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 02:36:18—2026-07-24000540흥국화재KOSPI3,200원30원0.95%21,42664,242,645주2055.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000650천일고속KOSPI148,300원-7,000원-4.51%1,7941,429,220주2119.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000490대동KOSPI6,780원-130원-1.88%69,01228,826,865주1954.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000480CR홀딩스KOSPI4,685원45원0.97%26,49946,890,490주2196.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—엔비알모션KOSDAQ5,330원-570원-9.66%102,23211,010,384주586.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000430대원강업KOSPI3,540원-50원-1.39%123,27862,000,000주2194.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000400롯데손해보험KOSPI2,290원80원3.62%997,954310,336,320주7106.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000440중앙에너비스KOSDAQ14,680원180원1.24%138,0066,227,130주914.1억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—디비금융제14호스팩KOSDAQ2,000원-5원-0.25%2,4745,315,000주106.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000660SK하이닉스KOSPI1,759,000원-160,000원-8.34%4,935,624712,702,365주1253.6조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000320노루홀딩스KOSPI16,560원190원1.16%6,21513,291,151주2201억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000325노루홀딩스우KOSPI23,900원100원0.42%549243,559주58.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000250삼천당제약KOSDAQ148,800원-17,300원-10.42%441,94023,457,472주3.4조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000240한국앤컴퍼니KOSPI25,050원-400원-1.57%76,08094,935,240주2.3조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000270기아KOSPI130,500원-19,300원-12.88%1,512,716390,412,998주50.9조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000370한화손해보험KOSPI5,930원160원2.77%341,855116,738,915주6922.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000225유유제약1우KOSPI3,665원-85원-2.27%9,3852,266,930주83억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000220유유제약KOSPI3,605원-55원-1.50%80,32215,747,462주567.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000227유유제약2우BKOSPI7,310원-180원-2.40%6,720322,960주23.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000210DLKOSPI50,500원-400원-0.79%77,58020,955,884주1조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—덕양에너젠KOSDAQ8,290원-80원-0.96%59,34425,468,962주2111.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000215DL우KOSPI21,800원150원0.69%2,2511,686,115주367.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000230일동홀딩스KOSPI6,380원210원3.40%11,10311,540,400주736.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000390SP삼화KOSPI5,960원-220원-3.56%104,43227,203,469주1621.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000670영풍KOSPI35,250원-400원-1.12%20,44718,410,683주6489.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000145하이트진로홀딩스우KOSPI9,390원110원1.19%336470,810주44.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000140하이트진로홀딩스KOSPI8,280원100원1.22%14,44223,206,765주1921.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000150두산KOSPI1,191,000원-85,000원-6.66%46,25816,193,835주19.2조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000105유한양행우KOSPI63,700원4,000원6.70%3,6841,180,940주752.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000100유한양행KOSPI74,900원3,500원4.90%454,62979,647,601주5.9조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000120CJ대한통운KOSPI77,300원600원0.78%40,87222,812,344주1.7조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000155두산우KOSPI415,000원-22,500원-5.14%5,1463,996,462주1.6조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000070삼양홀딩스KOSPI57,900원700원1.22%12,7537,763,191주4494.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000050경방KOSPI8,400원-90원-1.06%20,46427,415,270주2302.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000080하이트진로KOSPI15,250원270원1.80%136,84570,133,611주1조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000020동화약품KOSPI4,925원-95원-1.89%182,50627,931,470주1375.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900340윙입푸드KOSDAQ1,194원-33원-2.69%41,37012,582,732주150.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000040KR모터스KOSPI267원0원0.00%086,375,184주230.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000087하이트진로2우BKOSPI12,270원-30원-0.24%1,6341,130,138주138.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000157두산2우BKOSPI351,000원-11,000원-3.04%341893,038주3134.5억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900260로스웰KOSDAQ1,634원33원2.06%7,58546,029,706주752.1억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900290GRTKOSDAQ2,580원210원8.86%2,444,01881,800,000주2110.4억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900110딥커머스KOSDAQ1,111원-10원-0.89%35,94512,291,581주136.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900300오가닉티코스메틱KOSDAQ1,750원-94원-5.10%74,2717,780,097주136.1억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900310컬러레이KOSDAQ1,941원-39원-1.97%14,53312,808,335주248.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000180성창기업지주KOSPI5,310원-10원-0.19%7,57313,950,320주740.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000680LS네트웍스KOSPI2,925원-10원-0.34%121,83578,803,016주2304.9억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001550조비KOSPI10,340원-330원-3.09%43,2875,192,239주536.8억원
149,310건 중 3,201–3,250← 이전65 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬