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—2026-07-24030200KTKOSPI54,100원1,400원2.66%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
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24031980피에스케이홀딩스KOSDAQ105,900원-15,100원-12.48%281,02421,562,395주2.2조원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032080아즈텍WBKOSDAQ1,048원1원0.10%49,82521,491,029주225.2억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032190다우데이타KOSDAQ18,440원-240원-1.28%56,41338,300,000주7062.5억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032280삼일KOSDAQ1,313원30원2.34%57,41816,213,590주212.8억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032300한국파마KOSDAQ7,510원0원0.00%8,91310,906,701주819억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032350롯데관광개발KOSPI11,620원70원0.61%527,58879,725,458주9264억원
fsc-stock-price2026-07-242026-07-28 02:36:35—2026-07-24032500케이엠더블유KOSDAQ15,290원-1,590원-9.42%194,51642,191,701주6451.1억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032540TJ미디어KOSDAQ3,470원-5원-0.14%1,03420,897,413주725.1억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032560황금에스티KOSPI5,300원-20원-0.38%12,15317,000,000주901억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032580피델릭스KOSDAQ4,200원-620원-12.86%1,036,65733,132,064주1391.5억원
fsc-stock-price2026-07-242026-07-28 02:36:36—2026-07-24032620GC메디아이KOSDAQ2,915원-25원-0.85%36,05652,197,139주1521.5억원
fsc-stock-price2026-07-242026-07-28 02:36:40—2026-07-24044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-07-242026-07-28 02:36:27—2026-07-24—메쥬KOSDAQ12,720원-610원-4.58%43,5239,881,750주1256.9억원
fsc-stock-price2026-07-242026-07-28 02:36:37—2026-07-24—SK우KOSPI356,000원-6,000원-1.66%1,942566,135주2015.4억원
fsc-stock-price2026-07-242026-07-28 02:37:14—2026-07-24—대덕전자1우KOSPI22,300원-2,200원-8.98%5,1312,095,519주467.3억원
fsc-stock-price2026-07-242026-07-28 02:36:58—2026-07-24139480이마트KOSPI82,300원-1,100원-1.32%82,28527,595,819주2.2조원
fsc-stock-price2026-07-242026-07-28 02:37:15—2026-07-24361390제노코KOSDAQ12,500원-660원-5.02%33,8619,736,381주1217억원
fsc-stock-price2026-07-242026-07-28 02:36:26—2026-07-24—삼성스팩11호KOSDAQ1,986원-4원-0.20%5745,760,000주114.3억원
fsc-stock-price2026-07-242026-07-28 02:36:42—2026-07-24051390YWKOSDAQ3,820원0원0.00%22,58911,355,368주433.7억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002310아세아제지KOSPI7,580원80원1.07%64,76039,449,510주2990.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002290삼일기업공사KOSDAQ3,200원-30원-0.93%10,32512,400,000주396.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002240고려제강KOSPI16,880원-120원-0.71%26,26927,000,000주4557.6억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002230피에스텍KOSDAQ4,800원-140원-2.83%90,49618,421,070주884.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002220한일철강KOSPI3,020원-410원-11.95%600,69926,697,460주806.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002210동성제약KOSPI973원0원0.00%096,619,507주940.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002200한국수출포장KOSPI2,290원5원0.22%130,71233,499,941주767.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002170SYTSKOSPI56,300원-200원-0.35%1,0383,000,000주1689억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002150도화엔지니어링KOSPI4,985원-25원-0.50%24,35733,720,000주1680.9억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002140고려산업KOSPI2,340원270원13.04%29,201,09724,939,425주583.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002100경농KOSPI9,160원-70원-0.76%25,24719,522,575주1788.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002070비비안KOSPI7,910원830원11.72%367,5212,404,344주190.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002030아세아KOSPI189,900원7,600원4.17%3,4142,058,852주3909.7억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002025코오롱우KOSPI13,100원-160원-1.21%7,4091,160,437주152억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002020코오롱KOSPI25,900원-900원-3.36%181,35112,907,680주3343억원
157,937건 중 153,901–153,950← 이전3079 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬