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—2026-07-30000760이화산업KOSPI11,890원250원2.15%5922,800,000주332.9억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000725현대건설우KOSPI43,900원-200원-0.45%2,1221,054,693주463억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000720현대건설KOSPI81,700원-2,900원-3.43%563,735111,355,765주9조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000700유수홀딩스KOSPI6,100원300원5.17%36,84726,041,812주1588.5억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000680LS네트웍스KOSPI2,670원20원0.75%86,83478,803,016주2104억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000670영풍KOSPI32,200원100원0.31%54,88118,410,683주5928.2억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000660SK하이닉스KOSPI1,322,000원-79,000원-5.64%9,543,189730,492,365주965.7조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000650천일고속KOSPI127,700원-3,500원-2.67%2,0211,429,220주1825.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000640동아쏘시오홀딩스KOSPI85,800원300원0.35%17,8196,732,527주5776.5억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000590CS홀딩스KOSPI61,500원500원0.82%2831,154,482주710억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000540흥국화재KOSPI3,025원115원3.95%49,09964,242,645주1943.3억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000545흥국화재우KOSPI4,890원-100원-2.00%2,474768,000주37.5억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000520삼일제약KOSPI5,830원0원0.00%93,65621,691,811주1264.6억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000500가온전선KOSPI107,600원-14,800원-12.09%268,55929,777,607주3.2조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30—디비금융제14호스팩KOSDAQ1,997원-3원-0.15%132,0105,315,000주106.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30—엔비알모션KOSDAQ4,720원-65원-1.36%150,65011,010,384주519.6억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000490대동KOSPI5,890원0원0.00%142,05028,826,865주1697.9억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000480CR홀딩스KOSPI4,560원0원0.00%27,25446,890,490주2138.2억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000440중앙에너비스KOSDAQ12,350원390원3.26%26,8466,227,130주769억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000400롯데손해보험KOSPI1,940원11원0.57%711,638310,336,320주6020.5억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000270기아KOSPI120,800원400원0.33%1,376,243390,412,998주47.1조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000430대원강업KOSPI3,355원145원4.52%169,70862,000,000주2080.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000390SP삼화KOSPI5,540원180원3.36%180,85127,203,469주1507억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000370한화손해보험KOSPI5,650원380원7.21%771,433116,738,915주6595.7억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000325노루홀딩스우KOSPI20,950원-1,500원-6.68%1,082243,559주51억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000320노루홀딩스KOSPI14,770원420원2.93%10,02613,291,151주1963.1억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000250삼천당제약KOSDAQ129,900원3,400원2.69%218,25323,457,472주3조원
fsc-stock-price2026-07-302026-07-31 17:15:05—2026-07-30000240한국앤컴퍼니KOSPI24,850원500원2.05%83,62094,935,240주2.3조원
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
157,937건 중 149,351–149,400← 이전2988 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬