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 11:27:50—2026-08-19009770삼정펄프KOSPI27,850원0원0.00%1,0022,499,971주696.2억원
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—2026-08-19—미래에셋비전스팩9호KOSDAQ1,979원5원0.25%7195,500,000주108.8억원
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—2026-08-19009680모토닉KOSPI10,130원-20원-0.20%16,74121,733,094주2201.5억원
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—2026-08-19009540HD한국조선해양KOSPI367,000원-7,500원-2.00%148,66470,773,116주25.9조원
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 11:27:49—2026-08-19009190대양금속KOSPI1,690원-31원-1.80%125,75443,986,275주743.3억원
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—2026-08-19009300삼아제약KOSDAQ13,480원0원0.00%2,4046,370,000주858.6억원
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—2026-08-19009270신원KOSPI1,177원17원1.47%9,281,586114,770,393주1350.8억원
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—2026-08-19009200무림페이퍼KOSPI1,549원18원1.18%32,45541,609,310주644.5억원
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—2026-08-19009180한솔로지스틱스KOSPI2,735원-45원-1.62%33,56028,155,825주770억원
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—2026-08-19009150삼성전기KOSPI1,387,000원-53,000원-3.68%739,93874,693,696주103.6조원
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—2026-08-19009070KCTCKOSPI3,975원-165원-3.99%142,07130,000,000주1192.5억원
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—2026-08-19008930한미사이언스KOSPI45,150원550원1.23%168,27068,391,550주3조원
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—2026-08-19—메리츠제1호스팩KOSDAQ2,075원-5원-0.24%7285,795,000주120.2억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008870금비KOSPI39,150원-350원-0.89%2251,000,000주391.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008830대동기어KOSDAQ6,020원-390원-6.08%364,56714,755,320주888.2억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008775호텔신라우KOSPI29,200원-450원-1.52%617751,879주219.5억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008770호텔신라KOSPI42,350원-1,300원-2.98%179,26239,248,121주1.6조원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008730율촌화학KOSPI15,700원70원0.45%62,96624,800,000주3893.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008700아남전자KOSPI1,202원-22원-1.80%227,17277,124,820주927억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008490서흥KOSPI23,200원-650원-2.73%88,93011,569,113주2684억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008470부스타KOSDAQ1,742원-96원-5.22%44,03216,809,600주292.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008420문배철강KOSPI2,195원-30원-1.35%23,40020,503,505주450억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19009160SIMPACKOSPI4,890원5원0.10%188,32865,370,968주3196.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008370원풍KOSDAQ5,030원10원0.20%7,22512,000,000주603.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008355남선알미우KOSPI7,060원-410원-5.49%718307,890주21.7억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—카나프테라퓨틱스KOSDAQ14,880원660원4.64%86,07213,300,580주1979.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008260NI스틸KOSPI3,155원-85원-2.62%99,96028,600,117주902.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19—대덕1우KOSPI10,980원60원0.55%9391,212,357주133.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008350남선알미늄KOSPI996원-14원-1.39%782,080129,079,090주1285.6억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008290원풍물산KOSDAQ454원-4원-0.87%2,068,03620,346,839주92.3억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008250이건산업KOSPI2,530원-5원-0.20%15,07210,952,635주277.1억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19008060대덕KOSPI15,680원-210원-1.32%114,43631,287,098주4905.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007980TPKOSPI1,825원-61원-3.23%310,17046,897,350주855.8억원
fsc-stock-price2026-08-192026-08-20 11:27:49—2026-08-19007820엠엑스로보틱스KOSDAQ4,600원0원0.00%6,501,69320,033,946주921.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007815코리아써우KOSPI17,350원-870원-4.77%4392,964,690주514.3억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007770한일화학KOSDAQ7,480원410원5.80%11,2013,510,000주262.5억원
fsc-stock-price2026-08-192026-08-20 11:27:48—2026-08-19007700F&F홀딩스KOSPI13,880원-310원-2.18%37,40739,114,367주5429억원
94,771건 중 63,001–63,050← 이전1261 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬