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-price2026-10-072026-10-09 05:04:04—2026-10-07204270제이앤티씨KOSDAQ25,800원2,850원12.42%4,307,12557,848,466주1.4조원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07204320HL만도KOSPI45,600원-2,050원-4.30%334,48146,957,120주2.1조원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07204610티쓰리KOSDAQ2,840원-30원-1.05%57,07055,726,220주1582.6억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07204620글로벌텍스프리KOSDAQ5,740원330원6.10%896,23270,283,330주4034.2억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07204840지엘팜텍KOSDAQ4,140원-10원-0.24%21,37115,509,801주642.1억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07205100엑셈KOSDAQ1,380원15원1.10%493,76767,539,374주932억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07205470휴마시스KOSDAQ3,120원515원19.77%2,687,35524,675,001주769.8억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07205500넥써쓰KOSDAQ1,778원-14원-0.78%134,66683,561,797주1485.7억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07206400베노티앤알KOSDAQ676원-41원-5.72%170,65937,510,158주253.5억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07206560덱스터KOSDAQ912원18원2.01%40,64025,411,736주231.7억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07206640바디텍메드KOSDAQ9,930원210원2.16%59,05121,907,921주2175.4억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07206650유바이오로직스KOSDAQ8,490원60원0.71%75,02436,752,307주3120.2억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07206950볼빅KONEX1,778원70원4.10%314,077,265주250.2억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07207490에이펙스인텍KONEX6,400원0원0.00%03,600,000주230.4억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07207760미스터블루KOSDAQ2,190원50원2.34%11,68216,615,956주363.8억원
fsc-stock-price2026-10-072026-10-09 05:04:04삼성바이오로직스2026-10-07207940삼성바이오로직스KOSPI1,277,000원-33,000원-2.52%62,48246,290,951주59.1조원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208140정다운KOSDAQ2,270원0원0.00%9,23632,684,246주741.9억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208350지란지교시큐리티KOSDAQ2,895원-55원-1.86%14,1688,101,570주234.5억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208370셀바스헬스케어KOSDAQ2,675원-90원-3.25%260,42225,740,564주688.5억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208640썸에이지KOSDAQ666원-29원-4.17%179,51913,924,025주92.7억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208710포톤KOSDAQ2,840원-60원-2.07%67,00813,180,132주374.3억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208850이비테크KONEX4,900원-200원-3.92%2382,820,250주138.1억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208860다산디엠씨KOSDAQ9,300원-510원-5.20%1,6083,394,997주315.7억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-10-072026-10-09 05:03:53—2026-10-07032960동일기연KOSDAQ2,660원-20원-0.75%64,95317,592,975주467.9억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07209640와이제이링크KOSDAQ3,965원-225원-5.37%658,35028,443,146주1127.7억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07210120캔버스엔KOSDAQ1,806원72원4.15%132,7389,694,991주175억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07210540디와이파워KOSPI11,070원-40원-0.36%19,43411,041,708주1222.3억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07210980SK디앤디KOSPI3,070원-160원-4.95%170,67618,617,382주571.5억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07211050인카금융서비스KOSDAQ9,930원240원2.48%39,60449,263,657주4891.8억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07211270AP위성KOSDAQ8,560원-1,140원-11.75%546,25515,082,304주1291억원
fsc-stock-price2026-10-072026-10-09 05:04:04—2026-10-07212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07212560네오오토KOSDAQ10,520원-440원-4.01%100,39013,486,348주1418.7억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07212710아이에스티이KOSDAQ7,480원0원0.00%110,2949,714,978주726.6억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07213420덕산네오룩스KOSDAQ29,800원-800원-2.61%74,35824,831,179주7399.6억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07213500한솔제지KOSPI7,140원0원0.00%10,55723,800,576주1699.3억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214150클래시스KOSDAQ30,700원-650원-2.07%111,35565,235,659주2조원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214180헥토이노베이션KOSDAQ14,240원-260원-1.79%31,65912,993,367주1850.2억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214260라파스KOSDAQ7,490원10원0.13%6,9588,922,463주668.2억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214270FSNKOSDAQ1,370원-26원-1.86%40,14045,251,636주619.9억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214320이노션KOSPI17,960원-30원-0.17%42,02740,000,000주7184억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214330금호에이치티KOSPI6,850원-70원-1.01%14,62110,456,929주716.2억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214370케어젠KOSDAQ44,500원1,400원3.25%99,09953,715,000주2.3조원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214390경보제약KOSPI5,500원90원1.66%24,92723,906,860주1314.8억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214420토니모리KOSPI5,080원50원0.99%75,43224,054,799주1221.9억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214430아이쓰리시스템KOSDAQ79,300원-1,500원-1.86%24,1347,307,215주5794.6억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214450파마리서치KOSDAQ308,500원2,500원0.82%89,18510,389,648주3.2조원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07214680디알텍KOSDAQ3,810원-75원-1.93%29,39716,691,951주635.9억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07215000골프존KOSDAQ35,900원0원0.00%7,5156,275,415주2252.8억원
134,947건 중 104,401–104,450← 이전2089 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬