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-price2026-08-062026-08-07 10:42:14—2026-08-06009730이렘KOSDAQ1,884원-59원-3.04%22,4857,975,503주150.2억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06—미래에셋비전스팩9호KOSDAQ1,983원-2원-0.10%2375,500,000주109억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06—삼성스팩12호KOSDAQ1,994원4원0.20%53,3706,580,000주131.2억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009680모토닉KOSPI10,200원-10원-0.10%15,81921,733,094주2216.7억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009620삼보산업KOSDAQ868원53원6.50%241,77117,473,048주151.6억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009580무림P&PKOSPI1,668원-3원-0.18%25,24662,368,324주1040.3억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009540HD한국조선해양KOSPI400,000원4,000원1.01%95,51070,773,116주28.3조원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009520포스코엠텍KOSDAQ11,360원30원0.26%107,34741,642,703주4730.6억원
fsc-stock-price2026-08-062026-08-07 10:42:14—2026-08-06009470삼화전기KOSPI23,200원-800원-3.33%37,2756,613,820주1534.4억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005940NH투자증권KOSPI28,300원50원0.18%603,301369,206,105주10.4조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005935삼성전자우KOSPI172,100원-11,800원-6.42%3,356,952802,371,203주138조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005800신영와코루KOSPI13,400원-10원-0.07%2,1429,000,000주1206억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005750대림바스KOSPI4,470원-5원-0.11%36,66416,592,240주741.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005745크라운해태홀딩스우KOSPI5,280원-50원-0.94%407600,726주31.7억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005740크라운해태홀딩스KOSPI5,600원-90원-1.58%40,20014,847,347주831.4억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005725넥센우KOSPI4,295원0원0.00%23,600,600주154.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005720넥센KOSPI5,970원10원0.17%27,26852,543,977주3136.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005710대원산업KOSDAQ11,500원-30원-0.26%19,68720,037,600주2304.3억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005690파미셀KOSPI11,280원-140원-1.23%350,83460,004,014주6768.4억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005680삼영전자KOSPI13,800원10원0.07%21,06120,000,000주2760억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005670푸드웰KOSDAQ6,380원90원1.43%7,72310,000,000주638억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005610삼립KOSPI39,500원600원1.54%5,6908,629,009주3408.4억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005500삼진제약KOSPI18,190원-60원-0.33%44,61513,320,000주2422.9억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06—엔에이치스팩32호KOSDAQ2,005원0원0.00%36,216,500주124.6억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005490POSCO홀딩스KOSPI319,000원2,000원0.63%249,36479,241,527주25.2조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005440현대지에프홀딩스KOSPI11,830원-230원-1.91%464,178183,397,199주2.1조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005430한국공항KOSPI90,700원-1,100원-1.20%26,9543,166,355주2871.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005420코스모화학KOSPI9,940원170원1.74%87,75238,408,228주3817.7억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005387현대차2우BKOSPI202,500원-2,000원-0.98%93,92134,963,930주7조원
fsc-stock-price2026-08-062026-08-07 10:42:29—2026-08-06177350베셀KOSDAQ695원0원0.00%019,831,702주137.8억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005930삼성전자KOSPI230,500원-15,500원-6.30%26,101,8235,846,278,608주1347.5조원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005880대한해운KOSPI2,005원7원0.35%2,309,645322,747,340주6471억원
fsc-stock-price2026-08-062026-08-07 10:42:13—2026-08-06005870휴니드KOSPI4,395원35원0.80%55,16814,116,015주620.3억원
fsc-stock-price2026-08-062026-08-07 10:42:18—2026-08-06—SK우KOSPI341,500원-9,000원-2.57%1,774566,135주1933.3억원
fsc-stock-price2026-08-062026-08-07 10:42:16—2026-08-06—에이치엘지노믹스KOSDAQ10,500원340원3.35%1,423,7967,782,161주817.1억원
fsc-stock-price2026-08-062026-08-07 10:42:09—2026-08-06000210DLKOSPI49,700원-1,500원-2.93%61,48920,955,884주1조원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06224760엔에스컴퍼니KONEX2,200원-385원-14.89%13,939,700주86.6억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06224060더코디KOSDAQ3,410원-45원-1.30%9,6105,160,722주175.9억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06223250드림씨아이에스KOSDAQ3,265원5원0.15%51,31524,600,444주803.2억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06222980한국맥널티KOSDAQ2,045원40원2.00%3,66511,031,483주225.5억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06222110팬젠KOSDAQ5,020원-40원-0.79%1,96513,514,509주678.4억원
fsc-stock-price2026-08-062026-08-07 10:42:31—2026-08-06222040코스맥스엔비티KOSDAQ9,000원1,230원15.83%918,70920,628,000주1856.5억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06221840하이즈항공KOSDAQ1,888원-50원-2.58%23,87918,700,561주353억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06218150미래생명자원KOSDAQ1,983원-27원-1.34%538,71720,415,802주404.8억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06217950파마리서치바이오KONEX31,100원-50원-0.16%224,183,240주1300.9억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06217910에스제이켐KONEX309원-4원-1.28%9513,990,522주43.2억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06217880틸론KONEX938원-8원-0.85%12,44710,727,290주100.6억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06217820원익피앤이KOSDAQ1,990원9원0.45%275,25047,454,559주944.3억원
fsc-stock-price2026-08-062026-08-07 10:42:30—2026-08-06217730강스템바이오텍KOSDAQ2,280원-15원-0.65%451,30494,054,149주2144.4억원
157,937건 중 143,501–143,550← 이전2871 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬