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—2026-07-23000720현대건설KOSPI108,900원10,300원10.45%538,299111,355,765주12.1조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001260남광토건KOSPI7,560원200원2.72%69,1589,832,572주743.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000970한국주철관KOSPI6,630원100원1.53%12,17822,800,500주1511.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000700유수홀딩스KOSPI5,990원140원2.39%27,12226,041,812주1559.9억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002690동일제강KOSPI1,545원15원0.98%11,23820,300,360주313.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001060JW중외제약KOSPI24,100원700원2.99%30,18723,285,930주5611.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000640동아쏘시오홀딩스KOSPI80,500원3,500원4.55%14,8706,732,527주5419.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001040CJKOSPI133,700원1,800원1.36%126,77529,176,998주3.9조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—액스비스KOSDAQ9,740원-30원-0.31%69,4389,333,740주909.1억원
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 02:36:20—2026-07-23001527동양2우BKOSPI8,150원380원4.89%1,972205,705주16.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001530DI동일KOSPI24,300원1,100원4.74%20,48920,715,621주5033.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000990DB하이텍KOSPI110,100원4,200원3.97%147,44443,504,588주4.7조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001680대상KOSPI17,480원580원3.43%70,58534,648,025주6056.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001750한양증권KOSPI19,750원700원3.67%5,51612,728,534주2513.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001755한양증권우KOSPI19,850원0원0.00%1,376472,870주93.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002230피에스텍KOSDAQ4,940원30원0.61%90,05918,421,070주910억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002170SYTSKOSPI56,500원0원0.00%963,000,000주1695억원
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—2026-07-23002310아세아제지KOSPI7,500원210원2.88%63,55039,449,510주2958.7억원
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—2026-07-23001840이화공영KOSDAQ2,215원0원0.00%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 02:36:21—2026-07-23002620제일파마홀딩스KOSPI6,850원120원1.78%1,23615,973,355주1094.1억원
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 02:36:20—2026-07-23001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002240고려제강KOSPI17,000원630원3.85%23,16127,000,000주4590억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002710TCC스틸KOSPI9,300원610원7.02%51,91626,213,697주2437.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002785진흥기업우BKOSPI1,470원120원8.89%20,497857,218주12.6억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—페스카로KOSDAQ7,110원190원2.75%10,7499,866,730주701.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000910유니온KOSPI2,810원70원2.55%35,33315,611,619주438.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002920유성기업KOSPI1,743원1원0.06%21,54125,947,500주452.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003030세아제강지주KOSPI112,000원13,500원13.71%48,6694,141,657주4638.6억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002070비비안KOSPI7,080원-50원-0.70%64,8882,404,344주170.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003100선광KOSDAQ20,850원500원2.46%10,3576,600,000주1376.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000860강남제비스코KOSPI12,320원70원0.57%6,16613,000,000주1601.6억원
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 02:36:20—2026-07-23002220한일철강KOSPI3,430원-170원-4.72%462,42026,697,460주915.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003470유안타증권KOSPI4,560원195원4.47%254,770192,680,102주8786.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003490대한항공KOSPI25,750원850원3.41%1,975,004368,220,661주9.4조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003495대한항공우KOSPI21,850원100원0.46%7571,110,794주242.7억원
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 02:36:21—2026-07-23002630오리엔트바이오KOSPI980원-6원-0.61%102,60159,291,502주581억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003550LGKOSPI101,600원2,500원2.52%194,554151,192,004주15.3조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003620KG모빌리티KOSPI2,880원145원5.30%341,502202,374,912주5828.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001800오리온홀딩스KOSPI25,500원400원1.59%55,35760,156,652주1.5조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에스엔시스KOSDAQ22,850원1,850원8.81%28,5209,436,564주2156.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003800에이스침대KOSDAQ32,650원200원0.62%2,34811,090,000주3620.8억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004370농심KOSPI364,000원13,000원3.70%23,1116,082,642주2.2조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002900TYMKOSPI6,450원170원2.71%111,74441,400,000주2670.3억원
71,811건 중 2,501–2,550← 이전51 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬