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-price2026-10-222026-10-24 11:48:30—2026-10-22217190제너셈KOSDAQ8,120원-590원-6.77%111,55013,153,761주1068억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22216080제테마KOSDAQ5,950원40원0.68%153,45337,287,099주2218.5억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22211050인카금융서비스KOSDAQ9,750원-10원-0.10%55,30349,263,657주4803.2억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22210540디와이파워KOSPI10,600원-50원-0.47%18,39111,041,708주1170.4억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22209640와이제이링크KOSDAQ3,195원-205원-6.03%206,42828,443,146주908.7억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22208860다산디엠씨KOSDAQ8,690원-10원-0.11%2563,394,997주295억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22208710포톤KOSDAQ2,565원-85원-3.21%18,98913,180,132주338억원
fsc-stock-price2026-10-222026-10-24 11:48:29삼성바이오로직스2026-10-22207940삼성바이오로직스KOSPI1,361,000원-56,000원-3.95%75,63246,290,951주63조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22207490에이펙스인텍KONEX6,230원-180원-2.81%1633,600,000주224.2억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22206950볼빅KONEX1,499원0원0.00%114,077,265주211억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22206650유바이오로직스KOSDAQ7,540원-330원-4.19%171,91636,353,320주2741억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22206640바디텍메드KOSDAQ8,500원-420원-4.71%64,88221,907,921주1862.1억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22206560덱스터KOSDAQ1,011원92원10.01%2,547,04225,411,736주256.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22206400베노티앤알KOSDAQ680원0원0.00%037,510,158주255억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22205500넥써쓰KOSDAQ1,645원0원0.00%108,68385,911,535주1413.2억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22205470휴마시스KOSDAQ2,515원-70원-2.71%47,56924,675,001주620.5억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22205100엑셈KOSDAQ1,380원0원0.00%067,539,374주932억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204840지엘팜텍KOSDAQ3,705원-120원-3.14%25,76015,509,801주574.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204620글로벌텍스프리KOSDAQ5,500원-110원-1.96%435,89170,283,330주3865.5억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204610티쓰리KOSDAQ2,785원-50원-1.76%59,75955,851,220주1555.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204320HL만도KOSPI38,050원-900원-2.31%206,26046,957,120주1.7조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204270제이앤티씨KOSDAQ19,100원-1,600원-7.73%463,02157,848,466주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204020그리티KOSDAQ1,758원-10원-0.57%6,65619,450,832주341.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22203650드림시큐리티KOSDAQ2,285원-105원-4.39%2,522,932101,704,484주2323.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22203450유니온바이오메트릭스KOSDAQ2,610원-30원-1.14%9,81714,079,007주367.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22203400에이비온KOSDAQ3,380원0원0.00%018,020,260주609억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22202960판도라티비KONEX400원-69원-14.71%14,07811,915,582주47.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22201490미투온KOSDAQ2,815원-60원-2.09%281,51232,723,726주921.1억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200880서연이화KOSPI10,320원-130원-1.24%17,26527,028,437주2789.3억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200780비씨월드제약KOSDAQ2,860원-55원-1.89%2,62710,665,661주305억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200710에이디테크놀로지KOSDAQ18,750원-1,350원-6.72%186,37713,462,007주2524.1억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200580메디쎄이KONEX12,000원0원0.00%23,726,079주447.1억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200350아티스트스튜디오KOSDAQ4,165원-5원-0.12%46,16711,488,562주478.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200230텔콘RF제약KOSDAQ2,125원-20원-0.93%5,0529,482,269주201.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22200130콜마비앤에이치KOSDAQ7,690원-150원-1.91%24,59028,775,558주2212.8억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199820제일일렉트릭KOSDAQ6,350원-180원-2.76%62,09622,220,000주1410.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199800툴젠KOSDAQ28,500원-850원-2.90%15,6679,774,629주2785.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199730바이오인프라KOSDAQ2,040원-120원-5.56%419,7394,864,367주99.2억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199550레이저옵텍KOSDAQ2,790원-185원-6.22%16,48014,845,791주414.1억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199480뱅크웨어글로벌KOSDAQ3,820원-70원-1.80%4,38310,196,588주389.5억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199430케이엔알시스템KOSDAQ13,530원-620원-4.38%32,31711,217,713주1517.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199290바이오프로테크KONEX389원-11원-2.75%017,533,127주68.2억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199150데이터스트림즈KONEX1,680원-19원-1.12%14,268,613주71.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198940한주라이트메탈KOSDAQ1,214원-28원-2.25%21,23219,968,491주242.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198440강동씨앤엘KOSDAQ1,317원-59원-4.29%441,93260,931,896주802.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198080캐프KOSDAQ1,912원-64원-3.24%53,44821,535,185주411.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22197140디지캡KOSDAQ2,320원-40원-1.69%13,99813,013,154주301.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196700웹스KOSDAQ1,166원-15원-1.27%5,73414,364,144주167.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196450코아시아씨엠KOSDAQ3,350원-5원-0.15%1,4529,064,000주303.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196300HLB펩KOSDAQ4,220원-60원-1.40%12,5719,493,947주400.6억원
157,937건 중 127,601–127,650← 이전2553 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬