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 02:36:34—2026-07-24025820이구산업KOSPI4,015원5원0.12%157,63133,442,000주1342.6억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026040제이에스티나KOSDAQ1,780원-31원-1.71%19,86716,503,790주293.7억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025320시노펙스KOSDAQ3,545원-145원-3.93%432,10092,162,453주3267.1억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024940PN풍년KOSDAQ2,035원-60원-2.86%134,77010,000,000주203.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025440DH오토웨어KOSDAQ3,450원-80원-2.27%1,9539,756,244주336.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024880케이피에프KOSDAQ3,770원-90원-2.33%34,24020,162,754주760.1억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024830세원물산KOSDAQ8,560원-110원-1.27%1,9978,350,000주714.7억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024890대원화성KOSPI2,920원-100원-3.31%4,5208,249,830주240.8억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025530SJM홀딩스KOSPI3,530원-25원-0.70%17,16314,934,008주527.1억원
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 02:36:34—2026-07-24024090디씨엠KOSPI10,950원0원0.00%60411,400,000주1248.3억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023960에쓰씨엔지니어링KOSPI1,000원2원0.20%73,26338,035,975주380.3억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024110기업은행KOSPI21,350원300원1.43%785,811797,425,869주17조원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023800인지컨트롤스KOSPI5,480원10원0.18%30,73715,809,197주866.3억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023760한국캐피탈KOSDAQ704원-9원-1.26%81,329315,609,576주2221.8억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023810인팩KOSPI4,825원0원0.00%21,32410,000,000주482.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024120KB오토시스KOSDAQ3,190원-10원-0.31%3,57311,500,000주366.8억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24009460한창제지KOSPI2,885원-105원-3.51%57,95611,933,497주344.2억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24009420한올바이오파마KOSPI46,600원-3,050원-6.14%336,42652,240,638주2.4조원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023450동남합성KOSPI28,700원200원0.70%7553,500,000주1004.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009270신원KOSPI1,026원-23원-2.19%606,241114,770,393주1177.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009320아진전자부품KOSPI966원-22원-2.23%87,20349,299,770주476.2억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023530롯데쇼핑KOSPI125,900원-2,300원-1.79%132,96428,288,755주3.5조원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024720콜마홀딩스KOSPI8,660원-80원-0.92%14,22434,296,259주2970억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24—해성산업1우KOSDAQ5,750원-390원-6.35%2,2991,377,453주79.2억원
fsc-stock-price2026-07-242026-07-28 02:36:55—2026-07-24111710남화산업KOSDAQ3,005원-145원-4.60%95,08020,588,000주618.6억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009415태영건설우KOSPI6,540원-200원-2.97%2,202649,974주42.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009155삼성전기우KOSPI465,500원-38,500원-7.64%24,8522,906,984주1.3조원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009180한솔로지스틱스KOSPI2,780원40원1.46%42,00628,155,825주782.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008970KBI동양철관KOSPI1,103원-52원-4.50%626,476103,766,907주1144.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008870금비KOSPI39,850원250원0.63%2341,000,000주398.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009070KCTCKOSPI3,985원-5원-0.13%133,68030,000,000주1195.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009190대양금속KOSPI1,742원-67원-3.70%177,09743,986,275주766.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24—대덕1우KOSPI10,750원-180원-1.65%5,2291,212,357주130.3억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007980TPKOSPI1,690원-21원-1.23%95,13546,897,350주792.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008250이건산업KOSPI2,810원-45원-1.58%25,69710,952,635주307.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008700아남전자KOSPI1,100원26원2.42%2,327,92577,124,820주848.3억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008770호텔신라KOSPI47,100원-200원-0.42%224,72639,248,121주1.8조원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24—신영스팩11호KOSDAQ1,999원0원0.00%2,9786,068,000주121.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008290원풍물산KOSDAQ406원-109원-21.17%2,733,14020,346,839주82.6억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009300삼아제약KOSDAQ12,500원50원0.40%2,8866,370,000주796.2억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023900풍국주정KOSDAQ7,130원-190원-2.60%20,95812,600,000주898.3억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023790동일스틸럭스KOSDAQ1,804원-164원-8.33%4,382,90013,069,808주235.7억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023770플레이위드KOSDAQ2,365원35원1.50%7,9118,946,495주211.5억원
fsc-stock-price2026-07-242026-07-28 02:36:33—2026-07-24023600삼보판지KOSDAQ8,470원-20원-0.24%4,84916,008,300주1355.9억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009290광동제약KOSPI5,930원10원0.17%125,65849,799,808주2953.1억원
fsc-stock-price2026-07-242026-07-28 02:37:13—2026-07-24337930젝시믹스KOSDAQ3,000원-20원-0.66%47,93429,676,475주890.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008930한미사이언스KOSPI34,600원250원0.73%148,36068,391,550주2.3조원
71,811건 중 3,801–3,850← 이전77 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬