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—2026-07-24000180성창기업지주KOSPI5,310원-10원-0.19%7,57313,950,320주740.7억원
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—2026-07-24000210DLKOSPI50,500원-400원-0.79%77,58020,955,884주1조원
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—2026-07-24000220유유제약KOSPI3,605원-55원-1.50%80,32215,747,462주567.6억원
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—2026-07-24000227유유제약2우BKOSPI7,310원-180원-2.40%6,720322,960주23.6억원
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—2026-07-24000240한국앤컴퍼니KOSPI25,050원-400원-1.57%76,08094,935,240주2.3조원
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—2026-07-24000270기아KOSPI130,500원-19,300원-12.88%1,512,716390,412,998주50.9조원
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—2026-07-24000320노루홀딩스KOSPI16,560원190원1.16%6,21513,291,151주2201억원
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—2026-07-24000370한화손해보험KOSPI5,930원160원2.77%341,855116,738,915주6922.6억원
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—2026-07-24000400롯데손해보험KOSPI2,290원80원3.62%997,954310,336,320주7106.7억원
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—2026-07-24000440중앙에너비스KOSDAQ14,680원180원1.24%138,0066,227,130주914.1억원
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—2026-07-24000490대동KOSPI6,780원-130원-1.88%69,01228,826,865주1954.4억원
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—2026-07-24—디비금융제14호스팩KOSDAQ2,000원-5원-0.25%2,4745,315,000주106.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000500가온전선KOSPI188,900원-28,100원-12.95%301,17529,777,607주5.6조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000520삼일제약KOSPI6,890원290원4.39%1,024,22421,691,811주1494.5억원
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—2026-07-24000545흥국화재우KOSPI5,160원-210원-3.91%2,165768,000주39.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000590CS홀딩스KOSPI67,600원-1,300원-1.89%1,3221,154,482주780.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000640동아쏘시오홀딩스KOSPI83,700원3,200원3.98%46,1626,732,527주5635.1억원
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—2026-07-24000660SK하이닉스KOSPI1,759,000원-160,000원-8.34%4,935,624712,702,365주1253.6조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000670영풍KOSPI35,250원-400원-1.12%20,44718,410,683주6489.7억원
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 02:36:18—2026-07-24000700유수홀딩스KOSPI6,020원30원0.50%33,10526,041,812주1567.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000720현대건설KOSPI106,200원-2,700원-2.48%531,116111,355,765주11.8조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000725현대건설우KOSPI49,350원-850원-1.69%1,8901,054,693주520.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000760이화산업KOSPI12,480원250원2.04%8242,800,000주349.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—아크릴KOSDAQ14,670원-900원-5.78%50,0918,030,324주1178억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—인벤테라KOSDAQ7,380원-100원-1.34%19,3697,865,714주580.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000810삼성화재KOSPI644,000원6,000원0.94%71,65944,647,473주28.7조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000815삼성화재우KOSPI398,000원1,500원0.38%7,7903,007,020주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000850화천기공KOSPI32,150원-1,100원-3.31%11,1522,200,000주707.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000860강남제비스코KOSPI12,090원-230원-1.87%12,33113,000,000주1571.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000880한화KOSPI96,000원1,300원1.37%96,67370,507,919주6.7조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—한화3우BKOSPI33,100원150원0.46%31,38319,404,441주6422.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000890보해양조KOSPI1,402원-51원-3.51%457,49027,624,025주387.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—에스엔시스KOSDAQ22,650원-200원-0.88%48,8809,436,564주2137.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000910유니온KOSPI2,795원-15원-0.53%39,56415,611,619주436.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000950전방KOSPI26,550원-450원-1.67%1,2371,680,000주446억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000970한국주철관KOSPI6,620원-10원-0.15%7,93722,800,500주1509.3억원
152,185건 중 4,801–4,850← 이전97 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬