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 11:48:29—2026-10-22204270제이앤티씨KOSDAQ19,100원-1,600원-7.73%463,02157,848,466주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22204320HL만도KOSPI38,050원-900원-2.31%206,26046,957,120주1.7조원
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—2026-10-22204620글로벌텍스프리KOSDAQ5,500원-110원-1.96%435,89170,283,330주3865.5억원
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—2026-10-22205100엑셈KOSDAQ1,380원0원0.00%067,539,374주932억원
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—2026-10-22205500넥써쓰KOSDAQ1,645원0원0.00%108,68385,911,535주1413.2억원
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—2026-10-22206560덱스터KOSDAQ1,011원92원10.01%2,547,04225,411,736주256.9억원
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—2026-10-22206650유바이오로직스KOSDAQ7,540원-330원-4.19%171,91636,353,320주2741억원
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—2026-10-22207490에이펙스인텍KONEX6,230원-180원-2.81%1633,600,000주224.2억원
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 11:48:30—2026-10-22208710포톤KOSDAQ2,565원-85원-3.21%18,98913,180,132주338억원
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—2026-10-22209640와이제이링크KOSDAQ3,195원-205원-6.03%206,42828,443,146주908.7억원
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—2026-10-22211050인카금융서비스KOSDAQ9,750원-10원-0.10%55,30349,263,657주4803.2억원
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—2026-10-22217190제너셈KOSDAQ8,120원-590원-6.77%111,55013,153,761주1068억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217270넵튠KOSDAQ2,290원-10원-0.43%40,42245,654,357주1045.4억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217320썬테크KONEX7,650원0원0.00%01,050,000주80.3억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217330싸이토젠KOSDAQ2,645원-25원-0.94%69,59723,129,547주611.7억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217500러셀KOSDAQ1,327원-75원-5.35%47,14531,812,000주422.1억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217590티엠씨KOSPI11,660원-1,140원-8.91%669,71724,094,225주2809.3억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217730강스템바이오텍KOSDAQ1,891원-75원-3.81%125,06494,054,149주1778.5억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217820원익피앤이KOSDAQ2,030원-115원-5.36%114,08347,454,559주963.3억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217880틸론KONEX940원-8원-0.84%4,55610,727,290주100.8억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217910에스제이켐KONEX266원-46원-14.74%52013,990,522주37.2억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22217950파마리서치바이오KONEX29,100원-50원-0.17%244,183,240주1217.3억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22218150미래생명자원KOSDAQ1,810원-19원-1.04%53,39020,415,802주369.5억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22218410RFHICKOSDAQ47,200원-450원-0.94%304,78926,575,442주1.2조원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22219130타이거일렉KOSDAQ90,900원600원0.66%93,7436,314,290주5739.6억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22219420링크제니시스KOSDAQ2,900원-135원-4.45%15,32911,469,507주332.6억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22219550디와이디KOSDAQ1,124원34원3.12%12,58941,379,219주465.1억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22219750한국비티비KOSDAQ2,710원205원8.18%41,43313,085,377주354.6억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22220100퓨쳐켐KOSDAQ6,920원-180원-2.54%55,15930,979,654주2143.7억원
fsc-stock-price2026-10-222026-10-24 11:48:30—2026-10-22220180폴라리스AI핸디KOSDAQ1,314원2원0.15%6,79023,930,842주314.4억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22263800데이타솔루션KOSDAQ4,175원-35원-0.83%79,09216,225,380주677.4억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22263810상신전자KOSDAQ2,585원-30원-1.15%42,34215,924,825주411.6억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22263860지니언스KOSDAQ20,700원300원1.47%233,2719,079,600주1879.4억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22263920휴엠앤씨KOSDAQ2,870원-20원-0.69%1,3099,809,026주281.5억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22264450유비쿼스KOSDAQ10,290원-110원-1.06%27,51814,665,493주1509억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22264660씨앤지하이테크KOSDAQ12,450원-400원-3.11%41,8529,721,172주1210.2억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22264850이랜시스KOSDAQ5,130원40원0.79%505,21330,294,612주1554.1억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22264900크라운제과KOSPI7,090원-240원-3.27%12,24412,523,850주887.9억원
fsc-stock-price2026-10-222026-10-24 11:48:33—2026-10-22—크라운제과우KOSPI7,180원-90원-1.24%650773,560주55.5억원
157,937건 중 128,851–128,900← 이전2578 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬