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-price2026-08-192026-08-20 11:27:49—2026-08-19—메리츠제1호스팩KOSDAQ2,075원-5원-0.24%7285,795,000주120.2억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—메쥬KOSDAQ11,700원-150원-1.27%35,2279,881,750주1156.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008930한미사이언스KOSPI45,150원550원1.23%168,27068,391,550주3조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008970KBI동양철관KOSPI1,085원-20원-1.81%518,023103,766,907주1125.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009070KCTCKOSPI3,975원-165원-3.99%142,07130,000,000주1192.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009140경인전자KOSPI21,350원100원0.47%11,2481,570,797주335.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009150삼성전기KOSPI1,387,000원-53,000원-3.68%739,93874,693,696주103.6조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009155삼성전기우KOSPI486,000원-21,000원-4.14%31,3032,906,984주1.4조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009180한솔로지스틱스KOSPI2,735원-45원-1.62%33,56028,155,825주770억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—신영스팩11호KOSDAQ2,010원-5원-0.25%5,8266,068,000주121.9억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009200무림페이퍼KOSPI1,549원18원1.18%32,45541,609,310주644.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009240한샘KOSPI39,450원-450원-1.13%47,32623,533,928주9284.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009270신원KOSPI1,177원17원1.47%9,281,586114,770,393주1350.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009290광동제약KOSPI6,120원20원0.33%117,88049,799,808주3047.7억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009300삼아제약KOSDAQ13,480원0원0.00%2,4046,370,000주858.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009190대양금속KOSPI1,690원-31원-1.80%125,75443,986,275주743.3억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009520포스코엠텍KOSDAQ11,600원-200원-1.69%70,77441,642,703주4830.5억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009540HD한국조선해양KOSPI367,000원-7,500원-2.00%148,66470,773,116주25.9조원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009620삼보산업KOSDAQ890원-56원-5.92%129,62617,473,048주155.5억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009680모토닉KOSPI10,130원-20원-0.20%16,74121,733,094주2201.5억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19—삼성스팩12호KOSDAQ1,979원-4원-0.20%13,8326,580,000주130.2억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19—미래에셋비전스팩9호KOSDAQ1,979원5원0.25%7195,500,000주108.8억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009730이렘KOSDAQ2,250원-165원-6.83%66,4147,975,503주179.4억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009770삼정펄프KOSPI27,850원0원0.00%1,0022,499,971주696.2억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19009780엠에스씨KOSDAQ6,800원-350원-4.90%49,99417,600,000주1196.8억원
fsc-stock-price2026-08-192026-08-20 11:27:50—2026-08-19—미래에셋비전스팩10호KOSDAQ1,984원-4원-0.20%1,2546,500,000주128.9억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009320아진전자부품KOSPI988원-49원-4.73%141,07049,299,770주487억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—미래에셋비전스팩8호KOSDAQ1,988원-2원-0.10%1,0046,400,000주127.2억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009410태영건설KOSPI1,605원-10원-0.62%222,456297,590,078주4776.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009415태영건설우KOSPI6,450원150원2.38%471649,974주41.9억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009420한올바이오파마KOSPI59,200원500원0.85%302,00352,240,638주3조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009450경동나비엔KOSPI64,800원-1,500원-2.26%35,74414,568,592주9440.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013520화승코퍼레이션KOSPI2,535원-75원-2.87%124,08050,051,252주1268.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013570디와이KOSPI4,265원-145원-3.29%99,57026,319,633주1122.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013580계룡건설KOSPI23,100원0원0.00%136,6068,930,907주2063억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013700까뮤이앤씨KOSPI1,544원-96원-5.85%353,63059,750,830주922.5억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013720청보KOSDAQ2,250원-5원-0.22%3,01212,165,628주273.7억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013810스페코KOSDAQ1,605원-14원-0.86%32,49214,655,470주235.2억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19013890지누스KOSPI7,590원-270원-3.44%41,10621,925,813주1664.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014100메디앙스KOSDAQ1,705원-58원-3.29%10,55511,800,000주201.1억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014130한익스프레스KOSPI2,475원-40원-1.59%11,58611,817,883주292.4억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014160대영포장KOSPI820원40원5.13%2,203,336108,394,549주888.8억원
fsc-stock-price2026-08-192026-08-20 11:27:51—2026-08-19014280금강공업KOSPI4,510원10원0.22%63,12129,329,357주1322.7억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014440영보화학KOSPI4,650원-70원-1.48%22,42320,000,000주930억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014530극동유화KOSPI3,300원5원0.15%59,55234,869,420주1150.6억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014580태경비케이KOSPI3,995원-65원-1.60%69,86827,583,100주1101.9억원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014680한솔케미칼KOSPI202,500원-8,000원-3.80%77,67310,794,036주2.1조원
fsc-stock-price2026-08-192026-08-20 11:27:52—2026-08-19014790HL D&IKOSPI2,480원-25원-1.00%76,28037,858,601주938.8억원
83,286건 중 31,751–31,800← 이전636 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬