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 02:37:20—2026-07-24452430사피엔반도체KOSDAQ25,550원-1,750원-6.41%21,4128,255,421주2109.2억원
fsc-stock-price2026-07-242026-07-28 02:37:20—2026-07-24452450피아이이KOSDAQ2,995원-120원-3.85%61,74836,028,500주1079억원
fsc-stock-price2026-07-242026-07-28 02:37:20—2026-07-24453340현대그린푸드KOSPI18,550원50원0.27%36,94132,471,587주6023.4억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900110딥커머스KOSDAQ1,111원-10원-0.89%35,94512,291,581주136.5억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900270헝셩그룹KOSDAQ420원0원0.00%025,561,441주107.3억원
fsc-stock-price2026-07-242026-07-28 02:36:17—2026-07-24900260로스웰KOSDAQ1,634원33원2.06%7,58546,029,706주752.1억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900290GRTKOSDAQ2,580원210원8.86%2,444,01881,800,000주2110.4억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900300오가닉티코스메틱KOSDAQ1,750원-94원-5.10%74,2717,780,097주136.1억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900310컬러레이KOSDAQ1,941원-39원-1.97%14,53312,808,335주248.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24900340윙입푸드KOSDAQ1,194원-33원-2.69%41,37012,582,732주150.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000020동화약품KOSPI4,925원-95원-1.89%182,50627,931,470주1375.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000040KR모터스KOSPI267원0원0.00%086,375,184주230.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000050경방KOSPI8,400원-90원-1.06%20,46427,415,270주2302.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000070삼양홀딩스KOSPI57,900원700원1.22%12,7537,763,191주4494.8억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000080하이트진로KOSPI15,250원270원1.80%136,84570,133,611주1조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000087하이트진로2우BKOSPI12,270원-30원-0.24%1,6341,130,138주138.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000100유한양행KOSPI74,900원3,500원4.90%454,62979,647,601주5.9조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000105유한양행우KOSPI63,700원4,000원6.70%3,6841,180,940주752.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000120CJ대한통운KOSPI77,300원600원0.78%40,87222,812,344주1.7조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000140하이트진로홀딩스KOSPI8,280원100원1.22%14,44223,206,765주1921.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000145하이트진로홀딩스우KOSPI9,390원110원1.19%336470,810주44.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000150두산KOSPI1,191,000원-85,000원-6.66%46,25816,193,835주19.2조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000155두산우KOSPI415,000원-22,500원-5.14%5,1463,996,462주1.6조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000157두산2우BKOSPI351,000원-11,000원-3.04%341893,038주3134.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000180성창기업지주KOSPI5,310원-10원-0.19%7,57313,950,320주740.7억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24—덕양에너젠KOSDAQ8,290원-80원-0.96%59,34425,468,962주2111.3억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000210DLKOSPI50,500원-400원-0.79%77,58020,955,884주1조원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000215DL우KOSPI21,800원150원0.69%2,2511,686,115주367.5억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000220유유제약KOSPI3,605원-55원-1.50%80,32215,747,462주567.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000225유유제약1우KOSPI3,665원-85원-2.27%9,3852,266,930주83억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000227유유제약2우BKOSPI7,310원-180원-2.40%6,720322,960주23.6억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000230일동홀딩스KOSPI6,380원210원3.40%11,10311,540,400주736.2억원
fsc-stock-price2026-07-242026-07-28 02:36:18—2026-07-24000240한국앤컴퍼니KOSPI25,050원-400원-1.57%76,08094,935,240주2.3조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001685대상우KOSPI14,270원100원0.71%3,3191,370,223주195.5억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001720신영증권KOSPI142,600원-5,200원-3.52%5,83516,440,000주2.3조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001740SK네트웍스KOSPI7,680원-470원-5.77%1,176,944200,593,889주1.5조원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001750한양증권KOSPI19,500원-250원-1.27%7,69912,728,534주2482억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001755한양증권우KOSPI19,690원-160원-0.81%363472,870주93.1억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001770SHDKOSPI6,210원120원1.97%5,6721,214,878주75.4억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001780알루코KOSPI1,638원-27원-1.62%256,32496,830,132주1586억원
fsc-stock-price2026-07-242026-07-28 02:36:19—2026-07-24001790대한제당KOSPI2,605원-15원-0.57%293,18086,241,915주2246.6억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001795대한제당우KOSPI2,050원0원0.00%17,5956,482,760주132.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24—세미티에스KOSDAQ2,900원-285원-8.95%457,55330,136,623주873.9억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001800오리온홀딩스KOSPI25,750원250원0.98%58,13560,156,652주1.5조원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001810무림SPKOSDAQ1,132원-55원-4.63%24,58822,137,500주250.5억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001820삼화콘덴서KOSPI80,700원-9,500원-10.53%244,17210,395,000주8388.7억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24001940KISCO홀딩스KOSPI25,750원300원1.18%16,63214,176,380주3650.4억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002020코오롱KOSPI25,900원-900원-3.36%181,35112,907,680주3343억원
fsc-stock-price2026-07-242026-07-28 02:36:20—2026-07-24002025코오롱우KOSPI13,100원-160원-1.21%7,4091,160,437주152억원
157,937건 중 153,601–153,650← 이전3073 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬