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-price2026-07-232026-07-27 02:36:28—2026-07-23030200KTKOSPI52,700원400원0.76%592,913252,021,685주13.2조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23030190NICE평가정보KOSPI14,530원270원1.89%41,35058,911,527주8559.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23030000제일기획KOSPI18,790원250원1.35%240,505115,041,225주2.1조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189350코셋KONEX1,844원44원2.44%7,1514,800,000주88.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029780삼성카드KOSPI48,150원650원1.37%71,908115,858,891주5.5조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029530신도리코KOSPI41,450원400원0.97%5,0859,715,729주4027.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029480광무KOSDAQ1,394원76원5.77%141,42759,719,132주832.4억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23029460케이씨KOSPI28,700원400원1.41%18,61211,020,535주3162.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028670팬오션KOSPI5,300원220원4.33%1,324,255534,569,512주2.8조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028300HLBKOSDAQ30,000원1,700원6.01%913,354133,198,223주3.9조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23—삼성물산우BKOSPI211,500원8,000원3.93%4,4631,467,590주3103.9억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028100동아지질KOSPI15,760원1,460원10.21%23,71313,389,502주2110.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028050삼성E&AKOSPI46,650원5,350원12.95%7,112,328196,000,000주9.1조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23027970한국제지KOSPI520원-3원-0.57%124,183190,150,720주988.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028260삼성물산KOSPI360,000원6,000원1.69%352,487162,167,581주58.3조원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23026150특수건설KOSDAQ3,745원210원5.94%55,02417,546,331주657.1억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23026040제이에스티나KOSDAQ1,811원47원2.66%14,23216,503,790주298.8억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025980아난티KOSDAQ3,770원170원4.72%444,45397,300,990주3668.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025950동신건설KOSDAQ11,020원500원4.75%59,4408,400,000주925.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025900동화기업KOSDAQ5,970원350원6.23%94,60450,557,285주3018.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025890한국주강KOSPI2,250원25원1.12%11,73911,144,616주250.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025880케이씨피드KOSDAQ2,625원35원1.35%43,60316,715,858주438.7억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025870신라에스지KOSDAQ2,330원300원14.78%201,2294,000,000주93.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025860남해화학KOSPI6,010원260원4.52%332,49249,678,843주2985.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189330씨이랩KOSDAQ10,390원1,230원13.43%567,1879,382,284주974.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23189300인텔리안테크KOSDAQ63,900원3,700원6.15%43,80510,737,497주6861.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23188260세니젠KOSDAQ1,998원-62원-3.01%13,25013,263,473주265억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23188040바이오포트KOSDAQ4,800원-90원-1.84%7,9824,679,308주224.6억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187870디바이스KOSDAQ12,520원-10원-0.08%86,94013,770,060주1724억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187790나노KOSDAQ3,325원50원1.53%1,544,96330,840,830주1025.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187660페니트리움바이오KOSDAQ4,405원295원7.18%487,03355,466,253주2443.2억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187420HLB제넥스KOSDAQ1,657원107원6.90%147,64732,644,947주540.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23187220디티앤씨KOSDAQ2,415원-10원-0.41%12,54311,524,933주278.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23186230그린플러스KOSDAQ3,100원5원0.16%13,48410,920,188주338.5억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185750종근당KOSPI67,500원1,400원2.12%23,75313,802,780주9316.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185490아이진KOSDAQ1,507원20원1.34%66,22443,229,784주651.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23185190수프로KONEX996원-3원-0.30%429,238,625주92억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23184230SGA솔루션즈KOSDAQ1,901원80원4.39%127,31118,887,979주359억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183300코미코KOSDAQ68,400원3,100원4.75%104,61920,545,310주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23183190아세아시멘트KOSPI9,240원270원3.01%31,57235,978,272주3324.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23182360큐브엔터KOSDAQ5,430원330원6.47%21,02515,549,849주844.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23181710NHNKOSPI38,500원2,400원6.65%107,13932,753,139주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23—한진칼우KOSPI28,300원800원2.91%3,901536,766주151.9억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180640한진칼KOSPI104,900원3,400원3.35%90,37766,762,279주7조원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180400DXVXKOSDAQ2,300원145원6.73%101,07398,429,432주2263.8억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23180060탑선KONEX5,000원-130원-2.53%3,8419,347,666주467.3억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179900유티아이KOSDAQ3,120원350원12.64%220,38019,790,412주617.4억원
fsc-stock-price2026-07-232026-07-27 02:36:42—2026-07-23179720머니무브KONEX8,200원0원0.00%02,750,018주225.5억원
157,937건 중 156,001–156,050← 이전3121 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬