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 02:36:23—2026-07-24004250NPCKOSPI2,925원-25원-0.85%56,06736,720,000주1074억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003555LG우KOSPI64,100원-1,800원-2.73%4,5363,011,199주1930.1억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003720삼영KOSPI6,050원-210원-3.35%242,93734,000,000주2057억원
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—그린광학KOSDAQ15,080원-1,010원-6.28%64,21011,702,541주1764.7억원
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—2026-07-24—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—2026-07-24001530DI동일KOSPI24,100원-200원-0.82%31,42320,715,621주4992.4억원
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 02:36:22—2026-07-24003545대신증권우KOSPI19,690원-130원-0.66%72,57324,383,334주4801억원
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—2026-07-24001550조비KOSPI10,340원-330원-3.09%43,2875,192,239주536.8억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003540대신증권KOSPI25,750원-450원-1.72%58,87947,666,126주1.2조원
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 02:36:22—2026-07-24003580HLB글로벌KOSPI1,221원10원0.83%1,221,54250,663,505주618.6억원
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 02:36:22—2026-07-24003620KG모빌리티KOSPI2,800원-80원-2.78%312,377202,374,912주5666.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003690코리안리KOSPI13,950원200원1.45%215,606176,721,031주2.4조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003650미창석유KOSPI141,200원-3,300원-2.28%4,2841,739,672주2456.4억원
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—2026-07-24001620케이비아이동국실업KOSPI2,120원-20원-0.93%8,78222,258,606주471.8억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001500현대차증권KOSPI7,930원-170원-2.10%109,60761,833,044주4903.3억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003800에이스침대KOSDAQ32,550원-100원-0.31%1,49711,090,000주3609.7억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003670포스코퓨처엠KOSPI141,600원-10,600원-6.96%185,24788,946,220주12.5조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003830대한화섬KOSPI112,000원-1,000원-0.88%2551,328,000주1487.3억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001440대한전선KOSPI28,100원-2,900원-9.35%2,137,304195,992,596주5.5조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003850보령KOSPI8,250원20원0.24%86,20085,787,207주7077.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001420태원물산KOSPI2,910원5원0.17%24,4177,600,000주221.1억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001450현대해상KOSPI40,350원1,750원4.53%652,18285,248,250주3.4조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003920남양유업KOSPI43,150원1,000원2.37%7,8436,000,000주2589억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004060SG세계물산KOSPI2,350원-65원-2.69%65,78120,242,496주475.6억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001390KG케미칼KOSPI4,100원-115원-2.73%139,77067,233,030주2756.5억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004020현대제철KOSPI27,750원-400원-1.42%358,595133,445,785주3.7조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001460BYCKOSPI32,700원-150원-0.46%1,7026,246,150주2042.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24—삼진식품KOSDAQ4,965원5원0.10%16,3589,918,656주492.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004000롯데정밀화학KOSPI47,100원300원0.64%54,37125,800,000주1.2조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24—KB제32호스팩KOSDAQ1,989원-4원-0.20%3286,330,000주125.9억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001275부국증권우KOSPI30,350원0원0.00%5703,000,000주910.5억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004105태양금속우KOSPI2,920원-110원-3.63%20,3413,300,000주96.3억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—교보18호스팩KOSDAQ2,020원-10원-0.49%5535,040,000주101.8억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001340PKCKOSPI4,905원-225원-4.39%209,73145,028,089주2208.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004140동방KOSPI1,842원-36원-1.92%202,40647,971,766주883.6억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004080신흥KOSPI13,990원-40원-0.29%3639,300,000주1301억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004255NPC우KOSPI1,970원-15원-0.76%1,2125,280,000주104억원
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—2026-07-24001260남광토건KOSPI7,300원-260원-3.44%62,6949,832,572주717.7억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001360삼성제약KOSPI1,274원-40원-3.04%236,64294,162,079주1199.6억원
71,811건 중 3,251–3,300← 이전66 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬