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-price2026-07-302026-07-31 17:15:05—2026-07-30000180성창기업지주KOSPI5,030원20원0.40%8,54713,950,320주701.7억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000087하이트진로2우BKOSPI12,170원60원0.50%1,1801,130,138주137.5억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000080하이트진로KOSPI15,680원340원2.22%183,57570,133,611주1조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000070삼양홀딩스KOSPI56,500원1,000원1.80%6,4357,763,191주4386.2억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000050경방KOSPI7,990원140원1.78%30,40127,415,270주2190.4억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30900310컬러레이KOSDAQ1,712원-67원-3.77%28,16612,808,335주219.2억원
fsc-stock-price2026-07-302026-07-31 17:15:04—2026-07-30900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000230일동홀딩스KOSPI5,710원50원0.88%28,42711,540,400주658.9억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000227유유제약2우BKOSPI7,030원270원3.99%4,588322,960주22.7억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000225유유제약1우KOSPI3,710원30원0.82%2,2462,266,930주84.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000220유유제약KOSPI3,510원75원2.18%75,79615,747,462주552.7억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000215DL우KOSPI20,350원360원1.80%4,7771,686,115주343.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000210DLKOSPI41,600원450원1.09%142,31020,955,884주8717.6억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30—덕양에너젠KOSDAQ6,800원-60원-0.87%171,25125,468,962주1731.8억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000157두산2우BKOSPI255,000원-33,500원-11.61%695893,038주2277.2억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000155두산우KOSPI365,000원-24,000원-6.17%26,1143,996,462주1.4조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000150두산KOSPI900,000원-99,000원-9.91%107,72016,193,835주14.5조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000145하이트진로홀딩스우KOSPI9,560원150원1.59%34470,810주45억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000140하이트진로홀딩스KOSPI8,090원40원0.50%10,95223,206,765주1877.4억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000120CJ대한통운KOSPI73,400원2,700원3.82%72,34122,812,344주1.6조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000105유한양행우KOSPI61,200원2,000원3.38%8031,180,940주722.7억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000100유한양행KOSPI74,000원3,700원5.26%404,76279,647,601주5.8조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000040KR모터스KOSPI1,195원81원7.27%119,07917,275,036주206.4억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000020동화약품KOSPI4,585원35원0.77%138,81927,931,470주1280.6억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30900340윙입푸드KOSDAQ973원-4원-0.41%58,20712,582,732주122.4억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30900300오가닉티코스메틱KOSDAQ1,670원-355원-17.53%1,226,38220,580,097주343.6억원
fsc-stock-price2026-07-302026-07-31 17:15:04—2026-07-30900290GRTKOSDAQ2,730원-305원-10.05%593,03881,800,000주2233.1억원
fsc-stock-price2026-07-302026-07-31 17:15:04—2026-07-30900260로스웰KOSDAQ1,628원19원1.18%6,90046,029,706주749.3억원
fsc-stock-price2026-07-302026-07-31 17:15:04—2026-07-30900110딥커머스KOSDAQ1,090원75원7.39%117,68612,291,581주133.9억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30083310엘오티베큠KOSDAQ6,600원210원3.29%93,21917,810,033주1175.4억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082920비츠로셀KOSDAQ24,500원-1,600원-6.13%260,96645,339,477주1.1조원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082850우리바이오KOSDAQ859원0원0.00%211,94448,456,578주416.2억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082800비보존 제약KOSDAQ2,180원25원1.16%184,45160,719,666주1323.6억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082740한화엔진KOSPI39,300원600원1.55%661,46083,447,142주3.2조원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082660코스나인KOSDAQ480원0원0.00%099,640,869주478.2억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082640동양생명KOSPI8,220원120원1.48%112,200156,062,581주1.2조원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082270젬백스KOSDAQ9,190원-370원-3.87%202,76644,269,203주4068.3억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30082210옵트론텍KOSDAQ1,957원19원0.98%49,39434,963,330주684.2억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30081660미스토홀딩스KOSPI45,550원1,250원2.82%141,34753,091,840주2.4조원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30081580성우전자KOSDAQ2,130원-35원-1.62%78,57315,508,143주330.3억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30081180쎄크KOSDAQ4,450원-20원-0.45%68,9618,825,535주392.7억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30081150티플랙스KOSDAQ2,400원-10원-0.41%96,96324,268,402주582.4억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30081000일진다이아KOSPI7,860원110원1.42%31,28414,202,975주1116.3억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080720한국유니온제약KOSDAQ2,725원0원0.00%07,912,828주215.6억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080580오킨스전자KOSDAQ8,610원-160원-1.82%204,44321,090,955주1815.9억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080530코디KOSDAQ2,195원-115원-4.98%2,60811,071,684주243억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080520오디텍KOSDAQ2,715원0원0.00%18,47011,322,417주307.4억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080470성창오토텍KOSDAQ2,620원20원0.77%7,5737,300,000주191.2억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080420모다이노칩KOSDAQ1,349원14원1.05%4,37179,721,622주1075.4억원
fsc-stock-price2026-07-302026-07-31 17:15:20—2026-07-30080220제주반도체KOSDAQ50,100원-5,000원-9.07%2,185,97434,442,833주1.7조원
157,937건 중 151,151–151,200← 이전3024 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬