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 02:36:51—2026-07-24090430아모레퍼시픽KOSPI118,000원-1,000원-0.84%237,15158,492,759주6.9조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003920남양유업KOSPI43,150원1,000원2.37%7,8436,000,000주2589억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003720삼영KOSPI6,050원-210원-3.35%242,93734,000,000주2057억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004360세방KOSPI13,100원220원1.71%26,29019,115,603주2504.1억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24091700파트론KOSDAQ5,800원-40원-0.68%132,66650,000,000주2900억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24091590남화토건KOSDAQ4,850원-590원-10.85%334,79011,740,000주569.3억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096250와이즈넛KOSDAQ5,800원-400원-6.45%39,19713,106,609주760.1억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24091580상신이디피KOSDAQ14,620원-510원-3.37%107,62613,328,219주1948.5억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24259960크래프톤KOSPI242,500원5,000원2.11%79,08546,137,833주11.1조원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004380삼익THKKOSPI7,920원-420원-5.04%27,19820,700,000주1639.4억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096350대창솔루션KOSDAQ1,770원-1원-0.06%185,90636,854,762주652.3억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24262260에이프로KOSDAQ2,805원-50원-1.75%41,40715,077,660주422.9억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099410동방선기KOSDAQ3,200원135원4.40%573,10514,000,000주448억원
fsc-stock-price2026-07-242026-07-28 02:36:51—2026-07-24091120이엠텍KOSDAQ4,020원20원0.50%29,50817,132,936주688.7억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24260970에스앤디KOSDAQ49,200원-900원-1.80%8,0482,892,754주1423.2억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004250NPCKOSPI2,925원-25원-0.85%56,06736,720,000주1074억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—삼성스팩10호KOSDAQ1,989원-6원-0.30%16,0297,520,000주149.5억원
fsc-stock-price2026-07-242026-07-28 02:36:52—2026-07-24096870엘디티KOSDAQ2,395원50원2.13%72,9318,347,999주199.9억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24263860지니언스KOSDAQ12,270원60원0.49%22,6219,079,600주1114억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24263750펄어비스KOSDAQ32,900원-1,350원-3.94%192,31362,843,910주2조원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24264850이랜시스KOSDAQ4,510원-450원-9.07%695,77730,294,612주1366.2억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004690삼천리KOSPI119,200원2,800원2.41%12,4833,626,777주4323.1억원
fsc-stock-price2026-07-242026-07-28 02:37:07—2026-07-24263770유에스티KOSDAQ1,550원1원0.06%3,52423,700,172주367.3억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24282720금양그린파워KOSDAQ7,280원-300원-3.96%128,50512,119,500주882.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24098070한텍KOSDAQ26,250원-1,500원-5.41%75,89211,121,141주2919.2억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24285130SK케미칼KOSPI41,100원300원0.74%66,24017,298,766주7109.7억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004650창해에탄올KOSDAQ9,360원10원0.11%28,3369,190,885주860.2억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004545깨끗한나라우KOSPI5,000원215원4.49%12,812366,160주18.3억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100130동국S&CKOSDAQ1,551원-23원-1.46%178,99557,143,000주886.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24099390브레인즈컴퍼니KOSDAQ3,125원10원0.32%10,5348,208,283주256.5억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24289080SV인베스트먼트KOSDAQ1,797원-63원-3.39%148,23960,138,233주1080.6억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290090트윔KOSDAQ4,110원75원1.86%1,6237,440,568주305.8억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24289170바이오텐KONEX2,750원-480원-14.86%33,576,689주98.3억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24286750나노실리칸첨단소재KOSDAQ1,795원29원1.64%123,85332,028,857주574.9억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24290550디케이티KOSDAQ21,300원-1,750원-7.59%260,10620,001,230주4260.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100220비상교육KOSPI4,905원-65원-1.31%17,00312,996,741주637.4억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004560현대비앤지스틸KOSPI11,360원-140원-1.22%35,86215,078,811주1712.9억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004770써니전자KOSPI1,626원-15원-0.91%202,54935,507,438주577.3억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24293490카카오게임즈KOSDAQ7,650원-140원-1.80%269,954107,245,265주8204.2억원
fsc-stock-price2026-07-242026-07-28 02:37:09—2026-07-24294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24119850지엔씨에너지KOSDAQ45,300원-250원-0.55%2,970,11616,448,909주7451.3억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24322310오로스테크놀로지KOSDAQ15,620원-1,740원-10.02%108,4429,366,542주1463억원
fsc-stock-price2026-07-242026-07-28 02:36:56—2026-07-24121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24323350다원넥스뷰KOSDAQ7,950원-540원-6.36%16,5398,010,772주636.8억원
fsc-stock-price2026-07-242026-07-28 02:37:12—2026-07-24322510제이엘케이KOSDAQ5,280원-140원-2.58%101,24525,725,892주1358.3억원
fsc-stock-price2026-07-242026-07-28 02:37:13—2026-07-24334890이지스밸류플러스리츠KOSPI3,545원20원0.57%88,69669,448,683주2461.9억원
fsc-stock-price2026-07-242026-07-28 02:36:56—2026-07-24120240대정화금KOSDAQ14,870원30원0.20%32,4507,190,391주1069.2억원
fsc-stock-price2026-07-242026-07-28 02:36:53—2026-07-24100700세운메디칼KOSDAQ2,320원20원0.87%68,47743,800,000주1016.1억원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24006740블루산업개발KOSPI973원90원10.19%1,546,04823,739,825주230.9억원
fsc-stock-price2026-07-242026-07-28 02:37:01—2026-07-24192250케이사인KOSDAQ7,080원-500원-6.60%114,2517,067,125주500.3억원
71,811건 중 3,751–3,800← 이전76 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬