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 17:15:08—2026-07-30004440삼일씨엔에스KOSPI4,525원-25원-0.55%45,03012,731,947주576.1억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004430송원산업KOSPI11,480원100원0.88%391,66724,000,000주2755.2억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004415서울식품우KOSPI4,940원335원7.27%8,569222,450주10.9억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004410서울식품KOSPI954원3원0.32%305,04539,455,013주376.4억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004380삼익THKKOSPI7,150원130원1.85%44,78620,700,000주1480억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004370농심KOSPI387,000원9,500원2.52%34,6906,082,642주2.3조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30—하나35호스팩KOSDAQ2,000원0원0.00%516,030,000주120.6억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30—교보18호스팩KOSDAQ2,005원-5원-0.25%3,1585,040,000주101억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004150한솔홀딩스KOSPI2,945원75원2.61%111,86941,026,620주1208.2억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30—엘에스스팩1호KOSDAQ1,984원-9원-0.45%23,2464,110,000주81.5억원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004170신세계KOSPI396,000원-48,500원-10.91%178,7019,445,181주3.7조원
fsc-stock-price2026-07-302026-07-31 17:15:08—2026-07-30004140동방KOSPI1,688원35원2.12%163,86247,971,766주809.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004105태양금속우KOSPI2,710원-5원-0.18%6,1033,300,000주89.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004100태양금속KOSPI2,175원-15원-0.68%364,74436,700,000주798.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004090한국석유KOSPI10,050원200원2.03%236,29412,694,120주1275.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004080신흥KOSPI14,040원0원0.00%2889,300,000주1305.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004060SG세계물산KOSPI2,235원25원1.13%126,07520,242,496주452.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004020현대제철KOSPI25,150원650원2.65%784,047133,445,785주3.3조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30004000롯데정밀화학KOSPI45,500원2,600원6.06%109,05525,800,000주1.1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30—매드업KOSDAQ6,600원680원11.49%18,661,61218,807,400주1241.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003960사조대림KOSPI29,050원0원0.00%8,7909,164,467주2662.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003925남양유업우KOSPI30,000원-150원-0.50%2,2662,000,000주600억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003920남양유업KOSPI43,700원1,200원2.82%5,7006,000,000주2622억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003850보령KOSPI7,850원280원3.70%154,05085,787,207주6734.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003830대한화섬KOSPI110,800원1,400원1.28%1401,328,000주1471.4억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003800에이스침대KOSDAQ32,100원450원1.42%3,66911,090,000주3559.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30—KB제32호스팩KOSDAQ1,983원-10원-0.50%63,4386,330,000주125.5억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003780진양산업KOSPI3,795원-15원-0.39%80,74013,000,000주493.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003720삼영KOSPI5,300원-380원-6.69%675,50434,000,000주1802억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003690코리안리KOSPI13,500원210원1.58%497,317176,721,031주2.3조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003680한성기업KOSPI5,840원-140원-2.34%868,1376,209,515주362.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003670포스코퓨처엠KOSPI130,200원8,100원6.63%544,21388,946,220주11.5조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003650미창석유KOSPI136,700원-2,300원-1.65%3,3251,739,672주2378.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003620KG모빌리티KOSPI2,645원20원0.76%624,641202,374,912주5352.8억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003610방림KOSPI5,230원20원0.38%81,58632,110,778주1679.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003580HLB글로벌KOSPI1,170원0원0.00%252,57650,663,505주592.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003570SNT다이내믹스KOSPI30,750원1,750원6.03%54,56033,252,697주1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003547대신증권2우BKOSPI18,300원200원1.10%8,8389,606,666주1758억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003540대신증권KOSPI23,950원400원1.70%82,86747,666,126주1.1조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003530한화투자증권KOSPI3,675원0원0.00%1,226,446214,547,775주7884.6억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003495대한항공우KOSPI20,800원-50원-0.24%1,9151,110,794주231억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003480한진중공업홀딩스KOSPI4,355원30원0.69%53,63929,529,812주1286억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003555LG우KOSPI62,100원300원0.49%8,1703,011,199주1869.9억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003550LGKOSPI96,400원4,200원4.56%519,717151,192,004주14.5조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003545대신증권우KOSPI18,990원380원2.04%50,95424,383,334주4630.3억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003535한화투자증권우KOSPI4,815원-70원-1.43%5,6594,800,000주231.1억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003520영진약품KOSPI1,147원13원1.15%365,897182,892,731주2097.7억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003490대한항공KOSPI24,650원-150원-0.60%2,301,131368,220,661주9조원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003475유안타증권우KOSPI3,920원50원1.29%48,09812,811,370주502.2억원
fsc-stock-price2026-07-302026-07-31 17:15:07—2026-07-30003470유안타증권KOSPI3,950원20원0.51%613,976192,680,102주7610.8억원
157,937건 중 150,001–150,050← 이전3001 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬