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—2026-08-14009150삼성전기KOSPI1,558,000원55,000원3.66%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
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 17:24:08—2026-08-14010060OCI홀딩스KOSPI279,000원1,000원0.36%218,59118,670,232주5.2조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14010100한국무브넥스KOSPI3,865원115원3.07%130,45030,450,420주1176.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010130고려아연KOSPI1,196,000원-37,000원-3.00%21,02420,872,969주24.9조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010140삼성중공업KOSPI22,300원300원1.36%3,051,125880,000,000주19.6조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010170대한광통신KOSDAQ13,370원130원0.98%6,497,690155,485,660주2조원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14—하나36호스팩KOSDAQ1,980원-3원-0.15%7147,740,000주153.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010240흥국KOSDAQ5,540원110원2.03%31,44611,706,000주648.5억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010400우진아이엔에스KOSPI4,390원-60원-1.35%27,8987,622,000주334.6억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010470오리콤KOSDAQ4,850원0원0.00%5,43511,975,050주580.7억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010580에스엠벡셀KOSPI1,581원14원0.89%50,551111,251,760주1758.8억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010640진양폴리KOSPI1,748원0원0.00%15,01316,700,000주291.9억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010690화신KOSPI9,070원280원3.19%1,946,52134,920,410주3167.2억원
fsc-stock-price2026-08-142026-08-18 17:24:09—2026-08-14010780아이에스동서KOSPI16,730원-1,270원-7.06%581,31930,186,976주5050.2억원
106,262건 중 77,301–77,350← 이전1547 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬