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 02:36:22—2026-07-23005010휴스틸KOSPI3,845원315원8.92%934,81056,188,075주2160.4억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005420코스모화학KOSPI9,590원620원6.91%110,88438,408,228주3683.3억원
fsc-stock-price2026-07-232026-07-27 02:36:23—2026-07-23005440현대지에프홀딩스KOSPI12,800원520원4.23%314,666183,397,199주2.3조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004840DRB동일KOSPI4,385원35원0.80%9,31919,272,364주845억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004830덕성KOSPI3,375원120원3.69%56,36615,680,000주529.2억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004650창해에탄올KOSDAQ9,350원130원1.41%11,5319,190,885주859.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004440삼일씨엔에스KOSPI5,430원500원10.14%98,82912,731,947주691.3억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004310현대약품KOSPI6,300원-210원-3.23%1,271,43932,000,000주2016억원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23389470인벤티지랩KOSDAQ30,400원450원1.50%55,20513,307,708주4045.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004690삼천리KOSPI116,400원2,500원2.19%7,2893,626,777주4221.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23005387현대차2우BKOSPI205,500원10,200원5.22%168,52934,963,930주7.1조원
fsc-stock-price2026-07-232026-07-27 02:36:51—2026-07-23387570파인메딕스KOSDAQ4,200원110원2.69%12,7475,625,900주236.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003780진양산업KOSPI4,155원35원0.85%461,79313,000,000주540.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003680한성기업KOSPI8,200원-130원-1.56%881,4916,209,515주509.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003650미창석유KOSPI144,500원2,700원1.90%3,1231,739,672주2513.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003670포스코퓨처엠KOSPI152,200원11,100원7.87%213,28288,946,220주13.5조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003540대신증권KOSPI26,200원750원2.95%58,68047,666,126주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004080신흥KOSPI14,030원10원0.07%7279,300,000주1304.7억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004020현대제철KOSPI28,150원2,350원9.11%729,201133,445,785주3.7조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004060SG세계물산KOSPI2,415원60원2.55%83,94720,242,496주488.8억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23376290씨유테크KOSDAQ2,595원10원0.39%35,92817,657,500주458.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024850HLB이노베이션KOSDAQ8,750원400원4.79%211,69231,753,544주2778.4억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23—DL이앤씨우KOSPI23,450원1,450원6.59%4,9972,113,885주495.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003460유화증권KOSPI3,115원15원0.48%56,14856,702,415주1766.2억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23373170엠아이큐브솔루션KOSDAQ1,618원33원2.08%10,75315,113,790주244.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025770한국정보통신KOSDAQ7,870원250원3.28%66,26337,444,271주2946.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003200일신방직KOSPI10,040원170원1.72%42,60322,960,000주2305.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003310대주산업KOSDAQ1,747원13원0.75%1,386,10035,392,350주618.3억원
fsc-stock-price2026-07-232026-07-27 02:36:50—2026-07-23370090퓨런티어KOSDAQ6,290원250원4.14%25,0698,556,830주538.2억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025750한솔홈데코KOSPI1,929원46원2.44%33,70916,113,029주310.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003070코오롱글로벌KOSPI9,000원310원3.57%14,93525,423,959주2288.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003080SB성보KOSPI2,195원10원0.46%15,22420,020,000주439.4억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23250060모비스KOSDAQ2,650원140원5.58%169,22832,171,314주852.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028670팬오션KOSPI5,300원220원4.33%1,324,255534,569,512주2.8조원
fsc-stock-price2026-07-232026-07-27 02:36:29—2026-07-23032680소프트센KOSDAQ991원-15원-1.49%134,86820,855,881주206.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23025980아난티KOSDAQ3,770원170원4.72%444,45397,300,990주3668.2억원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23246960SCL사이언스KOSDAQ1,657원-11원-0.66%51,78434,017,047주563.6억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23028300HLBKOSDAQ30,000원1,700원6.01%913,354133,198,223주3.9조원
fsc-stock-price2026-07-232026-07-27 02:36:45—2026-07-23246690TS인베스트먼트KOSDAQ1,536원106원7.41%158,14623,778,174주365.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002760보락KOSPI1,003원-5원-0.50%125,24759,900,000주600.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016600큐캐피탈KOSDAQ2,360원75원3.28%21,03313,961,601주329.4억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23026960동서KOSPI25,850원250원0.98%65,64199,700,000주2.5조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002460HS화성KOSPI11,360원530원4.89%5,08210,150,000주1153억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002700신일전자KOSPI1,016원13원1.30%1,525,41068,547,521주696.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015890태경산업KOSPI4,605원60원1.32%20,41429,228,750주1345.9억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23026940부국철강KOSPI2,025원111원5.80%280,39820,000,000주405억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016880웅진KOSPI2,050원171원9.10%373,28879,927,080주1638.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002900TYMKOSPI6,450원170원2.71%111,74441,400,000주2670.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016800퍼시스KOSPI26,900원500원1.89%53711,500,000주3093.5억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23031430신세계인터내셔날KOSPI11,380원330원2.99%136,87634,986,000주3981.4억원
149,310건 중 2,201–2,250← 이전45 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬