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-price2026-08-112026-08-13 00:15:52—2026-08-11005800신영와코루KOSPI13,580원0원0.00%2,0599,000,000주1222.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005870휴니드KOSPI4,620원20원0.43%34,93614,116,015주652.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005880대한해운KOSPI2,020원-5원-0.25%1,144,031322,747,340주6519.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52삼성전자2026-08-11005930삼성전자KOSPI239,500원9,500원4.13%23,310,9695,846,278,608주1400.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006260LSKOSPI322,500원-7,500원-2.27%130,87631,200,000주10조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005810풍산홀딩스KOSPI37,900원-100원-0.26%21,57114,417,292주5464.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005860한일사료KOSDAQ2,500원-10원-0.40%830,94339,403,685주985억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005965동부건설우KOSPI17,490원330원1.92%268225,732주39.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006040동원산업KOSPI37,100원-650원-1.72%64,45744,140,819주1.6조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006060화승인더KOSPI2,595원30원1.17%58,62955,320,000주1435.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006110삼아알미늄KOSPI51,300원-2,100원-3.93%212,98515,123,455주7758.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006125SK디스커버리우KOSPI38,850원50원0.13%7621,231,705주478.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006140피제이전자KOSDAQ5,040원40원0.80%72,20814,865,000주749.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006200한국전자홀딩스KOSPI2,060원-80원-3.74%68,5899,360,627주192.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006220제주은행KOSPI9,310원10원0.11%151,43437,798,557주3519억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006345대원전선우KOSPI10,480원-120원-1.13%118,1382,621,200주274.7억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005820원림KOSPI14,570원80원0.55%6612,297,970주334.8억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005830DB손해보험KOSPI164,500원2,200원1.36%136,23365,500,349주10.7조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005850에스엘KOSPI56,900원-200원-0.35%46,35546,448,520주2.6조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005935삼성전자우KOSPI180,200원8,200원4.77%2,503,607802,371,203주144.5조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005940NH투자증권KOSPI28,350원100원0.35%408,719369,206,105주10.4조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005945NH투자증권우KOSPI24,850원100원0.40%15,11518,870,968주4689.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005950이수화학KOSPI14,560원-300원-2.02%444,13926,294,169주3828.4억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005960동부건설KOSPI7,220원110원1.55%31,21922,946,663주1656.7억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11005990매일홀딩스KOSDAQ10,780원0원0.00%4,07413,298,304주1433.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006050국영지앤엠KOSDAQ490원0원0.00%034,895,243주170.9억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006090사조오양KOSPI8,620원20원0.23%3,2179,422,739주812.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006120SK디스커버리KOSPI53,700원1,100원2.09%21,64017,413,751주9351.1억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006280녹십자KOSPI132,700원-400원-0.30%29,82811,686,538주1.5조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006360GS건설KOSPI34,750원-150원-0.43%3,927,12585,581,490주2.9조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006380카프로KOSPI3,660원0원0.00%0168,999,996주6185.3억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006340대원전선KOSPI14,520원-430원-2.88%17,385,85678,414,416주1.1조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006890태경케미컬KOSPI5,750원10원0.17%32,08411,600,000주667억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006910보성파워텍KOSDAQ7,050원-120원-1.67%573,49749,129,824주3463.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11006980우성KOSPI16,610원0원0.00%1,1863,090,000주513.2억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—에스테크엠KONEX11,000원1,300원13.40%11,510,000주166.1억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11007120미래아이앤지KOSPI1,111원-31원-2.71%60,62327,323,114주303.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—삼성스팩11호KOSDAQ1,980원-4원-0.20%6,0175,760,000주114억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006370대구백화점KOSPI4,650원55원1.20%13,05610,821,611주503.2억원
fsc-stock-price2026-08-112026-08-13 00:15:52삼성SDI2026-08-11006400삼성SDIKOSPI459,500원-22,000원-4.57%354,16080,585,530주37조원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006490프리티KOSPI898원0원0.00%029,577,223주265.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006840AK홀딩스KOSPI7,530원40원0.53%6,35713,247,561주997.5억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11006880신송홀딩스KOSPI4,655원-20원-0.43%15,45111,828,858주550.6억원
fsc-stock-price2026-08-112026-08-13 00:15:52—2026-08-11—비엔케이제3호스팩KOSDAQ1,985원-5원-0.25%1,9904,310,000주85.5억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009770삼정펄프KOSPI27,400원-200원-0.72%1,8282,499,971주684.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009780엠에스씨KOSDAQ6,430원80원1.26%21,49117,600,000주1131.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11—미래에셋비전스팩10호KOSDAQ1,979원-8원-0.40%8,0356,500,000주128.6억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009810플레이그램KOSPI1,892원-40원-2.07%11,52715,749,602주297.9억원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009830한화솔루션KOSPI36,350원1,100원3.12%9,165,523224,892,536주8.1조원
fsc-stock-price2026-08-112026-08-13 00:15:53—2026-08-11009835한화솔루션우KOSPI18,690원410원2.24%16,8072,575,349주481.3억원
157,937건 중 136,101–136,150← 이전2723 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬