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 17:15:07—2026-07-30003060에이프로젠바이오로직스KOSPI2,000원-25원-1.23%57,88614,412,374주288.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003070코오롱글로벌KOSPI8,180원30원0.37%27,11525,423,959주2079.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003075코오롱글로벌우KOSPI12,360원-50원-0.40%83740,737주91.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003080SB성보KOSPI2,150원30원1.42%47,22220,020,000주430.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003090대웅KOSPI16,480원520원3.26%82,69658,141,980주9581.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30—대신밸류리츠KOSPI3,495원-20원-0.57%90,41759,780,000주2089.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003100선광KOSDAQ18,610원40원0.22%16,0576,600,000주1228.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003120일성아이에스KOSPI20,350원-150원-0.73%28,44313,300,000주2706.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003160디아이KOSPI16,470원-30원-0.18%265,00628,300,000주4661억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003200일신방직KOSPI9,860원350원3.68%61,12922,960,000주2263.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003220대원제약KOSPI7,360원120원1.66%23,81922,427,583주1650.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003230삼양식품KOSPI1,243,000원23,000원1.89%140,0547,533,015주9.3조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003240태광산업KOSPI852,000원40,000원4.93%3,6821,113,400주9486.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003280흥아해운KOSPI1,569원40원2.62%7,588,744240,424,899주3772.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003300한일홀딩스KOSPI17,550원690원4.09%38,84430,831,444주5410.9억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003310대주산업KOSDAQ1,449원-12원-0.82%555,04735,392,350주512.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003350한국화장품제조KOSPI7,750원450원6.16%106,53522,660,000주1756.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003380하림지주KOSDAQ8,900원80원0.91%625,672112,005,621주9968.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003460유화증권KOSPI2,925원-35원-1.18%103,88156,702,415주1658.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003465유화증권우KOSPI2,910원5원0.17%1117,476,425주508.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003470유안타증권KOSPI3,950원20원0.51%613,976192,680,102주7610.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003475유안타증권우KOSPI3,920원50원1.29%48,09812,811,370주502.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003490대한항공KOSPI24,650원-150원-0.60%2,301,131368,220,661주9조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003520영진약품KOSPI1,147원13원1.15%365,897182,892,731주2097.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003535한화투자증권우KOSPI4,815원-70원-1.43%5,6594,800,000주231.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003545대신증권우KOSPI18,990원380원2.04%50,95424,383,334주4630.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003550LGKOSPI96,400원4,200원4.56%519,717151,192,004주14.5조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003555LG우KOSPI62,100원300원0.49%8,1703,011,199주1869.9억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003480한진중공업홀딩스KOSPI4,355원30원0.69%53,63929,529,812주1286억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003495대한항공우KOSPI20,800원-50원-0.24%1,9151,110,794주231억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003530한화투자증권KOSPI3,675원0원0.00%1,226,446214,547,775주7884.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003540대신증권KOSPI23,950원400원1.70%82,86747,666,126주1.1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003547대신증권2우BKOSPI18,300원200원1.10%8,8389,606,666주1758억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003570SNT다이내믹스KOSPI30,750원1,750원6.03%54,56033,252,697주1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003580HLB글로벌KOSPI1,170원0원0.00%252,57650,663,505주592.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003610방림KOSPI5,230원20원0.38%81,58632,110,778주1679.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003620KG모빌리티KOSPI2,645원20원0.76%624,641202,374,912주5352.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003650미창석유KOSPI136,700원-2,300원-1.65%3,3251,739,672주2378.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003670포스코퓨처엠KOSPI130,200원8,100원6.63%544,21388,946,220주11.5조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003680한성기업KOSPI5,840원-140원-2.34%868,1376,209,515주362.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003690코리안리KOSPI13,500원210원1.58%497,317176,721,031주2.3조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003720삼영KOSPI5,300원-380원-6.69%675,50434,000,000주1802억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003780진양산업KOSPI3,795원-15원-0.39%80,74013,000,000주493.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30—KB제32호스팩KOSDAQ1,983원-10원-0.50%63,4386,330,000주125.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003800에이스침대KOSDAQ32,100원450원1.42%3,66911,090,000주3559.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003830대한화섬KOSPI110,800원1,400원1.28%1401,328,000주1471.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003850보령KOSPI7,850원280원3.70%154,05085,787,207주6734.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003920남양유업KOSPI43,700원1,200원2.82%5,7006,000,000주2622억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003925남양유업우KOSPI30,000원-150원-0.50%2,2662,000,000주600억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003960사조대림KOSPI29,050원0원0.00%8,7909,164,467주2662.2억원
152,185건 중 5,951–6,000← 이전120 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬