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 02:36:21—2026-07-23003800에이스침대KOSDAQ32,650원200원0.62%2,34811,090,000주3620.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—KB제32호스팩KOSDAQ1,993원-3원-0.15%8396,330,000주126.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003780진양산업KOSPI4,155원35원0.85%461,79313,000,000주540.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003720삼영KOSPI6,260원550원9.63%287,15834,000,000주2128.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003690코리안리KOSPI13,750원360원2.69%185,013176,721,031주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003680한성기업KOSPI8,200원-130원-1.56%881,4916,209,515주509.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003670포스코퓨처엠KOSPI152,200원11,100원7.87%213,28288,946,220주13.5조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003650미창석유KOSPI144,500원2,700원1.90%3,1231,739,672주2513.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003620KG모빌리티KOSPI2,880원145원5.30%341,502202,374,912주5828.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003610방림KOSPI5,170원70원1.37%114,13732,110,778주1660.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003580HLB글로벌KOSPI1,211원35원2.98%235,66350,663,505주613.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003570SNT다이내믹스KOSPI34,050원1,600원4.93%71,45133,252,697주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003555LG우KOSPI65,900원2,100원3.29%5,6943,011,199주1984.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003550LGKOSPI101,600원2,500원2.52%194,554151,192,004주15.3조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003547대신증권2우BKOSPI19,410원140원0.73%2,4079,606,666주1864.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003545대신증권우KOSPI19,820원200원1.02%48,15924,383,334주4832.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003540대신증권KOSPI26,200원750원2.95%58,68047,666,126주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003535한화투자증권우KOSPI5,720원-20원-0.35%17,7494,800,000주274.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004100태양금속KOSPI2,405원-200원-7.68%1,017,04236,700,000주882.6억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004090한국석유KOSPI12,000원210원1.78%404,07412,694,120주1523.2억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004080신흥KOSPI14,030원10원0.07%7279,300,000주1304.7억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004060SG세계물산KOSPI2,415원60원2.55%83,94720,242,496주488.8억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004020현대제철KOSPI28,150원2,350원9.11%729,201133,445,785주3.7조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23004000롯데정밀화학KOSPI46,800원1,750원3.88%40,79325,800,000주1.2조원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23—매드업KOSDAQ5,570원-260원-4.46%1,596,55818,807,400주1047.5억원
fsc-stock-price2026-07-232026-07-27 02:36:22—2026-07-23003960사조대림KOSPI30,050원400원1.35%3,8599,164,467주2753.9억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003530한화투자증권KOSPI4,435원200원4.72%1,112,733214,547,775주9515.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003495대한항공우KOSPI21,850원100원0.46%7571,110,794주242.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003520영진약품KOSPI1,210원26원2.20%180,330182,892,731주2213억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003490대한항공KOSPI25,750원850원3.41%1,975,004368,220,661주9.4조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003480한진중공업홀딩스KOSPI4,730원80원1.72%14,07229,529,812주1396.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003475유안타증권우KOSPI4,230원110원2.67%18,38912,811,370주541.9억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003470유안타증권KOSPI4,560원195원4.47%254,770192,680,102주8786.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003465유화증권우KOSPI3,085원165원5.65%37217,476,425주539.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003460유화증권KOSPI3,115원15원0.48%56,14856,702,415주1766.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003380하림지주KOSDAQ10,120원750원8.00%561,055112,005,621주1.1조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003350한국화장품제조KOSPI7,660원410원5.66%78,39222,660,000주1735.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003310대주산업KOSDAQ1,747원13원0.75%1,386,10035,392,350주618.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003300한일홀딩스KOSPI17,680원750원4.43%18,35730,831,444주5450.9억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003280흥아해운KOSPI2,035원68원3.46%28,755,437240,424,899주4892.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003240태광산업KOSPI882,000원38,000원4.50%2,2161,113,400주9820.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003230삼양식품KOSPI1,127,000원18,000원1.62%40,1847,533,015주8.4조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003220대원제약KOSPI7,720원150원1.98%24,93522,427,583주1731.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003200일신방직KOSPI10,040원170원1.72%42,60322,960,000주2305.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003160디아이KOSPI20,600원1,270원6.57%265,44028,300,000주5829.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003120일성아이에스KOSPI20,700원450원2.22%2,51613,300,000주2753.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003100선광KOSDAQ20,850원500원2.46%10,3576,600,000주1376.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—대신밸류리츠KOSPI3,780원35원0.93%3,94359,780,000주2259.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003090대웅KOSPI16,570원690원4.35%51,10958,141,980주9634.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003080SB성보KOSPI2,195원10원0.46%15,22420,020,000주439.4억원
157,937건 중 155,751–155,800← 이전3116 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬