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-price2026-10-282026-10-29 11:48:34—2026-10-28210980SK디앤디KOSPI2,545원200원8.53%536,43263,297,005주1610.9억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28210540디와이파워KOSPI10,570원-20원-0.19%20,47111,041,708주1167.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28210120빅텐츠KOSDAQ2,345원0원0.00%09,694,991주227.3억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28209640와이제이링크KOSDAQ3,260원110원3.49%244,80528,443,146주927.2억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208860다산디엠씨KOSDAQ8,770원10원0.11%9123,394,997주297.7억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208850이비테크KONEX4,700원100원2.17%112,820,250주132.5억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208710포톤KOSDAQ2,500원50원2.04%12,54513,180,132주329.5억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208640썸에이지KOSDAQ673원-14원-2.04%32,36213,924,025주93.7억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208370셀바스헬스케어KOSDAQ2,250원-30원-1.32%141,20625,740,564주579.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208350지란지교시큐리티KOSDAQ2,700원-45원-1.64%14,7688,101,570주218.7억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28208140정다운KOSDAQ2,230원20원0.90%77,82032,684,246주728.8억원
fsc-stock-price2026-10-282026-10-29 11:48:34삼성바이오로직스2026-10-28207940삼성바이오로직스KOSPI1,372,000원-2,000원-0.15%50,17846,290,951주63.5조원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28207760미스터블루KOSDAQ1,921원41원2.18%6,80416,615,956주319.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28207490에이펙스인텍KONEX6,210원-10원-0.16%1003,600,000주223.5억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28206950볼빅KONEX1,499원10원0.67%114,077,265주211억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28206650유바이오로직스KOSDAQ7,620원120원1.60%72,45136,353,320주2770.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28206640바디텍메드KOSDAQ8,500원-60원-0.70%44,59721,907,921주1862.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28206560덱스터KOSDAQ943원-25원-2.58%182,87125,411,736주239.6억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28206400베노티앤알KOSDAQ680원0원0.00%037,510,158주255억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28205500넥써쓰KOSDAQ1,644원31원1.92%70,90985,911,535주1412.3억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28205470휴마시스KOSDAQ2,465원85원3.57%34,42624,675,001주608.2억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28205100엑셈KOSDAQ1,380원0원0.00%067,539,374주932억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204840지엘팜텍KOSDAQ3,575원-5원-0.14%23,05515,509,801주554.4억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204620글로벌텍스프리KOSDAQ5,530원20원0.36%778,10070,283,330주3886.6억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204610티쓰리KOSDAQ2,755원65원2.42%24,82855,851,220주1538.7억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204320HL만도KOSPI38,650원1,000원2.66%244,79046,957,120주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204270제이앤티씨KOSDAQ19,000원430원2.32%304,09157,848,466주1조원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28204020그리티KOSDAQ1,737원19원1.11%4,38119,450,832주337.8억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28203650드림시큐리티KOSDAQ2,445원205원9.15%7,958,102101,704,484주2486.6억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28203450유니온바이오메트릭스KOSDAQ2,625원35원1.35%18,04514,079,007주369.5억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28203400에이비온KOSDAQ3,380원0원0.00%018,020,260주609억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28202960판도라티비KONEX210원-36원-14.63%93,15811,915,582주25억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28201490미투온KOSDAQ2,760원50원1.85%232,54232,723,726주903.1억원
fsc-stock-price2026-10-282026-10-29 11:48:34—2026-10-28200880서연이화KOSPI10,340원330원3.30%19,07227,028,437주2794.7억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090370메타랩스KOSPI1,017원-24원-2.31%14,16027,304,689주277.6억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090360로보스타KOSDAQ63,900원4,900원8.31%71,9029,750,000주6230.2억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090355노루페인트우KOSPI12,140원-60원-0.49%248463,126주56.2억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090350노루페인트KOSPI8,040원190원2.42%29,81220,000,000주1608억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090150아이윈KOSDAQ5,650원100원1.80%8,0934,187,529주236.5억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090080평화산업KOSPI898원-6원-0.66%91,29254,902,259주493억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089980상아프론테크KOSDAQ13,990원530원3.94%9,34315,989,037주2236.8억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089970브이엠KOSDAQ45,550원2,350원5.44%598,31626,556,065주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089890코세스KOSDAQ37,350원1,100원3.03%754,10416,584,962주6194.4억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089860롯데렌탈KOSPI52,600원2,950원5.94%203,45336,309,388주1.9조원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089850유비벨록스KOSDAQ4,130원-165원-3.84%10,61514,730,199주608.3억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089790제이티KOSDAQ5,950원160원2.76%183,40110,315,513주613.7억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089600KT나스미디어KOSDAQ12,290원-100원-0.81%7,46611,406,560주1401.8억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089590제주항공KOSPI5,610원300원5.65%489,65680,640,985주4523.9억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28089470HDC현대EPKOSPI3,685원-5원-0.14%23,49731,900,000주1175.5억원
157,937건 중 19,951–20,000← 이전400 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬