445,181주4.7조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005430한국공항KOSPI79,000원-2,700원-3.30%6,1703,166,355주2501.4억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24018310삼목에스폼KOSDAQ14,330원-150원-1.04%3,47814,700,000주2106.5억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24018470조일알미늄KOSPI914원-29원-3.08%584,772126,631,721주1157.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24—삼성물산우BKOSPI205,000원-6,500원-3.07%6,1671,467,590주3008.5억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24013990아가방컴퍼니KOSDAQ4,090원-100원-2.39%77,90632,887,536주1345.1억원
fsc-stock-price2026-07-242026-07-28 02:36:30—2026-07-24014100메디앙스KOSDAQ1,874원-14원-0.74%5,03011,800,000주221.1억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24018500동원모빌리티KOSPI1,384원11원0.80%105,83146,754,933주647억원
fsc-stock-price2026-07-242026-07-28 02:36:39—2026-07-24039980폴라리스AIKOSDAQ4,490원-690원-13.32%1,013,48314,381,214주645.7억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24093640케이알엠KOSDAQ3,195원-25원-0.78%23,93632,843,716주1049.3억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24093510엔지브이아이KONEX581원-102원-14.93%06,020,000주34.9억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24331920셀레믹스KOSDAQ9,370원-550원-5.54%31,77211,181,555주1047.7억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24010640진양폴리KOSPI1,709원109원6.81%118,65016,700,000주285.4억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24—IBKS제25호스팩KOSDAQ2,180원0원0.00%05,980,000주130.3억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24010660화천기계KOSPI2,705원-15원-0.55%82,74422,000,000주595.1억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24009580무림P&PKOSPI1,700원31원1.86%201,45862,368,324주1060.2억원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24006120SK디스커버리KOSPI53,000원-800원-1.49%26,62817,413,751주9229.2억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24009620삼보산업KOSDAQ775원18원2.38%83,52217,473,048주135.4억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24010690화신KOSPI7,730원-610원-7.31%434,37434,920,410주2699.3억원
71,811건 중 3,201–3,250← 이전65 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬