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 02:36:19—2026-07-23000105유한양행우KOSPI59,700원1,300원2.23%4851,180,940주705억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000140하이트진로홀딩스KOSPI8,180원-70원-0.85%29,60123,206,765주1898.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000150두산KOSPI1,276,000원61,000원5.02%44,19416,193,835주20.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000157두산2우BKOSPI362,000원14,000원4.02%426893,038주3232.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—덕양에너젠KOSDAQ8,370원550원7.03%58,38125,468,962주2131.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000215DL우KOSPI21,650원1,000원4.84%4,5351,686,115주365억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000225유유제약1우KOSPI3,750원150원4.17%58,7822,266,930주85억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000230일동홀딩스KOSPI6,170원90원1.48%24,80011,540,400주712억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000250삼천당제약KOSDAQ166,100원13,300원8.70%517,27323,457,472주3.8조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000325노루홀딩스우KOSPI23,800원-100원-0.42%364243,559주57.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000370한화손해보험KOSPI5,770원200원3.59%234,933116,738,915주6735.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000390SP삼화KOSPI6,180원360원6.19%94,78927,203,469주1681.1억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000400롯데손해보험KOSPI2,210원-100원-4.33%1,390,643310,336,320주6858.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000430대원강업KOSPI3,590원80원2.28%66,25062,000,000주2225.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000440중앙에너비스KOSDAQ14,500원400원2.84%45,9956,227,130주902.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000480CR홀딩스KOSPI4,640원30원0.65%15,65546,890,490주2175.7억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000490대동KOSPI6,910원350원5.34%67,18928,826,865주1991.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—엔비알모션KOSDAQ5,900원340원6.12%195,76111,010,384주649.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23—디비금융제14호스팩KOSDAQ2,005원5원0.25%7375,315,000주106.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000500가온전선KOSPI217,000원7,500원3.58%463,40929,777,607주6.4조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000520삼일제약KOSPI6,600원330원5.26%96,50721,691,811주1431.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000540흥국화재KOSPI3,170원80원2.59%18,87464,242,645주2036.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000545흥국화재우KOSPI5,370원90원1.70%792768,000주41.2억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000590CS홀딩스KOSPI68,900원300원0.44%9231,154,482주795.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000640동아쏘시오홀딩스KOSPI80,500원3,500원4.55%14,8706,732,527주5419.6억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000650천일고속KOSPI155,300원5,200원3.46%2,4401,429,220주2219.5억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000660SK하이닉스KOSPI1,919,000원89,000원4.86%4,119,477712,702,365주1367.6조원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000670영풍KOSPI35,650원1,550원4.55%32,11618,410,683주6563.4억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000680LS네트웍스KOSPI2,935원80원2.80%128,81878,803,016주2312.8억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000700유수홀딩스KOSPI5,990원140원2.39%27,12226,041,812주1559.9억원
fsc-stock-price2026-07-232026-07-27 02:36:19—2026-07-23000720현대건설KOSPI108,900원10,300원10.45%538,299111,355,765주12.1조원
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
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002390한독KOSPI8,580원210원2.51%9,41413,763,533주1180.9억원
fsc-stock-price2026-07-232026-07-27 02:36:20—2026-07-23002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002420세기상사KOSPI5,250원140원2.74%4,7185,969,948주313.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002450삼익악기KOSPI1,120원9원0.81%103,78190,530,915주1013.9억원
157,937건 중 157,001–157,050← 이전3141 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬