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 02:36:22—2026-07-24003545대신증권우KOSPI19,690원-130원-0.66%72,57324,383,334주4801억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003547대신증권2우BKOSPI19,200원-210원-1.08%11,4599,606,666주1844.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003550LGKOSPI97,900원-3,700원-3.64%185,315151,192,004주14.8조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003555LG우KOSPI64,100원-1,800원-2.73%4,5363,011,199주1930.1억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003570SNT다이내믹스KOSPI35,000원950원2.79%121,13433,252,697주1.1조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003580HLB글로벌KOSPI1,221원10원0.83%1,221,54250,663,505주618.6억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003610방림KOSPI5,300원130원2.51%109,42332,110,778주1701.8억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003620KG모빌리티KOSPI2,800원-80원-2.78%312,377202,374,912주5666.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003650미창석유KOSPI141,200원-3,300원-2.28%4,2841,739,672주2456.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003670포스코퓨처엠KOSPI141,600원-10,600원-6.96%185,24788,946,220주12.5조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003680한성기업KOSPI7,570원-630원-7.68%742,9476,209,515주470억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003690코리안리KOSPI13,950원200원1.45%215,606176,721,031주2.4조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003720삼영KOSPI6,050원-210원-3.35%242,93734,000,000주2057억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003780진양산업KOSPI4,070원-85원-2.05%178,92013,000,000주529.1억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24—KB제32호스팩KOSDAQ1,989원-4원-0.20%3286,330,000주125.9억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003800에이스침대KOSDAQ32,550원-100원-0.31%1,49711,090,000주3609.7억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003830대한화섬KOSPI112,000원-1,000원-0.88%2551,328,000주1487.3억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003850보령KOSPI8,250원20원0.24%86,20085,787,207주7077.4억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003920남양유업KOSPI43,150원1,000원2.37%7,8436,000,000주2589억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003925남양유업우KOSPI30,900원-50원-0.16%1,0522,000,000주618억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24003960사조대림KOSPI30,000원-50원-0.17%3,6039,164,467주2749.3억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24—매드업KOSDAQ4,955원-615원-11.04%699,68818,807,400주931.9억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004000롯데정밀화학KOSPI47,100원300원0.64%54,37125,800,000주1.2조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004020현대제철KOSPI27,750원-400원-1.42%358,595133,445,785주3.7조원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004060SG세계물산KOSPI2,350원-65원-2.69%65,78120,242,496주475.6억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004080신흥KOSPI13,990원-40원-0.29%3639,300,000주1301억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004090한국석유KOSPI12,030원30원0.25%676,57512,694,120주1527.1억원
fsc-stock-price2026-07-242026-07-28 02:36:22—2026-07-24004100태양금속KOSPI2,365원-40원-1.66%406,23036,700,000주867.9억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004105태양금속우KOSPI2,920원-110원-3.63%20,3413,300,000주96.3억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004140동방KOSPI1,842원-36원-1.92%202,40647,971,766주883.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004150한솔홀딩스KOSPI3,050원-50원-1.61%101,93941,026,620주1251.3억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004170신세계KOSPI504,000원-40,000원-7.35%109,7329,445,181주4.7조원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—교보18호스팩KOSDAQ2,020원-10원-0.49%5535,040,000주101.8억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—엘에스스팩1호KOSDAQ1,986원-9원-0.45%6,0254,110,000주81.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—하나35호스팩KOSDAQ2,000원-5원-0.25%6346,030,000주120.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004250NPCKOSPI2,925원-25원-0.85%56,06736,720,000주1074억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004255NPC우KOSPI1,970원-15원-0.76%1,2125,280,000주104억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004270남성KOSPI6,470원160원2.54%8,7543,621,216주234.2억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004310현대약품KOSPI6,110원-190원-3.02%9,378,85132,000,000주1955.2억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004360세방KOSPI13,100원220원1.71%26,29019,115,603주2504.1억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004365세방우KOSPI9,390원370원4.10%7,2483,689,250주346.4억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004370농심KOSPI367,500원3,500원0.96%34,4676,082,642주2.2조원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004380삼익THKKOSPI7,920원-420원-5.04%27,19820,700,000주1639.4억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004410서울식품KOSPI996원-22원-2.16%3,002,81339,455,013주392.9억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004415서울식품우KOSPI6,600원1,510원29.67%62,435222,450주14.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004430송원산업KOSPI12,700원-300원-2.31%258,69324,000,000주3048억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004440삼일씨엔에스KOSPI5,120원-310원-5.71%46,43612,731,947주651.8억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004450삼화왕관KOSPI25,700원250원0.98%4772,154,379주553.6억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24004490세방전지KOSPI53,200원-600원-1.12%30,52313,860,000주7373.5억원
fsc-stock-price2026-07-242026-07-28 02:36:23—2026-07-24—삼성스팩10호KOSDAQ1,989원-6원-0.30%16,0297,520,000주149.5억원
157,937건 중 153,351–153,400← 이전3068 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬