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—2026-07-24004870티웨이홀딩스KOSPI979원-196원-16.68%474,78322,632,698주221.5억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004890동일산업KOSPI34,750원-100원-0.29%4972,425,215주842.7억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004910조광페인트KOSPI3,490원25원0.72%32,02412,800,000주446.7억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004920씨아이테크KOSPI999원39원4.06%214,55652,179,872주521.2억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004960한신공영KOSPI10,160원-620원-5.75%25,01611,570,702주1175.5억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004970신라교역KOSPI9,300원80원0.87%22,54916,000,000주1488억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004980성신양회KOSPI7,870원-230원-2.84%101,09524,516,073주1929.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004985성신양회우KOSPI8,570원0원0.00%1,338735,645주63억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24004990롯데지주KOSPI23,450원100원0.43%124,28699,663,776주2.3조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24—롯데지주우KOSPI22,650원-50원-0.22%305805,603주182.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005010휴스틸KOSPI3,795원-50원-1.30%344,66456,188,075주2132.3억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005030부산주공KOSPI486원0원0.00%092,782,988주450.9억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005070코스모신소재KOSPI34,900원-3,850원-9.94%136,19833,214,571주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005090SGC에너지KOSPI49,300원-5,400원-9.87%340,91714,409,333주7103.8억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005160동국산업KOSDAQ2,405원-25원-1.03%24,61854,244,482주1304.5억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005180빙그레KOSPI66,600원1,700원2.62%19,3379,269,031주6173.1억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005250녹십자홀딩스KOSPI9,540원-110원-1.14%95,39847,028,210주4486.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005257녹십자홀딩스2우KOSPI15,520원0원0.00%15845,990주131.2억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005290동진쎄미켐KOSDAQ41,250원-4,150원-9.14%331,33950,970,126주2.1조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005300롯데칠성KOSPI100,000원100원0.10%16,9499,278,884주9278.8억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005305롯데칠성우KOSPI67,700원-600원-0.88%1,198775,310주524.8억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005320온타이드KOSPI800원-14원-1.72%56,82534,187,845주273.5억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005360모나미KOSPI1,755원-222원-11.23%2,868,18818,897,307주331.6억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005380현대차KOSPI401,000원-31,000원-7.18%896,066204,757,766주82.1조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005385현대차우KOSPI196,400원-8,600원-4.20%69,94223,340,960주4.5조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005387현대차2우BKOSPI196,100원-9,400원-4.57%151,27334,963,930주6.8조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005389현대차3우BKOSPI190,600원-8,000원-4.03%8,7862,327,452주4436.1억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005420코스모화학KOSPI9,200원-390원-4.07%95,09938,408,228주3533.5억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005430한국공항KOSPI79,000원-2,700원-3.30%6,1703,166,355주2501.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005440현대지에프홀딩스KOSPI12,250원-550원-4.30%255,884183,397,199주2.2조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005490POSCO홀딩스KOSPI313,000원-10,500원-3.25%257,40279,241,527주24.8조원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24—엔에이치스팩32호KOSDAQ2,010원0원0.00%7,5786,216,500주124.9억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005500삼진제약KOSPI17,870원-10원-0.06%34,41613,320,000주2380.2억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005610삼립KOSPI38,550원950원2.53%2,9968,629,009주3326.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005670푸드웰KOSDAQ6,270원-10원-0.16%8,93710,000,000주627억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005680삼영전자KOSPI13,200원-180원-1.35%27,77520,000,000주2640억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005690파미셀KOSPI10,590원-590원-5.28%385,22460,004,014주6354.4억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005710대원산업KOSDAQ10,890원70원0.65%11,67120,037,600주2182억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005720넥센KOSPI6,200원180원2.99%37,46152,543,977주3257.7억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005725넥센우KOSPI4,480원-90원-1.97%483,600,600주161.3억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005740크라운해태홀딩스KOSPI5,680원-10원-0.18%10,60114,847,347주843.3억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005745크라운해태홀딩스우KOSPI5,100원0원0.00%223600,726주30.6억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005750대림바스KOSPI4,205원-15원-0.36%9,78616,592,240주697.7억원
fsc-stock-price2026-07-242026-07-28 02:36:24—2026-07-24005800신영와코루KOSPI13,210원30원0.23%2,1649,000,000주1188.9억원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24005810풍산홀딩스KOSPI34,600원-150원-0.43%30,79214,417,292주4988.3억원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24005820원림KOSPI13,280원-270원-1.99%7852,297,970주305.1억원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24005830DB손해보험KOSPI167,900원2,500원1.51%196,27765,500,349주10.9조원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24005850에스엘KOSPI54,300원-2,600원-4.57%72,50046,448,520주2.5조원
fsc-stock-price2026-07-242026-07-28 02:36:25—2026-07-24005860한일사료KOSDAQ2,620원-25원-0.95%11,784,55839,403,685주1032.3억원
157,937건 중 152,701–152,750← 이전3055 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬