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 02:36:27—2026-07-24009320아진전자부품KOSPI966원-22원-2.23%87,20349,299,770주476.2억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24—미래에셋비전스팩8호KOSDAQ1,999원11원0.55%9,6286,400,000주127.9억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24009410태영건설KOSPI1,694원-29원-1.68%248,421297,590,078주5041.1억원
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 02:36:28—2026-07-24009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-07-242026-07-28 02:36:28—2026-07-24009450경동나비엔KOSPI65,200원300원0.46%28,62714,568,592주9498.7억원
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 02:36:34—2026-07-24026150특수건설KOSDAQ3,630원-115원-3.07%18,14917,546,331주636.9억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026890스틱인베스트먼트KOSPI7,810원130원1.69%99,63138,770,837주3028억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026910광진실업KOSDAQ5,040원-160원-3.08%71,4927,928,326주399.5억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026940부국철강KOSPI1,955원-70원-3.46%201,70720,000,000주391억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24026960동서KOSPI26,100원250원0.97%117,98899,700,000주2.6조원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24027040서울전자통신KOSDAQ1,810원-10원-0.55%72,12113,917,769주251.9억원
fsc-stock-price2026-07-242026-07-28 02:36:34—2026-07-24027050코리아나KOSDAQ1,390원-5원-0.36%50,63740,000,000주556억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027360아주IB투자KOSDAQ3,235원-245원-7.04%548,030121,145,406주3919억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027410BGFKOSPI3,990원5원0.13%153,30995,716,791주3819억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027580상보KOSDAQ1,432원-27원-1.85%17,47311,836,255주169.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027710팜스토리KOSDAQ1,090원-17원-1.54%882,477111,416,600주1214.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027740마니커KOSPI982원-2원-0.20%67,91931,755,614주311.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027830대성창투KOSDAQ961원0원0.00%35,57354,000,000주518.9억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027970한국제지KOSPI536원16원3.08%237,451190,150,720주1019.2억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028050삼성E&AKOSPI47,600원950원2.04%4,928,841196,000,000주9.3조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028080휴맥스홀딩스KOSDAQ5,640원-40원-0.70%1,0832,532,525주142.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028100동아지질KOSPI16,210원450원2.86%32,56413,389,502주2170.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028260삼성물산KOSPI342,000원-18,000원-5.00%334,549162,167,581주55.4조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24—삼성물산우BKOSPI205,000원-6,500원-3.07%6,1671,467,590주3008.5억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028300HLBKOSDAQ31,300원1,300원4.33%2,103,382133,198,223주4.1조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24028670팬오션KOSPI5,280원-20원-0.38%1,711,575534,569,512주2.8조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24029460케이씨KOSPI27,700원-1,000원-3.48%18,74511,020,535주3052.6억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24029480광무KOSDAQ1,362원-32원-2.30%199,99059,719,132주813.3억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24029530신도리코KOSPI40,750원-700원-1.69%10,6889,715,729주3959.1억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24029780삼성카드KOSPI48,800원650원1.35%64,579115,858,891주5.6조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030000제일기획KOSPI19,110원320원1.70%306,358115,041,225주2.1조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030190NICE평가정보KOSPI14,660원130원0.89%94,20358,911,527주8636.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030200KTKOSPI54,100원1,400원2.66%569,804252,021,685주13.6조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030210다올투자증권KOSPI3,420원-30원-0.87%33,17260,911,106주2083.1억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030520한컴KOSDAQ16,440원-430원-2.55%81,78224,179,744주3975.1억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030530원익홀딩스KOSDAQ16,400원-2,110원-11.40%560,57877,237,981주1.2조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030610교보증권KOSPI9,700원-60원-0.61%63,026113,962,961주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030720동원수산KOSPI5,680원-90원-1.56%43,8344,653,805주264.3억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24030960양지사KOSDAQ4,630원-130원-2.73%165,56715,980,000주739.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031210서울보증보험KOSPI42,800원450원1.06%19,98069,821,598주2.9조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031310아이즈비전KOSDAQ914원-5원-0.54%64,72329,746,651주271.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031330에스에이엠티KOSDAQ10,000원-940원-8.59%715,20399,995,067주9999.5억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031430신세계인터내셔날KOSPI11,110원-270원-2.37%100,65534,986,000주3886.9억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031440신세계푸드KOSPI38,150원0원0.00%03,872,480주1477.3억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031510오스템KOSDAQ1,113원-7원-0.63%39,72528,000,000주311.6억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031820아이티센씨티에스KOSPI5,510원-190원-3.33%37,63812,105,146주666.9억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031860디에이치엑스컴퍼니KOSDAQ693원0원0.00%027,005,423주187.1억원
157,937건 중 153,151–153,200← 이전3064 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬