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 02:36:26—2026-07-24—코리아써키트2우BKOSPI12,370원-1,180원-8.71%2,004783,699주96.9억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007820엠엑스로보틱스KOSDAQ2,870원-165원-5.44%70,81620,033,946주574.9억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007575일양약품우KOSPI7,280원-10원-0.14%864445,080주32.4억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007590동방아그로KOSPI5,570원-80원-1.42%9,41813,617,577주758.4억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007610선도전기KOSPI4,300원-425원-8.99%393,96818,000,000주774억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007660이수페타시스KOSPI87,000원-6,400원-6.85%518,08473,409,219주6.3조원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007680대원KOSDAQ3,365원-10원-0.30%15,19813,222,738주444.9억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007690국도화학KOSPI38,950원-500원-1.27%119,1699,260,832주3607억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007700F&F홀딩스KOSPI13,930원0원0.00%24,74439,114,367주5448.6억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007720소노스퀘어KOSDAQ1,272원21원1.68%52,88520,160,090주256.4억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007770한일화학KOSDAQ6,410원-210원-3.17%3,5373,510,000주224.9억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008260NI스틸KOSPI3,115원30원0.97%70,53328,600,117주890.8억원
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—2026-07-24—카나프테라퓨틱스KOSDAQ12,260원-760원-5.84%41,85813,265,080주1626.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008350남선알미늄KOSPI1,085원-41원-3.64%1,271,284129,079,090주1400.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008355남선알미우KOSPI7,400원430원6.17%2,304307,890주22.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008370원풍KOSDAQ4,860원-10원-0.21%1,30812,000,000주583.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008420문배철강KOSPI2,140원-10원-0.47%37,75720,503,505주438.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008470부스타KOSDAQ1,726원-4원-0.23%13,9258,404,800주145억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008490서흥KOSPI20,750원250원1.22%33,12011,569,113주2400.5억원
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—2026-07-24008730율촌화학KOSPI13,670원110원0.81%56,39924,800,000주3390.1억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007860서연KOSPI7,500원-130원-1.70%21,86223,479,844주1760.9억원
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 02:36:26—2026-07-24008040사조동아원KOSPI795원-7원-0.87%147,435141,144,600주1122억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008060대덕KOSPI14,060원-510원-3.50%57,93431,287,098주4398.9억원
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 02:36:27—2026-07-24008250이건산업KOSPI2,810원-45원-1.58%25,69710,952,635주307.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008770호텔신라KOSPI47,100원-200원-0.42%224,72639,248,121주1.8조원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008775호텔신라우KOSPI29,800원-250원-0.83%660751,879주224억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008830대동기어KOSDAQ9,050원-250원-2.69%39,1038,987,520주813.3억원
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—2026-07-24—메리츠제1호스팩KOSDAQ2,110원-5원-0.24%26,9265,795,000주122.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008930한미사이언스KOSPI34,600원250원0.73%148,36068,391,550주2.3조원
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—2026-07-24009070KCTCKOSPI3,985원-5원-0.13%133,68030,000,000주1195.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009140경인전자KOSPI22,000원-300원-1.35%1,3451,570,797주345.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009150삼성전기KOSPI1,326,000원-122,000원-8.43%565,68174,693,696주99조원
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—2026-07-24009160SIMPACKOSPI4,725원60원1.29%133,55265,370,968주3088.7억원
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—2026-07-24009180한솔로지스틱스KOSPI2,780원40원1.46%42,00628,155,825주782.7억원
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—신영스팩11호KOSDAQ1,999원0원0.00%2,9786,068,000주121.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009200무림페이퍼KOSPI1,500원30원2.04%60,65441,609,310주624.1억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009240한샘KOSPI38,000원450원1.20%45,23723,533,928주8942.8억원
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—2026-07-24009290광동제약KOSPI5,930원10원0.17%125,65849,799,808주2953.1억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009300삼아제약KOSDAQ12,500원50원0.40%2,8866,370,000주796.2억원
157,937건 중 152,601–152,650← 이전3053 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬