| 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 | 323990 | 박셀바이오 | KOSDAQ | 4,210원 | -45원 | -1.06% | 86,173 | 23,257,345주 | 979.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 326030 | SK바이오팜 | KOSPI | 83,500원 | 1,500원 | 1.83% | 166,425 | 78,313,250주 | 6.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 327260 | RF머트리얼즈 | KOSDAQ | 33,050원 | -700원 | -2.07% | 295,747 | 8,995,135주 | 2972.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 327610 | 펨토바이오메드 | KONEX | 585원 | 0원 | 0.00% | 0 | 8,536,086주 | 49.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 328130 | 루닛 | KOSDAQ | 10,740원 | -20원 | -0.19% | 298,788 | 74,458,180주 | 7996.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 328380 | 솔트웨어 | KOSDAQ | 3,425원 | 0원 | 0.00% | 19,192 | 6,852,555주 | 234.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 329180 | HD현대중공업 | KOSPI | 507,000원 | -2,000원 | -0.39% | 147,612 | 104,961,225주 | 53.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 330350 | 위더스제약 | KOSDAQ | 6,960원 | -40원 | -0.57% | 286,629 | 13,199,680주 | 918.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 330590 | 롯데리츠 | KOSPI | 3,690원 | 70원 | 1.93% | 111,589 | 288,968,884주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 330730 | 스톤브릿지벤처스 | KOSDAQ | 4,895원 | -5원 | -0.10% | 17,393 | 18,217,830주 | 891.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 330860 | 네패스아크 | KOSDAQ | 25,450원 | -1,850원 | -6.78% | 129,849 | 12,184,045주 | 3100.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 331380 | 포커스에이아이 | KOSDAQ | 2,160원 | 0원 | 0.00% | 18,727 | 36,560,866주 | 789.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 331520 | 밸로프 | KOSDAQ | 2,115원 | 55원 | 2.67% | 33,635 | 9,801,186주 | 207.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 331660 | 한국미라클피플사 | KONEX | 4,015원 | 115원 | 2.95% | 5 | 5,500,000주 | 220.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 331740 | 아우토크립트 | KOSDAQ | 6,690원 | 20원 | 0.30% | 27,144 | 9,750,991주 | 652.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 331920 | 셀레믹스 | KOSDAQ | 9,580원 | -370원 | -3.72% | 20,804 | 11,181,555주 | 1071.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 332190 | 오션스바이오 | KONEX | 2,710원 | 0원 | 0.00% | 0 | 1,477,839주 | 40억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 332290 | 누보 | KOSDAQ | 1,028원 | 74원 | 7.76% | 373,823 | 39,904,404주 | 410.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:34 | — | 2026-08-06 | 332370 | 아이디피 | KOSDAQ | 5,460원 | -40원 | -0.73% | 7,664 | 13,273,726주 | 724.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 332570 | PS일렉트로닉스 | KOSDAQ | 8,160원 | -1,240원 | -13.19% | 3,129,642 | 46,711,563주 | 3811.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 333050 | 이노테나 | KOSDAQ | 5,020원 | 120원 | 2.45% | 2,033 | 4,924,420주 | 247.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 333430 | 일승 | KOSDAQ | 4,295원 | -125원 | -2.83% | 963,464 | 30,726,747주 | 1319.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 333620 | 엔시스 | KOSDAQ | 5,460원 | 10원 | 0.18% | 8,282 | 10,997,910주 | 600.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 334890 | 이지스밸류플러스리츠 | KOSPI | 3,445원 | 65원 | 1.92% | 53,981 | 69,448,683주 | 2392.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 334970 | 프레스티지바이오로직스 | KOSDAQ | 1,939원 | 83원 | 4.47% | 278,683 | 77,752,637주 | 1507.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 335810 | 프리시젼바이오 | KOSDAQ | 1,338원 | 1원 | 0.07% | 9,567 | 21,949,506주 | 293.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 335870 | 윙스풋 | KOSDAQ | 1,090원 | -110원 | -9.17% | 22,889 | 16,750,473주 | 182.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336040 | 타스컴 | KONEX | 2,700원 | 55원 | 2.08% | 3 | 5,789,929주 | 156.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336060 | 웨이버스 | KOSDAQ | 2,985원 | 35원 | 1.19% | 63,284 | 9,631,040주 | 287.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336260 | 두산퓨얼셀 | KOSPI | 33,000원 | -1,600원 | -4.62% | 1,025,182 | 65,493,726주 | 2.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 두산퓨얼셀1우 | KOSPI | 5,030원 | -220원 | -4.19% | 44,728 | 13,364,200주 | 672.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336370 | 솔루스첨단소재 | KOSPI | 7,100원 | 40원 | 0.57% | 75,017 | 70,217,344주 | 4985.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 솔루스첨단소재1우 | KOSPI | 1,525원 | 5원 | 0.33% | 5,204 | 16,908,766주 | 257.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 솔루스첨단소재2우B | KOSPI | 2,180원 | 15원 | 0.69% | 179 | 3,778,296주 | 82.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336570 | 원텍 | KOSDAQ | 5,200원 | -30원 | -0.57% | 432,215 | 89,280,646주 | 4642.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 336680 | 탑런토탈솔루션 | KOSDAQ | 2,570원 | 80원 | 3.21% | 4,051 | 39,145,558주 | 1006억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 337840 | 유엑스엔 | KONEX | 6,390원 | 100원 | 1.59% | 528 | 4,977,398주 | 318억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 337930 | 젝시믹스 | KOSDAQ | 2,925원 | 30원 | 1.04% | 41,097 | 29,676,475주 | 868억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 338100 | NH프라임리츠 | KOSPI | 3,775원 | 35원 | 0.94% | 35,210 | 18,660,000주 | 704.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 338220 | 뷰노 | KOSDAQ | 8,160원 | 100원 | 1.24% | 22,192 | 14,001,823주 | 1142.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 338840 | 와이바이오로직스 | KOSDAQ | 10,230원 | 170원 | 1.69% | 45,155 | 15,366,681주 | 1572억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 339770 | 교촌에프앤비 | KOSPI | 3,715원 | -30원 | -0.80% | 25,463 | 49,965,080주 | 1856.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 339950 | 아이비김영 | KOSDAQ | 3,020원 | 60원 | 2.03% | 115,576 | 44,946,655주 | 1357.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340360 | 다보링크 | KOSDAQ | 906원 | 44원 | 5.10% | 369,696 | 52,062,772주 | 471.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340440 | 세림B&G | KOSDAQ | 813원 | -27원 | -3.21% | 130,158 | 28,378,364주 | 230.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340450 | 지씨지놈 | KOSDAQ | 5,240원 | 10원 | 0.19% | 37,983 | 23,650,793주 | 1239.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340570 | 티앤엘 | KOSDAQ | 32,200원 | -1,000원 | -3.01% | 138,389 | 8,128,000주 | 2617.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340810 | 시선AI | KOSDAQ | 3,230원 | -25원 | -0.77% | 244,229 | 13,644,976주 | 440.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 340930 | 성원에너텍 | KOSDAQ | 806원 | 0원 | 0.00% | 0 | 68,875,785주 | 555.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 341170 | 퓨쳐메디신 | KONEX | 399원 | 31원 | 8.42% | 84 | 10,533,205주 | 42억원 |