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 02:36:31—2026-07-24014530극동유화KOSPI3,255원10원0.31%244,97434,869,420주1134.9억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014570고려제약KOSDAQ3,365원-35원-1.03%3,06111,000,000주370.1억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014580태경비케이KOSPI4,040원-45원-1.10%22,52227,583,100주1114.3억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014620성광벤드KOSDAQ28,200원700원2.55%178,79226,557,364주7489.1억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014680한솔케미칼KOSPI225,500원-10,500원-4.45%29,01611,012,899주2.4조원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014710사조씨푸드KOSPI9,310원70원0.76%8,92417,218,543주1603억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014790HL D&IKOSPI2,565원-60원-2.29%68,68537,858,601주971억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014820동원시스템즈KOSPI19,910원580원3.00%56,38528,991,282주5772.1억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014825동원시스템즈우KOSPI13,360원0원0.00%124264,111주35.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014830유니드KOSPI62,600원600원0.97%15,1466,767,600주4236.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014910성문전자KOSPI1,805원-175원-8.84%413,89821,857,257주394.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014915성문전자우KOSPI4,770원100원2.14%53600,000주28.6억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014940오리엔탈정공KOSDAQ4,725원130원2.83%2,671,63445,573,661주2153.3억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014950삼익제약KOSDAQ5,060원-620원-10.92%1,610,08910,007,588주506.3억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014970삼륭물산KOSDAQ4,730원245원5.46%2,659,47814,825,000주701.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015230대창단조KOSPI5,780원50원0.87%21,31627,143,620주1568.9억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015260에이엔피KOSPI410원-24원-5.53%829,30647,116,894주193.1억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015360INVENIKOSPI14,390원-80원-0.55%23,95027,250,000주3921.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015590DKMEKOSPI1,850원-14원-0.75%73,15553,396,308주987.8억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24—에이치엘지노믹스KOSDAQ14,790원-6,710원-31.21%19,574,7307,782,161주1150.9억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015710코콤KOSDAQ2,670원-35원-1.29%7,34017,530,500주468억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015750성우하이텍KOSDAQ5,690원-250원-4.21%257,00880,000,000주4552억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015760한국전력KOSPI35,400원-200원-0.56%1,410,288641,964,077주22.7조원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015860일진홀딩스KOSPI5,820원-120원-2.02%65,68249,347,483주2872억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015890태경산업KOSPI4,630원25원0.54%36,72529,228,750주1353.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016090대현KOSPI1,469원-6원-0.41%77,25644,282,310주650.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016100리더스코스메틱KOSDAQ1,018원-74원-6.78%9,42019,100,894주194.4억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016250SGC E&CKOSDAQ11,860원-740원-5.87%7,6375,036,986주597.3억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016360삼성증권KOSPI100,300원-4,600원-4.39%449,84689,300,000주8.9조원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016380KG스틸KOSPI5,160원-70원-1.34%213,182100,008,897주5160.4억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016450한세예스24홀딩스KOSPI4,415원-95원-2.11%14,02640,000,000주1766억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24014990인디에프KOSPI1,921원21원1.11%246,35215,022,599주288.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24—한국제16호스팩KOSDAQ1,947원-1원-0.05%35,3366,750,000주131.4억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016580환인제약KOSPI9,840원-60원-0.61%37,34618,600,070주1830.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016590신대양제지KOSPI10,270원330원3.32%35,75140,297,820주4138.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24—메리츠제2호스팩KOSDAQ1,946원0원0.00%17,7417,240,000주140.8억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016600큐캐피탈KOSDAQ2,360원0원0.00%24,54713,961,601주329.4억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016610DB증권KOSPI8,850원-280원-3.07%77,25642,446,389주3756.5억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016670디모아KOSDAQ2,680원-10원-0.37%5,90310,194,234주273.2억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016710대성홀딩스KOSPI6,930원100원1.46%38,13916,089,459주1114.9억원
fsc-stock-price2026-07-242026-07-28 02:36:31—2026-07-24016740두올KOSPI3,410원-105원-2.99%53,76628,674,024주977.7억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24016800퍼시스KOSPI26,650원-250원-0.93%77511,500,000주3064.7억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24016880웅진KOSPI2,140원90원4.39%469,46479,927,080주1710.4억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24016920카스KOSDAQ1,008원-5원-0.49%110,24526,493,538주267억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24017000신원종합개발KOSDAQ2,280원-65원-2.77%34,23411,668,027주266억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24017180명문제약KOSPI1,220원0원0.00%240,91833,953,454주414.2억원
fsc-stock-price2026-07-242026-07-28 02:36:32—2026-07-24017250인터엠KOSDAQ999원-15원-1.48%11,89121,045,467주210.2억원
152,185건 중 3,901–3,950← 이전79 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬