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—2026-08-14009290광동제약KOSPI6,320원100원1.61%161,43749,799,808주3147.3억원
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—2026-08-14009240한샘KOSPI40,500원2,450원6.44%60,27923,533,928주9531.2억원
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—2026-08-14—신영스팩11호KOSDAQ2,015원0원0.00%2,7106,068,000주122.2억원
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—2026-08-14009160SIMPACKOSPI5,000원80원1.63%41,06565,370,968주3268.5억원
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—2026-08-14008830대동기어KOSDAQ6,760원120원1.81%705,78414,755,320주997.4억원
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—2026-08-14008700아남전자KOSPI1,229원2원0.16%280,66477,124,820주947.8억원
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—2026-08-14008490서흥KOSPI24,850원-2,450원-8.97%165,34011,569,113주2874.9억원
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—2026-08-14008420문배철강KOSPI2,240원10원0.45%28,11320,503,505주459.2억원
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—2026-08-14009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
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—2026-08-14009155삼성전기우KOSPI554,000원46,000원9.06%77,1502,906,984주1.6조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009140경인전자KOSPI22,300원-700원-3.04%5,8991,570,797주350.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14009070KCTCKOSPI4,075원65원1.62%80,63130,000,000주1222.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008970KBI동양철관KOSPI1,127원4원0.36%428,858103,766,907주1169.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008930한미사이언스KOSPI44,300원-50원-0.11%162,17968,391,550주3조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—메쥬KOSDAQ12,990원140원1.09%118,3549,881,750주1283.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—메리츠제1호스팩KOSDAQ2,080원-5원-0.24%10,8335,795,000주120.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008870금비KOSPI41,550원100원0.24%4041,000,000주415.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008775호텔신라우KOSPI29,800원150원0.51%720751,879주224억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008730율촌화학KOSPI15,090원460원3.14%55,47324,800,000주3742.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008290원풍물산KOSDAQ436원100원29.76%4,137,46920,346,839주88.7억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008355남선알미우KOSPI7,290원-10원-0.14%417307,890주22.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14008350남선알미늄KOSPI1,029원-2원-0.19%731,835129,079,090주1328.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14—카나프테라퓨틱스KOSDAQ15,540원280원1.83%33,10613,300,580주2066.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007575일양약품우KOSPI8,370원-10원-0.12%137445,080주37.2억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007980TPKOSPI1,904원26원1.38%326,62946,897,350주892.9억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007820엠엑스로보틱스KOSDAQ4,450원-150원-3.26%10,328,04420,033,946주891.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007815코리아써우KOSPI19,400원-370원-1.87%7582,964,690주575.1억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007770한일화학KOSDAQ6,800원70원1.04%7853,510,000주238.6억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007690국도화학KOSPI37,600원200원0.53%13,4379,260,832주3482억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007680대원KOSDAQ3,475원5원0.14%13,77913,222,738주459.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007660이수페타시스KOSPI95,600원-1,200원-1.24%685,13373,409,219주7조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007610선도전기KOSPI4,525원-105원-2.27%249,24418,000,000주814.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007590동방아그로KOSPI5,600원20원0.36%2,94513,617,577주762.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007570일양약품KOSPI8,690원-10원-0.11%15,17119,085,664주1658.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007540샘표KOSPI45,850원1,250원2.80%9,3312,875,800주1318.5억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007530와이엠KOSDAQ1,537원-31원-1.98%19,17822,254,231주342억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007460에이프로젠KOSPI2,570원-30원-1.15%106,23923,594,933주606.3억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007390네이처셀KOSDAQ23,400원-200원-0.85%250,20964,435,056주1.5조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007370진양제약KOSDAQ4,050원50원1.25%21,62514,134,587주572.4억원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007340DN오토모티브KOSPI58,900원9,450원19.11%899,43658,510,865주3.4조원
fsc-stock-price2026-08-142026-08-18 17:24:08—2026-08-14007330푸른저축은행KOSDAQ10,100원-10원-0.10%11,05615,082,800주1523.3억원
94,771건 중 65,251–65,300← 이전1306 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬