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 02:36:20—2026-07-23001390KG케미칼KOSPI4,215원185원4.59%173,46467,233,030주2833.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001380SG글로벌KOSPI1,387원36원2.66%20,09522,482,071주311.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001360삼성제약KOSPI1,314원44원3.46%487,91394,162,079주1237.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001040CJKOSPI133,700원1,800원1.36%126,77529,176,998주3.9조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001000신라섬유KOSDAQ795원6원0.76%181,23224,277,540주193억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에임드바이오KOSDAQ21,800원2,450원12.66%164,90064,671,161주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001340PKCKOSPI5,130원175원3.53%120,25845,028,089주2309.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001275부국증권우KOSPI30,350원150원0.50%5823,000,000주910.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001260남광토건KOSPI7,560원200원2.72%69,1589,832,572주743.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001230동국홀딩스KOSPI1,721원95원5.84%457,310155,507,715주2676.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001200유진투자증권KOSPI4,305원195원4.74%355,28896,866,418주4170억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—액스비스KOSDAQ9,740원-30원-0.31%69,4389,333,740주909.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001120LX인터내셔널KOSPI39,700원2,650원7.15%128,09238,760,000주1.5조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001070대한방직KOSPI6,290원150원2.44%24,8995,300,000주333.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001065JW중외제약우KOSPI20,800원50원0.24%100341,951주71.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—CJ4우(전환)KOSPI131,600원1,200원0.92%6,6714,226,512주5562억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001290상상인증권KOSPI741원50원7.24%287,030108,337,120주802.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001270부국증권KOSPI54,600원700원1.30%5,32110,369,886주5661.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001250GS글로벌KOSPI2,900원360원14.17%1,821,01382,533,764주2393.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001210금호전기KOSPI894원0원0.00%061,880,083주553.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—채비KOSDAQ5,380원320원6.32%172,87846,949,591주2525.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001130대한제분KOSPI11,250원290원2.65%9,26816,900,000주1901.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—제이피아이헬스케어KOSDAQ8,470원220원2.67%9,0265,105,400주432.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001080만호제강KOSPI4,015원-20원-0.50%325,18241,500,000주1666.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001067JW중외제약2우BKOSPI41,700원150원0.36%41209,973주87.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001060JW중외제약KOSPI24,100원700원2.99%30,18723,285,930주5611.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001045CJ우KOSPI69,600원2,600원3.88%4,8232,260,223주1573.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001020페이퍼코리아KOSPI1,998원168원9.18%13,78535,596,662주711.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000990DB하이텍KOSPI110,100원4,200원3.97%147,44443,504,588주4.7조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000970한국주철관KOSPI6,630원100원1.53%12,17822,800,500주1511.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000950전방KOSPI27,000원1,600원6.30%1,1571,680,000주453.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000910유니온KOSPI2,810원70원2.55%35,33315,611,619주438.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에스엔시스KOSDAQ22,850원1,850원8.81%28,5209,436,564주2156.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000890보해양조KOSPI1,453원11원0.76%403,99627,624,025주401.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—한화3우BKOSPI32,950원1,400원4.44%26,95419,404,441주6393.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000880한화KOSPI94,700원3,800원4.18%114,95670,507,919주6.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000860강남제비스코KOSPI12,320원70원0.57%6,16613,000,000주1601.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000850화천기공KOSPI33,250원1,000원3.10%4,2862,200,000주731.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000815삼성화재우KOSPI396,500원5,000원1.28%5,3533,007,020주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000810삼성화재KOSPI638,000원8,000원1.27%75,79944,647,473주28.4조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—인벤테라KOSDAQ7,480원450원6.40%22,7257,865,714주588.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—아크릴KOSDAQ15,570원320원2.10%76,9088,030,324주1250.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000760이화산업KOSPI12,230원780원6.81%2,0322,800,000주342.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000725현대건설우KOSPI50,200원2,200원4.58%1,9731,054,693주529.4억원
fsc-stock-price2026-07-232026-07-27 02:36:47—2026-07-23279060이노벡스KONEX115원0원0.00%09,807,866주11.2억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23278280천보KOSDAQ34,600원2,850원8.98%23,58612,253,025주4239.5억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23277880티에스아이KOSDAQ3,140원140원4.67%17,36319,843,212주623억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23277810레인보우로보틱스KOSDAQ508,000원29,500원6.17%392,78619,399,858주9.8조원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23277410인산가KOSDAQ5,460원90원1.68%6,0913,841,150주209.7억원
fsc-stock-price2026-07-232026-07-27 02:36:46—2026-07-23277070린드먼아시아KOSDAQ3,025원30원1.00%1,69213,692,000주414.1억원
157,937건 중 157,601–157,650← 이전3153 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬