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—2026-07-23000520삼일제약KOSPI6,600원330원5.26%96,50721,691,811주1431.6억원
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 02:36:19—2026-07-23000660SK하이닉스KOSPI1,919,000원89,000원4.86%4,119,477712,702,365주1367.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000670영풍KOSPI35,650원1,550원4.55%32,11618,410,683주6563.4억원
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 02:36:19—2026-07-23000720현대건설KOSPI108,900원10,300원10.45%538,299111,355,765주12.1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—아크릴KOSDAQ15,570원320원2.10%76,9088,030,324주1250.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—인벤테라KOSDAQ7,480원450원6.40%22,7257,865,714주588.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000815삼성화재우KOSPI396,500원5,000원1.28%5,3533,007,020주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000850화천기공KOSPI33,250원1,000원3.10%4,2862,200,000주731.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000890보해양조KOSPI1,453원11원0.76%403,99627,624,025주401.3억원
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 02:36:19—2026-07-23000950전방KOSPI27,000원1,600원6.30%1,1571,680,000주453.6억원
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—2026-07-23001045CJ우KOSPI69,600원2,600원3.88%4,8232,260,223주1573.1억원
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—2026-07-23001080만호제강KOSPI4,015원-20원-0.50%325,18241,500,000주1666.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—제이피아이헬스케어KOSDAQ8,470원220원2.67%9,0265,105,400주432.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—CJ4우(전환)KOSPI131,600원1,200원0.92%6,6714,226,512주5562억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001065JW중외제약우KOSPI20,800원50원0.24%100341,951주71.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001120LX인터내셔널KOSPI39,700원2,650원7.15%128,09238,760,000주1.5조원
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 02:36:20—2026-07-23001260남광토건KOSPI7,560원200원2.72%69,1589,832,572주743.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001275부국증권우KOSPI30,350원150원0.50%5823,000,000주910.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—에임드바이오KOSDAQ21,800원2,450원12.66%164,90064,671,161주1.4조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23001000신라섬유KOSDAQ795원6원0.76%181,23224,277,540주193억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001390KG케미칼KOSPI4,215원185원4.59%173,46467,233,030주2833.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—삼진식품KOSDAQ4,960원200원4.20%10,0769,918,656주491.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001430세아베스틸지주KOSPI36,650원4,200원12.94%168,79935,862,119주1.3조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001440대한전선KOSPI31,000원3,550원12.93%2,719,010195,992,596주6조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001465BYC우KOSPI23,350원200원0.86%772,153,850주502.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001510SK증권KOSPI2,250원110원5.14%2,920,429231,295,085주5204.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001515SK증권우KOSPI4,120원115원2.87%8,2971,956,257주80.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001540안국약품KOSDAQ11,730원260원2.27%69,76313,042,420주1529.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001550조비KOSPI10,670원410원4.00%44,6965,192,239주554억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—아로마티카KOSDAQ5,250원265원5.32%103,26612,576,922주660.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001620케이비아이동국실업KOSPI2,140원40원1.90%25,76322,258,606주476.3억원
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—2026-07-23001560제일연마KOSPI8,500원130원1.55%1,8127,600,000주646억원
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 02:36:20—2026-07-23001630종근당홀딩스KOSPI39,100원1,600원4.27%2,4575,009,861주1958.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002020코오롱KOSPI26,800원2,700원11.20%310,34812,907,680주3459.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002025코오롱우KOSPI13,260원910원7.37%22,5821,160,437주153.8억원
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 02:36:20—2026-07-23002100경농KOSPI9,230원200원2.21%29,42119,522,575주1801.9억원
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—2026-07-23002200한국수출포장KOSPI2,285원50원2.24%31,69533,499,941주765.4억원
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 02:36:32—2026-07-23053620태양KOSDAQ6,430원70원1.10%2,0258,600,000주552.9억원
146,436건 중 301–350← 이전7 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬