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-price2026-08-282026-08-31 12:48:11—2026-08-28009240한샘KOSPI39,700원850원2.19%33,85423,533,928주9342.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009270신원KOSPI1,134원6원0.53%437,258114,770,393주1301.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009290광동제약KOSPI6,550원220원3.48%158,50449,799,808주3261.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009300삼아제약KOSDAQ13,880원0원0.00%1,4586,370,000주884.1억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009320아진전자부품KOSPI963원0원0.00%21,23049,299,770주474.7억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—미래에셋비전스팩8호KOSDAQ1,974원-8원-0.40%5,1756,400,000주126.3억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009410태영건설KOSPI1,693원53원3.23%900,143297,590,078주5038.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009415태영건설우KOSPI6,760원240원3.68%25,303649,974주43.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009420한올바이오파마KOSPI64,600원300원0.47%245,54452,240,638주3.3조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009450경동나비엔KOSPI63,300원400원0.64%26,62314,568,592주9221.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009460한창제지KOSPI2,915원-80원-2.67%16,34811,933,497주347.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009470삼화전기KOSPI23,450원-150원-0.64%24,2186,613,820주1550.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009520포스코엠텍KOSDAQ13,070원-50원-0.38%371,76941,642,703주5442.7억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009540HD한국조선해양KOSPI354,500원-6,000원-1.66%146,74270,773,116주25조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009580무림P&PKOSPI1,661원-12원-0.72%37,85762,368,324주1035.9억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009620삼보산업KOSDAQ870원0원0.00%017,473,048주152억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009680모토닉KOSPI10,250원140원1.38%10,23721,733,094주2227.6억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—삼성스팩12호KOSDAQ1,980원0원0.00%4,9726,580,000주130.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009730이렘KOSDAQ1,940원2원0.10%18,4847,975,503주154.7억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009770삼정펄프KOSPI28,250원500원1.80%9272,499,971주706.2억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009780엠에스씨KOSDAQ7,300원60원0.83%14,72117,600,000주1284.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—미래에셋비전스팩10호KOSDAQ1,976원-3원-0.15%5,5346,500,000주128.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009810MDS스피어KOSPI1,895원-90원-4.53%17,39915,749,602주298.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009830한화솔루션KOSPI33,750원350원1.05%1,342,660224,892,536주7.5조원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009835한화솔루션우KOSPI17,860원120원0.68%5,4192,544,616주454.4억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28—교보19호스팩KOSDAQ1,997원-13원-0.65%54,4825,400,000주107.8억원
fsc-stock-price2026-08-282026-08-31 12:48:11—2026-08-28009900명신산업KOSPI7,950원-40원-0.50%76,99752,470,133주4171.3억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28009970영원무역홀딩스KOSPI171,500원3,400원2.02%7,60512,953,817주2.2조원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28—미래에셋비전스팩11호KOSDAQ1,993원-32원-1.58%4,0137,000,000주139.5억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010140삼성중공업KOSPI21,200원200원0.95%2,029,082880,000,000주18.6조원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010170대한광통신KOSDAQ14,310원-550원-3.70%8,453,108155,485,660주2.2조원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28—하나36호스팩KOSDAQ1,979원-26원-1.30%12,4367,740,000주153.1억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010240흥국KOSDAQ5,420원30원0.56%14,28711,706,000주634.4억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010280아이티센엔텍KOSDAQ5,600원10원0.18%16,29013,024,757주729.3억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010400우진아이엔에스KOSPI4,210원5원0.12%6,5467,622,000주320.8억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010470오리콤KOSDAQ4,750원40원0.85%1,81711,975,050주568.8억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010580에스엠벡셀KOSPI1,718원179원11.63%4,264,399111,251,760주1911.3억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28—유진스팩12호KOSDAQ1,999원-21원-1.04%3,9165,660,000주113.1억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010640진양폴리KOSPI2,190원277원14.48%424,63416,700,000주365.7억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010660화천기계KOSPI2,880원-50원-1.71%52,42722,000,000주633.6억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010690화신KOSPI7,920원-100원-1.25%231,74634,920,410주2765.6억원
fsc-stock-price2026-08-282026-08-31 12:48:12—2026-08-28010770평화홀딩스KOSPI3,680원30원0.82%13,43214,625,466주538.2억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28014910성문전자KOSPI2,030원10원0.50%155,13321,857,257주443.7억원
fsc-stock-price2026-08-282026-08-31 12:48:13—2026-08-28013570디와이KOSPI4,500원65원1.47%24,15826,319,633주1184.3억원
fsc-stock-price2026-08-282026-08-31 12:48:13—2026-08-28013580계룡건설KOSPI22,300원50원0.22%70,7668,930,907주1991.5억원
fsc-stock-price2026-08-282026-08-31 12:48:13—2026-08-28013870지엠비코리아KOSPI3,890원20원0.52%5,51319,072,280주741.9억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28014915성문전자우KOSPI4,620원225원5.12%3,064600,000주27.7억원
fsc-stock-price2026-08-282026-08-31 12:48:14—2026-08-28014940오리엔탈정공KOSDAQ4,860원-15원-0.31%71,88545,573,661주2214.8억원
83,286건 중 40,101–40,150← 이전803 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬