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 02:36:25—2026-07-23012340뉴인텍KOSDAQ926원111원13.62%685,37818,700,312주173.1억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012610경인양행KOSPI2,970원120원4.21%194,45541,616,365주1236억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012620원일특강KOSDAQ6,850원100원1.48%7,1944,400,000주301.4억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012690모나리자KOSPI1,586원-73원-4.40%5,460,25736,571,255주580억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012700리드코프KOSDAQ2,955원75원2.60%40,28726,194,852주774억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012790신일제약KOSDAQ5,260원110원2.14%10,88811,986,415주630.4억원
fsc-stock-price2026-07-232026-07-27 02:36:25—2026-07-23012860모베이스전자KOSDAQ2,375원85원3.71%460,21773,233,457주1739.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013000세우글로벌KOSPI1,295원38원3.02%23,59228,705,031주371.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017960한국카본KOSPI23,500원1,000원4.44%671,10551,676,486주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018000유니슨KOSDAQ874원41원4.92%3,587,058259,498,284주2268억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018120진로발효KOSDAQ16,480원20원0.12%1,9536,621,120주1091.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018250애경산업KOSPI11,410원210원1.88%21,79026,409,935주3013.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018260삼성에스디에스KOSPI218,000원22,000원11.22%402,84577,377,800주16.8조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018290브이티KOSDAQ11,660원630원5.71%138,89734,941,838주4074.2억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018470조일알미늄KOSPI943원47원5.25%789,971126,631,721주1194.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018310삼목에스폼KOSDAQ14,480원650원4.70%6,99514,700,000주2128.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018500동원모빌리티KOSPI1,373원30원2.23%133,32446,754,933주641.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016920카스KOSDAQ1,013원4원0.40%131,52926,493,538주268.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018620우진비앤지KOSDAQ2,445원40원1.66%8,6236,932,982주169.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018680서울제약KOSDAQ2,130원80원3.90%4,27211,659,319주248.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018880한온시스템KOSPI3,790원255원7.21%6,280,5531,026,262,552주3.8조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019170신풍제약KOSPI7,900원290원3.81%89,64352,418,522주4141억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019180티에이치엔KOSPI6,000원390원6.95%131,14518,000,000주1080억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019550SBI인베스트먼트KOSDAQ1,036원73원7.58%781,26981,033,287주839.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019660글로본KOSDAQ1,834원24원1.33%10,38013,944,333주255.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019685대교우BKOSPI702원-11원-1.54%38,47819,426,990주136.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019770서연탑메탈KOSDAQ3,120원55원1.79%5,07411,650,000주363.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020000한섬KOSPI21,350원550원2.64%73,42321,476,994주4585.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020150롯데에너지머티리얼즈KOSPI33,150원3,300원11.06%156,89352,365,463주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23—송우인포텍KONEX6,210원810원15.00%03,000,000주186.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020560아시아나항공KOSPI6,940원140원2.06%66,580205,990,711주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020760일진디스플KOSPI902원0원0.00%056,523,761주509.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021045대호특수강우KOSDAQ2,375원-95원-3.85%1,825848,492주20.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018670SK가스KOSPI259,500원31,500원13.82%33,8849,257,244주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23018700졸스KOSDAQ1,528원352원29.93%372,77711,706,586주178.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019010베뉴지KOSDAQ4,350원155원3.69%70,26448,200,000주2096.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019175신풍제약우KOSPI12,230원-30원-0.24%1,6321,991,230주243.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019210와이지-원KOSDAQ20,000원200원1.01%549,91137,193,728주7438.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019540일지테크KOSDAQ6,770원560원9.02%139,99613,513,500주914.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019570플루토스KOSDAQ481원0원0.00%047,725,021주229.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019680대교KOSPI916원4원0.44%64,24184,702,850주775.8억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23019990에너토크KOSDAQ4,965원255원5.41%28,7769,756,088주484.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020120키다리스튜디오KOSPI3,590원130원3.76%59,84737,063,766주1330.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020180대신정보통신KOSDAQ851원7원0.83%293,63238,428,915주327억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020400대동금속KOSDAQ2,880원110원3.97%19,5386,378,332주183.6억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23020710시공테크KOSDAQ3,580원115원3.32%81,53620,047,970주717.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021040대호특수강KOSDAQ949원29원3.15%15,46221,704,774주205.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021050서원KOSPI1,040원22원2.16%280,17047,474,590주493.7억원
157,937건 중 157,451–157,500← 이전3150 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬