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 02:36:19—2026-07-23000145하이트진로홀딩스우KOSPI9,280원-120원-1.28%788470,810주43.6억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001515SK증권우KOSPI4,120원115원2.87%8,2971,956,257주80.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000320노루홀딩스KOSPI16,370원510원3.22%3,04113,291,151주2175.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000070삼양홀딩스KOSPI57,200원2,400원4.38%7,4307,763,191주4440.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000155두산우KOSPI437,500원23,000원5.55%5,6663,996,462주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000180성창기업지주KOSPI5,320원130원2.50%8,96513,950,320주742.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000220유유제약KOSPI3,660원60원1.67%100,51215,747,462주576.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000227유유제약2우BKOSPI7,490원1,190원18.89%26,310322,960주24.1억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950160코오롱티슈진KOSDAQ21,050원-9,000원-29.95%350,07284,970,160주1.7조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000105유한양행우KOSPI59,700원1,300원2.23%4851,180,940주705억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065660안트로젠KOSDAQ17,290원880원5.36%28,07810,006,100주1730억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065570삼영이엔씨KOSDAQ764원0원0.00%016,093,838주122.9억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065690파커스KOSDAQ1,414원-3원-0.21%131,06614,049,331주198.6억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065710서호전기KOSDAQ42,850원1,450원3.50%4,9495,150,000주2206.7억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23065950웰크론KOSDAQ1,030원-17원-1.62%262,57128,231,302주290.7억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950250테라뷰KOSDAQ2,425원135원5.90%158,23435,517,731주861.3억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950220네오이뮨텍KOSDAQ1,293원13원1.02%86,01434,211,840주442.3억원
fsc-stock-price2026-07-232026-07-27 02:36:54—2026-07-23950200소마젠KOSDAQ2,720원40원1.49%22,96319,236,053주523.2억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900250크리스탈신소재KOSDAQ1,071원23원2.19%193,87235,815,001주383.5억원
fsc-stock-price2026-07-232026-07-27 02:36:55—2026-07-23900070글로벌에스엠KOSDAQ999원-3원-0.30%49,33026,871,984주268.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001770SHDKOSPI6,090원-110원-1.77%3,5141,214,878주73.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002210동성제약KOSPI973원0원0.00%096,619,507주940.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002350넥센타이어KOSPI7,030원200원2.93%29,32897,667,877주6866억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002355넥센타이어1우BKOSPI3,905원-30원-0.76%3,6666,500,000주253.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002200한국수출포장KOSPI2,285원50원2.24%31,69533,499,941주765.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001780알루코KOSPI1,665원108원6.94%400,10796,830,132주1612.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001820삼화콘덴서KOSPI90,200원3,800원4.40%412,33310,395,000주9376.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001940KISCO홀딩스KOSPI25,450원350원1.39%3,81714,176,380주3607.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002810삼영무역KOSPI21,900원900원4.29%10,71718,466,948주4044.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002820SUN&LKOSPI2,290원10원0.44%27,34312,607,989주288.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000250삼천당제약KOSDAQ166,100원13,300원8.70%517,27323,457,472주3.8조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001630종근당홀딩스KOSPI39,100원1,600원4.27%2,4575,009,861주1958.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002020코오롱KOSPI26,800원2,700원11.20%310,34812,907,680주3459.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002025코오롱우KOSPI13,260원910원7.37%22,5821,160,437주153.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000230일동홀딩스KOSPI6,170원90원1.48%24,80011,540,400주712억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002100경농KOSPI9,230원200원2.21%29,42119,522,575주1801.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000215DL우KOSPI21,650원1,000원4.84%4,5351,686,115주365억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—덕양에너젠KOSDAQ8,370원550원7.03%58,38125,468,962주2131.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000370한화손해보험KOSPI5,770원200원3.59%234,933116,738,915주6735.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000390SP삼화KOSPI6,180원360원6.19%94,78927,203,469주1681.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000430대원강업KOSPI3,590원80원2.28%66,25062,000,000주2225.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000440중앙에너비스KOSDAQ14,500원400원2.84%45,9956,227,130주902.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—엔비알모션KOSDAQ5,900원340원6.12%195,76111,010,384주649.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—디비금융제14호스팩KOSDAQ2,005원5원0.25%7375,315,000주106.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000520삼일제약KOSPI6,600원330원5.26%96,50721,691,811주1431.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000540흥국화재KOSPI3,170원80원2.59%18,87464,242,645주2036.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000650천일고속KOSPI155,300원5,200원3.46%2,4401,429,220주2219.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002790아모레퍼시픽홀딩스KOSPI24,250원750원3.19%53,59076,458,180주1.8조원
68,940건 중 151–200← 이전4 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬