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-price2026-08-142026-08-18 17:24:08—2026-08-14009240한샘KOSPI40,500원2,450원6.44%60,27923,533,928주9531.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009270신원KOSPI1,070원17원1.61%424,716114,770,393주1228억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009290광동제약KOSPI6,320원100원1.61%161,43749,799,808주3147.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009300삼아제약KOSDAQ13,580원80원0.59%3,3286,370,000주865억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009320아진전자부품KOSPI1,042원-22원-2.07%79,09349,299,770주513.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩8호KOSDAQ1,994원8원0.40%1116,400,000주127.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009410태영건설KOSPI1,636원24원1.49%319,315297,590,078주4868.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009415태영건설우KOSPI6,600원0원0.00%991649,974주42.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009420한올바이오파마KOSPI59,700원-700원-1.16%218,96452,240,638주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009450경동나비엔KOSPI68,100원-200원-0.29%68,18214,568,592주9921.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009470삼화전기KOSPI25,350원-200원-0.78%61,8246,613,820주1676.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009540HD한국조선해양KOSPI386,000원14,500원3.90%234,79670,773,116주27.3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—삼성스팩12호KOSDAQ1,990원0원0.00%1,5736,580,000주130.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009730이렘KOSDAQ2,545원-150원-5.57%325,4177,975,503주202.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009780엠에스씨KOSDAQ7,260원790원12.21%459,32117,600,000주1277.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009810플레이그램KOSPI1,865원58원3.21%7,47915,749,602주293.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009835한화솔루션우KOSPI18,550원-250원-1.33%7,2422,575,349주477.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009900명신산업KOSPI8,120원860원11.85%879,90252,470,133주4260.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009460한창제지KOSPI3,260원5원0.15%42,51811,933,497주389억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009520포스코엠텍KOSDAQ12,400원100원0.81%142,45741,642,703주5163.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009580무림P&PKOSPI1,720원11원0.64%39,87962,368,324주1072.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14010120LS ELECTRICKOSPI206,500원-7,500원-3.50%752,430150,000,000주30.9조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009620삼보산업KOSDAQ976원102원11.67%453,30017,473,048주170.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009680모토닉KOSPI10,230원220원2.20%46,59921,733,094주2223.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009770삼정펄프KOSPI28,500원150원0.53%5,9602,499,971주712.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—미래에셋비전스팩10호KOSDAQ1,985원0원0.00%2176,500,000주129억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009830한화솔루션KOSPI35,400원-1,150원-3.15%2,932,229224,892,536주7.9조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—교보19호스팩KOSDAQ1,995원3원0.15%1335,400,000주107.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009970영원무역홀딩스KOSPI189,400원-900원-0.47%36,43912,953,817주2.4조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—IBKS제25호스팩KOSDAQ2,180원0원0.00%05,980,000주130.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14010040한국내화KOSPI1,725원38원2.25%8,81641,067,062주708.4억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029530신도리코KOSPI43,150원1,200원2.86%7,7429,715,729주4192.3억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14029780삼성카드KOSPI48,550원1,650원3.52%144,643115,858,891주5.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030000제일기획KOSPI18,980원270원1.44%339,762115,041,225주2.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030190NICE평가정보KOSPI15,870원700원4.61%85,98258,911,527주9349.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12케이티2026-08-14030200KTKOSPI53,400원900원1.71%698,261252,021,685주13.4조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030210다올투자증권KOSPI3,920원85원2.22%81,42960,911,106주2387.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030530원익홀딩스KOSDAQ21,000원200원0.96%691,68177,237,981주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030610교보증권KOSPI10,530원270원2.63%43,655113,962,961주1.2조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030720동원수산KOSPI6,020원-80원-1.31%28,6954,653,805주280.1억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14030960양지사KOSDAQ4,635원20원0.43%47,46915,980,000주740.6억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031210서울보증보험KOSPI44,900원1,200원2.75%36,87469,821,598주3.1조원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031310아이즈비전KOSDAQ1,017원-2원-0.20%120,09129,746,651주302.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031330에스에이엠티KOSDAQ9,900원210원2.17%1,518,56399,995,067주9899.5억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031430신세계인터내셔날KOSPI11,010원350원3.28%136,61134,986,000주3851.9억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031510오스템KOSDAQ1,171원1원0.09%74,95328,000,000주327.8억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031820아이티센씨티에스KOSPI6,090원180원3.05%40,39012,105,146주737.2억원
fsc-stock-price2026-08-142026-08-18 17:24:12—2026-08-14031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
157,937건 중 29,751–29,800← 이전596 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬