| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 314930 | 바이오다인 | KOSDAQ | 8,380원 | -130원 | -1.53% | 19,496 | 29,764,103주 | 2494.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 316140 | 우리금융지주 | KOSPI | 33,500원 | 150원 | 0.45% | 1,945,631 | 728,089,682주 | 24.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317240 | TS트릴리온 | KOSDAQ | 1,149원 | 15원 | 1.32% | 245,148 | 29,176,711주 | 335.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 307280 | 원바이오젠 | KOSDAQ | 5,520원 | 30원 | 0.55% | 39,374 | 7,094,627주 | 391.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 307870 | 비투엔 | KOSDAQ | 998원 | 14원 | 1.42% | 303,422 | 74,299,285주 | 741.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 307950 | 현대오토에버 | KOSPI | 417,000원 | 2,500원 | 0.60% | 88,920 | 27,423,982주 | 11.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 308100 | 형지글로벌 | KOSDAQ | 406원 | -27원 | -6.24% | 268,805 | 25,819,998주 | 104.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 308430 | 셀비온 | KOSDAQ | 13,370원 | -100원 | -0.74% | 15,103 | 12,905,251주 | 1725.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 309930 | 조이웍스앤코 | KOSDAQ | 878원 | -60원 | -6.40% | 251,285 | 19,255,889주 | 169억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 310200 | 애니플러스 | KOSDAQ | 2,645원 | 20원 | 0.76% | 145,267 | 52,162,836주 | 1379.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 310870 | 디와이씨 | KOSDAQ | 1,311원 | -14원 | -1.06% | 79,274 | 21,922,602주 | 287.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 311320 | 지오엘리먼트 | KOSDAQ | 6,820원 | -270원 | -3.81% | 30,226 | 12,614,560주 | 860.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 311960 | 인터로이드 | KONEX | 1,998원 | -57원 | -2.77% | 145 | 3,062,664주 | 61.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 313760 | 캐리 | KOSDAQ | 468원 | 0원 | 0.00% | 0 | 11,207,186주 | 52.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 314140 | 알피바이오 | KOSDAQ | 6,150원 | -40원 | -0.65% | 28,261 | 8,666,361주 | 532.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 315640 | 딥노이드 | KOSDAQ | 1,738원 | 91원 | 5.53% | 1,226,906 | 29,372,232주 | 510.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317120 | 라닉스 | KOSDAQ | 1,430원 | -44원 | -2.99% | 51,338 | 15,260,000주 | 218.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317330 | 덕산테코피아 | KOSDAQ | 10,250원 | -190원 | -1.82% | 54,930 | 20,476,584주 | 2098.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317400 | 자이에스앤디 | KOSPI | 8,140원 | 610원 | 8.10% | 3,036,219 | 38,782,520주 | 3156.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317530 | 에피소드컴퍼니 | KOSDAQ | 2,920원 | 5원 | 0.17% | 2,126 | 17,494,882주 | 510.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317770 | 엑스페릭스 | KOSDAQ | 2,720원 | -165원 | -5.72% | 151,302 | 36,644,144주 | 996.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317830 | 에스피시스템스 | KOSDAQ | 4,960원 | -10원 | -0.20% | 52,398 | 10,773,818주 | 534.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317860 | 노드메이슨 | KONEX | 4,300원 | -100원 | -2.27% | 10 | 4,513,215주 | 194억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317450 | 명인제약 | KOSPI | 45,150원 | 1,750원 | 4.03% | 26,275 | 14,600,000주 | 6591.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317690 | 퀀타매트릭스 | KOSDAQ | 2,195원 | -150원 | -6.40% | 44,120 | 20,135,029주 | 441.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317850 | 대모 | KOSDAQ | 5,950원 | 30원 | 0.51% | 26,680 | 8,324,420주 | 495.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 317870 | 엔바이오니아 | KOSDAQ | 4,240원 | -155원 | -3.53% | 7,977 | 8,841,895주 | 374.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318000 | KBG | KOSDAQ | 2,880원 | 45원 | 1.59% | 10,227 | 8,740,223주 | 251.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318010 | 팜스빌 | KOSDAQ | 3,670원 | 5원 | 0.14% | 1,618 | 7,929,338주 | 291억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318020 | 포인트모바일 | KOSDAQ | 2,140원 | -20원 | -0.93% | 45,736 | 12,301,272주 | 263.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318060 | 그래피 | KOSDAQ | 18,390원 | -610원 | -3.21% | 59,964 | 11,187,177주 | 2057.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318160 | 셀바이오휴먼텍 | KOSDAQ | 6,680원 | 240원 | 3.73% | 54,506 | 9,337,513주 | 623.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318410 | 비비씨 | KOSDAQ | 5,800원 | 100원 | 1.75% | 2,117 | 5,555,243주 | 322.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 318660 | 타임기술 | KONEX | 3,600원 | -140원 | -3.74% | 75 | 2,152,101주 | 77.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 319400 | 현대무벡스 | KOSDAQ | 24,200원 | -250원 | -1.02% | 2,208,879 | 111,376,039주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 319660 | 피에스케이 | KOSDAQ | 121,200원 | -6,500원 | -5.09% | 370,393 | 28,966,714주 | 3.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 320000 | 한울반도체 | KOSDAQ | 11,600원 | -130원 | -1.11% | 205,522 | 6,734,940주 | 781.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 321260 | 프로이천 | KOSDAQ | 1,638원 | -65원 | -3.82% | 90,432 | 28,192,084주 | 461.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 321370 | 센서뷰 | KOSDAQ | 1,293원 | -78원 | -5.69% | 548,061 | 51,664,906주 | 668억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 321550 | 티움바이오 | KOSDAQ | 4,620원 | 25원 | 0.54% | 131,091 | 30,038,475주 | 1387.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 321820 | 아티스트컴퍼니 | KOSDAQ | 2,395원 | -5원 | -0.21% | 14,529 | 15,591,376주 | 373.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322000 | HD현대에너지솔루션 | KOSPI | 134,000원 | -1,900원 | -1.40% | 244,064 | 11,200,000주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322180 | LS티라유텍 | KOSDAQ | 4,465원 | 205원 | 4.81% | 241,159 | 21,496,106주 | 959.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322310 | 오로스테크놀로지 | KOSDAQ | 14,200원 | -550원 | -3.73% | 136,997 | 9,366,542주 | 1330억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322510 | 제이엘케이 | KOSDAQ | 5,460원 | -20원 | -0.36% | 87,607 | 25,725,892주 | 1404.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322780 | 코퍼스코리아 | KOSDAQ | 2,000원 | -15원 | -0.74% | 66,686 | 8,974,830주 | 179.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 322970 | 무진메디 | KONEX | 1,869원 | 19원 | 1.03% | 37 | 10,085,689주 | 188.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 323280 | 태성 | KOSDAQ | 40,750원 | -4,050원 | -9.04% | 412,600 | 30,537,980주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 323350 | 다원넥스뷰 | KOSDAQ | 7,300원 | -350원 | -4.58% | 25,453 | 8,010,772주 | 584.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 323410 | 카카오뱅크 | KOSPI | 21,600원 | 50원 | 0.23% | 780,246 | 477,120,437주 | 10.3조원 |