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 02:36:33—2026-07-24023450동남합성KOSPI28,700원200원0.70%7553,500,000주1004.5억원
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 02:36:33—2026-07-24023590다우기술KOSPI39,050원250원0.64%63,42543,287,312주1.6조원
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 02:36:33—2026-07-24023760한국캐피탈KOSDAQ704원-9원-1.26%81,329315,609,576주2221.8억원
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—2026-07-24023790동일스틸럭스KOSDAQ1,804원-164원-8.33%4,382,90013,069,808주235.7억원
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—2026-07-24023810인팩KOSPI4,825원0원0.00%21,32410,000,000주482.5억원
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—2026-07-24023910대한약품KOSDAQ25,700원-200원-0.77%7,1486,000,000주1542억원
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—2026-07-24024060흥구석유KOSDAQ14,120원250원1.80%7,292,05615,000,000주2118억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024070WISCOMKOSPI1,978원-22원-1.10%28,07415,326,438주303.1억원
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 02:36:34—2026-07-24024110기업은행KOSPI21,350원300원1.43%785,811797,425,869주17조원
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 02:36:34—2026-07-24024720콜마홀딩스KOSPI8,660원-80원-0.92%14,22434,296,259주2970억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024740한일단조KOSDAQ2,205원-25원-1.12%807,54832,897,049주725.3억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024800유성티엔에스KOSDAQ4,370원0원0.00%36,59937,051,812주1619.1억원
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—2026-07-24024840KBI메탈KOSDAQ4,670원-180원-3.71%2,105,32943,159,888주2015.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024850HLB이노베이션KOSDAQ8,540원-210원-2.40%606,70431,753,544주2711.7억원
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—2026-07-24024890대원화성KOSPI2,920원-100원-3.31%4,5208,249,830주240.8억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024900디와이덕양KOSPI1,817원-34원-1.84%108,23632,564,980주591.7억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24024910경창산업KOSDAQ1,458원-31원-2.08%16,49235,819,005주522.2억원
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—2026-07-24024950삼천리자전거KOSDAQ3,415원-55원-1.59%21,62612,400,000주423.4억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025000KPX케미칼KOSPI49,550원-550원-1.10%4,1344,378,709주2169.6억원
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—2026-07-24025440DH오토웨어KOSDAQ3,450원-80원-2.27%1,9539,756,244주336.5억원
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 02:36:34—2026-07-24025540한국단자KOSPI63,100원-1,800원-2.77%12,15410,115,000주6382.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025550한국선재KOSDAQ2,165원-30원-1.37%97,42825,514,004주552.3억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025560미래산업KOSPI41,750원0원0.00%05,090,828주2125.4억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025620차AI헬스케어KOSPI4,320원-125원-2.81%21,34718,203,973주786.4억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025750한솔홈데코KOSPI1,905원-24원-1.24%13,18816,113,029주306.9억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025770한국정보통신KOSDAQ7,760원-110원-1.40%70,13037,444,271주2905.6억원
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—2026-07-24025860남해화학KOSPI5,920원-90원-1.50%423,74049,678,843주2940.9억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025870신라에스지KOSDAQ2,120원-210원-9.01%70,3594,000,000주84.8억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025880케이씨피드KOSDAQ2,625원0원0.00%51,39216,715,858주438.7억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025890한국주강KOSPI2,240원-10원-0.44%4,02411,144,616주249.6억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025900동화기업KOSDAQ5,850원-120원-2.01%75,75850,557,285주2957.6억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025950동신건설KOSDAQ10,380원-640원-5.81%59,9978,400,000주871.9억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24025980아난티KOSDAQ3,650원-120원-3.18%415,67797,300,990주3551.4억원
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 02:36:37—2026-07-24034810해성산업KOSDAQ6,210원-70원-1.11%18,40931,580,152주1961.1억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24—해성산업1우KOSDAQ5,750원-390원-6.35%2,2991,377,453주79.2억원
157,937건 중 152,651–152,700← 이전3054 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬