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 02:36:35—2026-07-24027580상보KOSDAQ1,432원-27원-1.85%17,47311,836,255주169.4억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24027410BGFKOSPI3,990원5원0.13%153,30995,716,791주3819억원
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 02:36:34—2026-07-24027050코리아나KOSDAQ1,390원-5원-0.36%50,63740,000,000주556억원
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—2026-07-24026960동서KOSPI26,100원250원0.97%117,98899,700,000주2.6조원
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—2026-07-24026910광진실업KOSDAQ5,040원-160원-3.08%71,4927,928,326주399.5억원
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—2026-07-24026150특수건설KOSDAQ3,630원-115원-3.07%18,14917,546,331주636.9억원
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—2026-07-24009450경동나비엔KOSPI65,200원300원0.46%28,62714,568,592주9498.7억원
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—2026-07-24009420한올바이오파마KOSPI46,600원-3,050원-6.14%336,42652,240,638주2.4조원
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 02:36:27—2026-07-24—미래에셋비전스팩8호KOSDAQ1,999원11원0.55%9,6286,400,000주127.9억원
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—2026-07-24009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
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 02:36:27—2026-07-24009290광동제약KOSPI5,930원10원0.17%125,65849,799,808주2953.1억원
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—2026-07-24009240한샘KOSPI38,000원450원1.20%45,23723,533,928주8942.8억원
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—2026-07-24—신영스팩11호KOSDAQ1,999원0원0.00%2,9786,068,000주121.2억원
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—2026-07-24009180한솔로지스틱스KOSPI2,780원40원1.46%42,00628,155,825주782.7억원
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—2026-07-24009160SIMPACKOSPI4,725원60원1.29%133,55265,370,968주3088.7억원
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—2026-07-24009150삼성전기KOSPI1,326,000원-122,000원-8.43%565,68174,693,696주99조원
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—2026-07-24009070KCTCKOSPI3,985원-5원-0.13%133,68030,000,000주1195.5억원
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—2026-07-24008930한미사이언스KOSPI34,600원250원0.73%148,36068,391,550주2.3조원
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—2026-07-24008870금비KOSPI39,850원250원0.63%2341,000,000주398.5억원
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—2026-07-24008775호텔신라우KOSPI29,800원-250원-0.83%660751,879주224억원
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—2026-07-24008250이건산업KOSPI2,810원-45원-1.58%25,69710,952,635주307.7억원
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—2026-07-24008060대덕KOSPI14,060원-510원-3.50%57,93431,287,098주4398.9억원
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 02:36:26—2026-07-24007980TPKOSPI1,690원-21원-1.23%95,13546,897,350주792.5억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24007860서연KOSPI7,500원-130원-1.70%21,86223,479,844주1760.9억원
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 02:36:27—2026-07-24008700아남전자KOSPI1,100원26원2.42%2,327,92577,124,820주848.3억원
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—2026-07-24008490서흥KOSPI20,750원250원1.22%33,12011,569,113주2400.5억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24008470부스타KOSDAQ1,726원-4원-0.23%13,9258,404,800주145억원
157,937건 중 153,601–153,650← 이전3073 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬