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-price2026-07-302026-07-31 17:15:09—2026-07-30006370대구백화점KOSPI4,910원30원0.61%31,55610,821,611주531.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006360GS건설KOSPI22,250원50원0.23%2,584,91585,581,490주1.9조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006345대원전선우KOSPI8,550원-170원-1.95%94,3922,621,200주224.1억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006340대원전선KOSPI10,320원-730원-6.61%7,151,05678,414,416주8092.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006280녹십자KOSPI114,200원1,000원0.88%59,45111,686,538주1.3조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006260LSKOSPI223,500원-20,000원-8.21%181,08131,200,000주6.9조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006220제주은행KOSPI8,250원-150원-1.79%225,72837,798,557주3118.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006200한국전자홀딩스KOSPI1,999원24원1.22%26,2379,360,627주187.1억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006140피제이전자KOSDAQ4,260원110원2.65%53,06814,865,000주633.2억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006125SK디스커버리우KOSPI36,600원-50원-0.14%9771,231,705주450.8억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006120SK디스커버리KOSPI46,500원-1,200원-2.52%35,25817,413,751주8097.3억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006110삼아알미늄KOSPI27,900원900원3.33%335,53015,123,455주4219.4억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006060화승인더KOSPI2,390원20원0.84%82,34555,320,000주1322.1억원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006050국영지앤엠KOSDAQ448원-31원-6.47%258,48134,895,243주156.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005990매일홀딩스KOSDAQ10,530원-50원-0.47%1,62513,298,304주1400.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005960동부건설KOSPI5,980원140원2.40%71,64322,946,663주1372.2억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005945NH투자증권우KOSPI24,300원600원2.53%114,30218,870,968주4585.6억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005940NH투자증권KOSPI26,600원650원2.50%850,083369,206,105주9.8조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005935삼성전자우KOSPI151,000원-2,400원-1.56%5,680,457802,371,203주121.1조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005930삼성전자KOSPI207,000원-1,500원-0.72%46,694,1935,846,278,608주1210.1조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005880대한해운KOSPI1,734원54원3.21%5,188,492322,747,340주5596.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005870휴니드KOSPI3,885원10원0.26%68,46414,116,015주548.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005860한일사료KOSDAQ2,095원-10원-0.48%1,033,59839,403,685주825.5억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005850에스엘KOSPI50,100원350원0.70%81,71046,448,520주2.3조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005830DB손해보험KOSPI162,900원8,200원5.30%386,61865,500,349주10.6조원
fsc-stock-price2026-07-302026-07-31 17:15:09—2026-07-30006090사조오양KOSPI8,250원70원0.86%13,9879,422,739주777.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30006040동원산업KOSPI35,150원700원2.03%51,56644,140,819주1.5조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005965동부건설우KOSPI16,240원240원1.50%1,175225,732주36.6억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005950이수화학KOSPI11,440원350원3.16%309,71626,294,169주3008억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005820원림KOSPI13,160원-20원-0.15%9232,297,970주302.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005810풍산홀딩스KOSPI33,350원1,650원5.21%44,84614,417,292주4808.1억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005800신영와코루KOSPI13,360원90원0.68%4,6949,000,000주1202.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005750대림바스KOSPI4,280원180원4.39%145,22416,592,240주710.1억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005745크라운해태홀딩스우KOSPI5,170원70원1.37%119600,726주31억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005740크라운해태홀딩스KOSPI5,300원30원0.57%26,61114,847,347주786.9억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005725넥센우KOSPI4,275원170원4.14%1143,600,600주153.9억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005720넥센KOSPI5,740원-80원-1.37%87,12552,543,977주3016억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005710대원산업KOSDAQ10,670원-30원-0.28%15,33320,037,600주2138억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005690파미셀KOSPI8,760원-220원-2.45%707,89260,004,014주5256.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005680삼영전자KOSPI12,630원270원2.18%52,97320,000,000주2526억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005670푸드웰KOSDAQ5,910원10원0.17%16,21510,000,000주591억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005610삼립KOSPI39,000원750원1.96%3,3268,629,009주3365.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005500삼진제약KOSPI17,060원50원0.29%74,32013,320,000주2272.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30—엔에이치스팩32호KOSDAQ2,000원-5원-0.25%1,2366,216,500주124.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005490POSCO홀딩스KOSPI300,500원12,000원4.16%485,07079,241,527주23.8조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005440현대지에프홀딩스KOSPI11,300원-40원-0.35%281,543183,397,199주2조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005430한국공항KOSPI85,200원7,200원9.23%59,4103,166,355주2697.7억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005420코스모화학KOSPI7,990원230원2.96%243,98138,408,228주3068.8억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005389현대차3우BKOSPI173,600원-900원-0.52%11,7012,327,452주4040.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30005387현대차2우BKOSPI180,000원900원0.50%156,51934,963,930주6.2조원
152,185건 중 5,751–5,800← 이전116 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬