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 17:15:08—2026-07-30004960한신공영KOSPI9,090원30원0.33%42,51511,570,702주1051.7억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004920씨아이테크KOSPI957원-45원-4.49%45,70252,179,872주499.3억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004910조광페인트KOSPI3,360원15원0.45%16,39112,800,000주430억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004890동일산업KOSPI33,800원600원1.81%6662,425,215주819.7억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004870티웨이홀딩스KOSPI960원221원29.91%2,155,79922,632,698주217.2억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004840DRB동일KOSPI4,150원-45원-1.07%17,34219,272,364주799.8억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004835덕성우KOSPI3,440원15원0.44%2,3361,392,000주47.8억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004830덕성KOSPI2,900원35원1.22%103,50715,680,000주454.7억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004800효성KOSPI123,500원1,100원0.90%52,37116,740,407주2조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004780대륙제관KOSDAQ4,075원-15원-0.37%73,40615,903,199주648억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004770써니전자KOSPI1,554원36원2.37%363,69135,507,438주551.7억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004720팜젠사이언스KOSPI3,150원-40원-1.25%22,04122,654,365주713.6억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004710한솔테크닉스KOSPI5,640원-210원-3.59%653,14140,705,817주2295.8억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004700조광피혁KOSPI63,000원-600원-0.94%1,9286,649,138주4188.9억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004690삼천리KOSPI116,300원5,100원4.59%10,6943,626,777주4217.9억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004650창해에탄올KOSDAQ9,190원170원1.88%30,7569,190,885주844.6억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004590한국가구KOSDAQ4,920원35원0.72%18,84015,000,000주738억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004560현대비앤지스틸KOSPI10,230원320원3.23%83,55915,078,811주1542.5억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004545깨끗한나라우KOSPI4,930원430원9.56%680366,160주18억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004080신흥KOSPI14,040원0원0.00%2889,300,000주1305.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004060SG세계물산KOSPI2,235원25원1.13%126,07520,242,496주452.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004020현대제철KOSPI25,150원650원2.65%784,047133,445,785주3.3조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004000롯데정밀화학KOSPI45,500원2,600원6.06%109,05525,800,000주1.1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30—매드업KOSDAQ6,600원680원11.49%18,661,61218,807,400주1241.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003960사조대림KOSPI29,050원0원0.00%8,7909,164,467주2662.2억원
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—2026-07-30003920남양유업KOSPI43,700원1,200원2.82%5,7006,000,000주2622억원
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—2026-07-30003830대한화섬KOSPI110,800원1,400원1.28%1401,328,000주1471.4억원
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—2026-07-30—KB제32호스팩KOSDAQ1,983원-10원-0.50%63,4386,330,000주125.5억원
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—2026-07-30003720삼영KOSPI5,300원-380원-6.69%675,50434,000,000주1802억원
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—2026-07-30003680한성기업KOSPI5,840원-140원-2.34%868,1376,209,515주362.6억원
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—2026-07-30003650미창석유KOSPI136,700원-2,300원-1.65%3,3251,739,672주2378.1억원
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—2026-07-30003610방림KOSPI5,230원20원0.38%81,58632,110,778주1679.3억원
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—2026-07-30003570SNT다이내믹스KOSPI30,750원1,750원6.03%54,56033,252,697주1조원
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—2026-07-30003540대신증권KOSPI23,950원400원1.70%82,86747,666,126주1.1조원
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—2026-07-30003495대한항공우KOSPI20,800원-50원-0.24%1,9151,110,794주231억원
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—2026-07-30003555LG우KOSPI62,100원300원0.49%8,1703,011,199주1869.9억원
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—2026-07-30003545대신증권우KOSPI18,990원380원2.04%50,95424,383,334주4630.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003535한화투자증권우KOSPI4,815원-70원-1.43%5,6594,800,000주231.1억원
74,681건 중 7,701–7,750← 이전155 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬