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—2026-07-23002360SH에너지화학KOSPI2,100원100원5.00%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
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
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002460HS화성KOSPI11,360원530원4.89%5,08210,150,000주1153억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002600조흥KOSPI138,500원1,500원1.09%6600,000주831억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002620제일파마홀딩스KOSPI6,850원120원1.78%1,23615,973,355주1094.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002630오리엔트바이오KOSPI980원-6원-0.61%102,60159,291,502주581억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002680한탑KOSDAQ2,060원-95원-4.41%559,4966,463,359주133.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002690동일제강KOSPI1,545원15원0.98%11,23820,300,360주313.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002700신일전자KOSPI1,016원13원1.30%1,525,41068,547,521주696.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002710TCC스틸KOSPI9,300원610원7.02%51,91626,213,697주2437.8억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002720국제약품KOSPI3,370원50원1.51%43,50721,159,832주713억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002760보락KOSPI1,003원-5원-0.50%125,24759,900,000주600.7억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002780진흥기업KOSPI813원48원6.27%1,687,358145,471,745주1182.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002785진흥기업우BKOSPI1,470원120원8.89%20,497857,218주12.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002787진흥기업2우BKOSPI2,920원220원8.15%38,320294,808주8.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002790아모레퍼시픽홀딩스KOSPI24,250원750원3.19%53,59076,458,180주1.8조원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002795아모레퍼시픽홀딩스우KOSPI10,690원180원1.71%5,9816,381,172주682.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23—아모레퍼시픽홀딩스3우CKOSPI20,450원200원0.99%6487,092,200주1450.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002880디와이에이KOSPI783원5원0.64%241,41646,773,995주366.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002920유성기업KOSPI1,743원1원0.06%21,54125,947,500주452.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002960한국쉘석유KOSPI504,000원7,000원1.41%9381,300,000주6552억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002990금호건설KOSPI11,300원880원8.45%7,904,54937,259,974주4210.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23002995금호건설우KOSPI22,300원1,250원5.94%34,159292,266주65.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003000부광약품KOSPI4,020원280원7.49%299,99698,664,671주3966.3억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003010혜인KOSPI4,440원205원4.84%44,81512,712,747주564.4억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003030세아제강지주KOSPI112,000원13,500원13.71%48,6694,141,657주4638.6억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003060에이프로젠바이오로직스KOSPI2,090원110원5.56%106,90414,412,374주301.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003070코오롱글로벌KOSPI9,000원310원3.57%14,93525,423,959주2288.1억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003075코오롱글로벌우KOSPI12,320원10원0.08%354740,737주91.2억원
fsc-stock-price2026-07-232026-07-27 02:36:21—2026-07-23003080SB성보KOSPI2,195원10원0.46%15,22420,020,000주439.4억원
157,937건 중 157,201–157,250← 이전3145 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬