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 17:15:06—2026-07-30001465BYC우KOSPI21,550원150원0.70%1802,153,850주464.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001470삼부토건KOSPI347원0원0.00%0229,681,824주796.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001500현대차증권KOSPI6,980원80원1.16%172,25261,833,044주4315.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001510SK증권KOSPI1,765원-55원-3.02%2,589,484231,295,085주4082.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001515SK증권우KOSPI3,400원-50원-1.45%9,0021,956,257주66.5억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001520동양KOSPI1,030원40원4.04%210,944107,122,032주1103.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001525동양우KOSPI8,810원0원0.00%416262,615주23.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001527동양2우BKOSPI7,170원180원2.58%3,154205,705주14.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001530DI동일KOSPI23,000원150원0.66%17,61820,715,621주4764.5억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001550조비KOSPI9,210원130원1.43%21,8945,192,239주478.2억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001460BYCKOSPI30,400원-650원-2.09%1,9216,246,150주1898.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001540안국약품KOSDAQ9,960원10원0.10%74,62813,042,420주1299억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001560제일연마KOSPI8,390원-110원-1.29%1,2307,600,000주637.6억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30—그린광학KOSDAQ11,500원-150원-1.29%112,13011,702,541주1345.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001620케이비아이동국실업KOSPI2,045원57원2.87%141,39422,258,606주455.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001630종근당홀딩스KOSPI38,150원800원2.14%5,0365,009,861주1911.2억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001680대상KOSPI18,220원340원1.90%140,04134,648,025주6312.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001685대상우KOSPI13,960원60원0.43%2,4321,370,223주191.2억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001720신영증권KOSPI130,100원2,100원1.64%14,71716,440,000주2.1조원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001740SK네트웍스KOSPI6,450원-150원-2.27%1,150,327200,593,889주1.2조원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001750한양증권KOSPI18,740원80원0.43%11,91712,728,534주2385.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001755한양증권우KOSPI19,180원360원1.91%225472,870주90.6억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001770SHDKOSPI5,200원-390원-6.98%4,9351,214,878주63.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001780알루코KOSPI1,496원-4원-0.27%417,08896,830,132주1448.5억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001790대한제당KOSPI2,545원15원0.59%181,80286,241,915주2194.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001795대한제당우KOSPI2,010원27원1.36%8,4636,482,760주130.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30—세미티에스KOSDAQ2,350원-80원-3.29%504,94530,136,623주708.2억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001800오리온홀딩스KOSPI25,350원250원1.00%114,27660,156,652주1.5조원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001810무림SPKOSDAQ1,157원-1원-0.09%9,26522,137,500주256.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001820삼화콘덴서KOSPI57,800원-5,100원-8.11%487,67810,395,000주6008.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30001940KISCO홀딩스KOSPI26,550원700원2.71%37,80314,176,380주3763.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002020코오롱KOSPI21,300원-550원-2.52%86,10712,907,680주2749.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002025코오롱우KOSPI12,060원80원0.67%4,7771,160,437주139.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002030아세아KOSPI214,000원16,900원8.57%7,5402,058,852주4405.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002070비비안KOSPI7,800원-550원-6.59%89,4262,404,344주187.5억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002100경농KOSPI9,050원90원1.00%45,46519,522,575주1766.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002140고려산업KOSPI2,085원215원11.50%4,897,46124,939,425주519.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002150도화엔지니어링KOSPI4,745원145원3.15%82,07233,720,000주1600억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002170SYTSKOSPI55,200원200원0.36%6,9063,000,000주1656억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002200한국수출포장KOSPI2,270원20원0.89%33,93733,499,941주760.4억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002210동성제약KOSPI1,800원-146원-7.50%6,650,00496,619,507주1739.1억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002220한일철강KOSPI2,550원-5원-0.20%209,61226,697,460주680.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002230피에스텍KOSDAQ4,325원140원3.35%95,10518,421,070주796.7억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002240고려제강KOSPI16,290원430원2.71%36,97027,000,000주4398.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002290삼일기업공사KOSDAQ3,080원40원1.32%8,93112,400,000주381.9억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002310아세아제지KOSPI7,300원310원4.43%142,03339,449,510주2879.8억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002320한진KOSPI14,520원150원1.04%30,94815,518,616주2253.3억원
fsc-stock-price2026-07-302026-07-31 17:15:06—2026-07-30002350넥센타이어KOSPI6,110원-350원-5.42%394,74497,667,877주5967.5억원
157,937건 중 151,301–151,350← 이전3027 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬