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 17:24:03—2026-08-14000230일동홀딩스KOSPI6,520원70원1.09%9,46111,540,400주752.4억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000250삼천당제약KOSDAQ189,000원-800원-0.42%171,92423,457,472주4.4조원
fsc-stock-price2026-08-142026-08-18 17:24:03기아2026-08-14000270기아KOSPI141,700원4,300원3.13%771,767390,412,998주55.3조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000320노루홀딩스KOSPI17,020원-100원-0.58%11,18113,291,151주2262.1억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000390SP삼화KOSPI6,310원180원2.94%126,39827,203,469주1716.5억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000430대원강업KOSPI4,085원335원8.93%2,645,66762,000,000주2532.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000440중앙에너비스KOSDAQ12,280원-60원-0.49%13,7416,227,130주764.6억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000540흥국화재KOSPI3,460원170원5.17%73,08164,242,645주2222.7억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000640동아쏘시오홀딩스KOSPI93,000원-1,400원-1.48%22,8586,732,527주6261.2억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000370한화손해보험KOSPI6,990원580원9.05%1,111,263116,738,915주8160억원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000500가온전선KOSPI167,100원100원0.06%115,65729,777,607주4.9조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000545흥국화재우KOSPI5,460원10원0.18%1,198768,000주41.9억원
fsc-stock-price2026-08-142026-08-18 17:24:03SK하이닉스2026-08-14000660SK하이닉스KOSPI1,645,000원52,000원3.26%4,520,990730,492,365주1201.6조원
fsc-stock-price2026-08-142026-08-18 17:24:03—2026-08-14000325노루홀딩스우KOSPI25,650원300원1.18%131243,559주62.4억원
fsc-stock-price2026-08-142026-08-18 17:24:04—2026-08-14001460BYCKOSPI38,400원250원0.66%3,1756,246,150주2398.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009155삼성전기우KOSPI554,000원46,000원9.06%77,1502,906,984주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009180한솔로지스틱스KOSPI2,815원10원0.36%50,55228,155,825주792.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008370원풍KOSDAQ4,965원70원1.43%6,95712,000,000주595.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008420문배철강KOSPI2,240원10원0.45%28,11320,503,505주459.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008470부스타KOSDAQ1,960원-70원-3.45%188,48716,809,600주329.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008490서흥KOSPI24,850원-2,450원-8.97%165,34011,569,113주2874.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008700아남전자KOSPI1,229원2원0.16%280,66477,124,820주947.8억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008770호텔신라KOSPI45,400원2,000원4.61%258,40439,248,121주1.7조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008830대동기어KOSDAQ6,760원120원1.81%705,78414,755,320주997.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009150삼성전기KOSPI1,558,000원55,000원3.66%968,10374,693,696주116.3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009160SIMPACKOSPI5,000원80원1.63%41,06565,370,968주3268.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009190대양금속KOSPI1,746원-144원-7.62%344,42643,986,275주768억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—신영스팩11호KOSDAQ2,015원0원0.00%2,7106,068,000주122.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009200무림페이퍼KOSPI1,550원-1원-0.06%24,77341,609,310주644.9억원
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
106,262건 중 75,101–75,150← 이전1503 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬