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-price2026-07-242026-07-28 02:36:20—2026-07-24002600조흥KOSPI136,900원-1,600원-1.16%20600,000주821.4억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002760보락KOSPI1,001원-2원-0.20%151,57959,900,000주599.5억원
fsc-stock-price2026-07-242026-07-28 02:36:21—2026-07-24002990금호건설KOSPI10,150원-1,150원-10.18%2,880,52637,259,974주3781.8억원
fsc-stock-price2026-07-242026-07-28 02:36:21—2026-07-24003535한화투자증권우KOSPI5,310원-410원-7.17%34,8524,800,000주254.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002290삼일기업공사KOSDAQ3,200원-30원-0.93%10,32512,400,000주396.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002240고려제강KOSPI16,880원-120원-0.71%26,26927,000,000주4557.6억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002310아세아제지KOSPI7,580원80원1.07%64,76039,449,510주2990.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002220한일철강KOSPI3,020원-410원-11.95%600,69926,697,460주806.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002210동성제약KOSPI973원0원0.00%096,619,507주940.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002230피에스텍KOSDAQ4,800원-140원-2.83%90,49618,421,070주884.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002320한진KOSPI15,140원0원0.00%34,40415,518,616주2349.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002150도화엔지니어링KOSPI4,985원-25원-0.50%24,35733,720,000주1680.9억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002140고려산업KOSPI2,340원270원13.04%29,201,09724,939,425주583.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002170SYTSKOSPI56,300원-200원-0.35%1,0383,000,000주1689억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002030아세아KOSPI189,900원7,600원4.17%3,4142,058,852주3909.7억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002070비비안KOSPI7,910원830원11.72%367,5212,404,344주190.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002100경농KOSPI9,160원-70원-0.76%25,24719,522,575주1788.2억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002200한국수출포장KOSPI2,290원5원0.22%130,71233,499,941주767.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002350넥센타이어KOSPI6,860원-170원-2.42%44,56497,667,877주6700억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001820삼화콘덴서KOSPI80,700원-9,500원-10.53%244,17210,395,000주8388.7억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001940KISCO홀딩스KOSPI25,750원300원1.18%16,63214,176,380주3650.4억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001800오리온홀딩스KOSPI25,750원250원0.98%58,13560,156,652주1.5조원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24—세미티에스KOSDAQ2,900원-285원-8.95%457,55330,136,623주873.9억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001810무림SPKOSDAQ1,132원-55원-4.63%24,58822,137,500주250.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002020코오롱KOSPI25,900원-900원-3.36%181,35112,907,680주3343억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001780알루코KOSPI1,638원-27원-1.62%256,32496,830,132주1586억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001770SHDKOSPI6,210원120원1.97%5,6721,214,878주75.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001790대한제당KOSPI2,605원-15원-0.57%293,18086,241,915주2246.6억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001740SK네트웍스KOSPI7,680원-470원-5.77%1,176,944200,593,889주1.5조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001750한양증권KOSPI19,500원-250원-1.27%7,69912,728,534주2482억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001755한양증권우KOSPI19,690원-160원-0.81%363472,870주93.1억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001795대한제당우KOSPI2,050원0원0.00%17,5956,482,760주132.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002025코오롱우KOSPI13,100원-160원-1.21%7,4091,160,437주152억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002355넥센타이어1우BKOSPI3,880원-25원-0.64%3,6806,500,000주252.2억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001620케이비아이동국실업KOSPI2,120원-20원-0.93%8,78222,258,606주471.8억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24—페스카로KOSDAQ6,750원-360원-5.06%12,3719,866,730주666억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001630종근당홀딩스KOSPI39,150원50원0.13%3,6965,009,861주1961.3억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24—그린광학KOSDAQ15,080원-1,010원-6.28%64,21011,702,541주1764.7억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24—아로마티카KOSDAQ5,010원-240원-4.57%93,45112,576,922주630.1억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001680대상KOSPI17,800원320원1.83%84,98034,648,025주6167.3억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001540안국약품KOSDAQ11,480원-250원-2.13%42,97713,042,420주1497.2억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001530DI동일KOSPI24,100원-200원-0.82%31,42320,715,621주4992.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001550조비KOSPI10,340원-330원-3.09%43,2875,192,239주536.8억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001520동양KOSPI1,116원-18원-1.59%409,910107,122,032주1195.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001525동양우KOSPI8,670원460원5.60%173262,615주22.7억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001527동양2우BKOSPI7,600원-550원-6.75%2,019205,705주15.6억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001560제일연마KOSPI8,470원-30원-0.35%1,1527,600,000주643.7억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001685대상우KOSPI14,270원100원0.71%3,3191,370,223주195.5억원
149,310건 중 3,051–3,100← 이전62 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬