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-price2026-08-272026-08-28 12:48:07—2026-08-27—삼성스팩12호KOSDAQ1,980원2원0.10%9,5176,580,000주130.2억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009680모토닉KOSPI10,110원-70원-0.69%6,93021,733,094주2197.2억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009620삼보산업KOSDAQ870원4원0.46%149,08117,473,048주152억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009580무림P&PKOSPI1,673원-1원-0.06%19,05862,368,324주1043.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009540HD한국조선해양KOSPI360,500원0원0.00%98,26470,773,116주25.5조원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009520포스코엠텍KOSDAQ13,120원400원3.14%387,21841,642,703주5463.5억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009470삼화전기KOSPI23,600원400원1.72%36,2396,613,820주1560.8억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009460한창제지KOSPI2,995원-35원-1.16%5,69511,933,497주357.4억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27009415태영건설우KOSPI6,520원-80원-1.21%9,184649,974주42.3억원
fsc-stock-price2026-08-272026-08-28 12:48:07—2026-08-27—미래에셋비전스팩8호KOSDAQ1,982원-3원-0.15%7,6066,400,000주126.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009290광동제약KOSPI6,330원10원0.16%132,01549,799,808주3152.3억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009240한샘KOSPI38,850원-1,100원-2.75%33,60523,533,928주9142.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009200무림페이퍼KOSPI1,542원0원0.00%10,61241,609,310주641.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—신영스팩11호KOSDAQ2,015원0원0.00%11,7706,068,000주122.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009190대양금속KOSPI1,521원119원8.49%597,25343,986,275주669억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009160SIMPACKOSPI5,100원-20원-0.39%81,52365,370,968주3333.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009150삼성전기KOSPI1,385,000원55,000원4.14%696,53774,693,696주103.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009300삼아제약KOSDAQ13,880원-100원-0.72%1,2476,370,000주884.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009270신원KOSPI1,128원-8원-0.70%503,585114,770,393주1294.6억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009180한솔로지스틱스KOSPI2,760원-45원-1.60%26,15628,155,825주777.1억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009155삼성전기우KOSPI496,500원20,500원4.31%30,4572,906,984주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27009140경인전자KOSPI21,850원-550원-2.46%3,8171,570,797주343.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—KB제33호스팩KOSDAQ1,981원-4원-0.20%4,1437,885,000주156.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007280한국특강KOSPI2,380원30원1.28%17,21028,646,540주681.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007210벽산KOSPI1,452원-20원-1.36%57,34565,360,000주949억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—삼성스팩11호KOSDAQ1,988원-6원-0.30%4,4035,760,000주114.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007160사조산업KOSPI51,300원400원0.79%4,2825,000,000주2565억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007120미래아이앤지KOSPI1,202원84원7.51%342,61727,323,114주328.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007110일신석재KOSPI592원3원0.51%690,76777,456,610주458.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—에스테크엠KONEX9,950원-290원-2.83%801,510,000주150.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27007070GS리테일KOSPI25,750원-1,500원-5.50%194,54083,607,415주2.1조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006980우성KOSPI15,720원420원2.75%1,0263,090,000주485.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006920모헨즈KOSDAQ3,270원-40원-1.21%38,11910,920,000주357억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006910보성파워텍KOSDAQ7,470원200원2.75%1,597,42449,129,824주3669.9억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—비엔케이제3호스팩KOSDAQ1,985원-3원-0.15%6,9984,310,000주85.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006740블루산업개발KOSPI1,052원0원0.00%023,739,825주249.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006660삼성공조KOSPI13,050원-350원-2.61%205,1288,126,314주1060.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006650대한유화KOSPI89,500원1,500원1.70%51,3036,500,000주5817.5억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006620동구바이오제약KOSDAQ3,450원-125원-3.50%213,08328,464,992주982억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006570대림통상KOSPI1,826원-1원-0.05%17,16015,225,000주278억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006890태경케미컬KOSPI5,200원50원0.97%6,56311,600,000주603.2억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006880신송홀딩스KOSPI4,470원-20원-0.45%13,30011,828,858주528.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006840AK홀딩스KOSPI7,690원0원0.00%3,84713,247,561주1018.7억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27—미래에셋증권2우BKOSPI11,730원90원0.77%114,411127,271,150주1.4조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006805미래에셋증권우KOSPI12,850원-10원-0.08%27,68513,454,133주1728.8억원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006800미래에셋증권KOSPI36,100원-200원-0.55%1,037,523543,021,051주19.6조원
fsc-stock-price2026-08-272026-08-28 12:48:06—2026-08-27006730서부T&DKOSDAQ10,930원-200원-1.80%216,02864,276,923주7025.4억원
fsc-stock-price2026-08-272026-08-28 12:48:06삼성SDI2026-08-27006400삼성SDIKOSPI569,000원53,000원10.27%940,53580,585,530주45.8조원
83,286건 중 42,051–42,100← 이전842 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬