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-price2026-07-232026-07-27 02:36:20—2026-07-23001550조비KOSPI10,670원410원4.00%44,6965,192,239주554억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—아로마티카KOSDAQ5,250원265원5.32%103,26612,576,922주660.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001620케이비아이동국실업KOSPI2,140원40원1.90%25,76322,258,606주476.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001680대상KOSPI17,480원580원3.43%70,58534,648,025주6056.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001720신영증권KOSPI147,800원4,900원3.43%6,65116,440,000주2.4조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001750한양증권KOSPI19,750원700원3.67%5,51612,728,534주2513.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001560제일연마KOSPI8,500원130원1.55%1,8127,600,000주646억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—그린광학KOSDAQ16,090원640원4.14%73,01411,702,541주1882.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—페스카로KOSDAQ7,110원190원2.75%10,7499,866,730주701.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001630종근당홀딩스KOSPI39,100원1,600원4.27%2,4575,009,861주1958.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001685대상우KOSPI14,170원150원1.07%1,2261,370,223주194.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001740SK네트웍스KOSPI8,150원460원5.98%1,886,600200,593,889주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001755한양증권우KOSPI19,850원0원0.00%1,376472,870주93.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002020코오롱KOSPI26,800원2,700원11.20%310,34812,907,680주3459.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002025코오롱우KOSPI13,260원910원7.37%22,5821,160,437주153.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002030아세아KOSPI182,300원6,200원3.52%4,1262,058,852주3753.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002070비비안KOSPI7,080원-50원-0.70%64,8882,404,344주170.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002100경농KOSPI9,230원200원2.21%29,42119,522,575주1801.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002140고려산업KOSPI2,070원45원2.22%11,550,14424,939,425주516.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002150도화엔지니어링KOSPI5,010원115원2.35%45,95133,720,000주1689.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002170SYTSKOSPI56,500원0원0.00%963,000,000주1695억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002200한국수출포장KOSPI2,285원50원2.24%31,69533,499,941주765.4억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002210동성제약KOSPI973원0원0.00%096,619,507주940.1억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002220한일철강KOSPI3,430원-170원-4.72%462,42026,697,460주915.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002230피에스텍KOSDAQ4,940원30원0.61%90,05918,421,070주910억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002240고려제강KOSPI17,000원630원3.85%23,16127,000,000주4590억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002290삼일기업공사KOSDAQ3,230원-10원-0.31%13,57612,400,000주400.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002310아세아제지KOSPI7,500원210원2.88%63,55039,449,510주2958.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002320한진KOSPI15,140원690원4.78%25,28815,518,616주2349.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002350넥센타이어KOSPI7,030원200원2.93%29,32897,667,877주6866억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002355넥센타이어1우BKOSPI3,905원-30원-0.76%3,6666,500,000주253.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002360SH에너지화학KOSPI2,100원100원5.00%165,48911,113,373주233.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001770SHDKOSPI6,090원-110원-1.77%3,5141,214,878주73.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001790대한제당KOSPI2,620원90원3.56%1,053,33886,241,915주2259.5억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23—세미티에스KOSDAQ3,185원105원3.41%435,20230,136,623주959.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001810무림SPKOSDAQ1,187원15원1.28%10,46522,137,500주262.7억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001780알루코KOSPI1,665원108원6.94%400,10796,830,132주1612.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001795대한제당우KOSPI2,050원0원0.00%34,9406,482,760주132.8억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001800오리온홀딩스KOSPI25,500원400원1.59%55,35760,156,652주1.5조원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001820삼화콘덴서KOSPI90,200원3,800원4.40%412,33310,395,000주9376.2억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23001940KISCO홀딩스KOSPI25,450원350원1.39%3,81714,176,380주3607.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002800신신제약KOSDAQ4,360원155원3.69%22,17915,170,500주661.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002810삼영무역KOSPI21,900원900원4.29%10,71718,466,948주4044.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002820SUN&LKOSPI2,290원10원0.44%27,34312,607,989주288.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002840미원상사KOSPI123,800원2,700원2.23%5,8704,750,000주5880.5억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002870신풍KOSPI1,054원7원0.67%108,34734,958,700주368.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002900TYMKOSPI6,450원170원2.71%111,74441,400,000주2670.3억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002380KCCKOSPI440,500원21,000원5.01%19,4378,592,896주3.7조원
157,937건 중 156,801–156,850← 이전3137 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬