| 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 10:42:35 | — | 2026-08-06 | 341170 | 퓨쳐메디신 | KONEX | 399원 | 31원 | 8.42% | 84 | 10,533,205주 | 42억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 342870 | 오아 | KOSDAQ | 3,950원 | -15원 | -0.38% | 539 | 5,450,197주 | 215.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 344820 | KCC글라스 | KOSPI | 23,800원 | 750원 | 3.25% | 11,202 | 15,970,512주 | 3800.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 344860 | 이노진 | KOSDAQ | 1,318원 | -15원 | -1.13% | 21,033 | 12,030,000주 | 158.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 346010 | 타이드 | KONEX | 1,000원 | 0원 | 0.00% | 0 | 4,860,062주 | 48.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347000 | 센코 | KOSDAQ | 1,706원 | 4원 | 0.24% | 25,801 | 37,810,846주 | 645억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347700 | 스피어 | KOSDAQ | 20,050원 | 800원 | 4.16% | 1,538,429 | 51,551,362주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347740 | 피엔케이피부임상연구센타 | KOSDAQ | 1,776원 | -6원 | -0.34% | 17,342 | 30,010,576주 | 532.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347770 | 핌스 | KOSDAQ | 938원 | -2원 | -0.21% | 19,521 | 22,857,042주 | 214.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347850 | 디앤디파마텍 | KOSDAQ | 55,700원 | 2,600원 | 4.90% | 2,945,014 | 45,837,609주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347860 | 알체라 | KOSDAQ | 1,511원 | -39원 | -2.52% | 100,220 | 42,153,647주 | 636.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 347890 | 엠엑스온 | KOSDAQ | 4,360원 | -20원 | -0.46% | 7,575 | 17,013,204주 | 741.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348030 | 모비릭스 | KOSDAQ | 3,150원 | 35원 | 1.12% | 64,169 | 9,603,800주 | 302.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348080 | 큐라티스 | KOSDAQ | 3,885원 | 895원 | 29.93% | 62,282 | 12,827,753주 | 498.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348150 | 고바이오랩 | KOSDAQ | 3,205원 | 65원 | 2.07% | 24,609 | 19,418,889주 | 622.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348210 | 넥스틴 | KOSDAQ | 31,850원 | -550원 | -1.70% | 52,798 | 10,477,005주 | 3336.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348340 | 뉴로메카 | KOSDAQ | 19,870원 | -1,630원 | -7.58% | 461,081 | 12,409,151주 | 2465.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348350 | 위드텍 | KOSDAQ | 9,040원 | 90원 | 1.01% | 36,381 | 9,978,600주 | 902억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348370 | 엔켐 | KOSDAQ | 20,950원 | -200원 | -0.95% | 258,610 | 21,910,993주 | 4590.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 348950 | 제이알글로벌리츠 | KOSPI | 1,182원 | 0원 | 0.00% | 0 | 197,376,000주 | 2332.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 350520 | 이지스레지던스리츠 | KOSPI | 3,290원 | -5원 | -0.15% | 26,087 | 36,866,202주 | 1212.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 351320 | 넥사다이내믹스 | KOSDAQ | 959원 | 15원 | 1.59% | 76,495 | 29,698,642주 | 284.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 351330 | 이삭엔지니어링 | KOSDAQ | 3,615원 | 5원 | 0.14% | 13,707 | 8,288,520주 | 299.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 351870 | 차이커뮤니케이션 | KOSDAQ | 1,753원 | 42원 | 2.45% | 6,185 | 11,160,642주 | 195.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352090 | 스톰테크 | KOSDAQ | 3,655원 | 35원 | 0.97% | 26,241 | 26,872,998주 | 982.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352480 | 씨앤씨인터내셔널 | KOSDAQ | 20,150원 | 750원 | 3.87% | 23,996 | 13,629,901주 | 2746.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352700 | 씨앤투스 | KOSDAQ | 1,385원 | 5원 | 0.36% | 15,676 | 26,276,899주 | 363.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352770 | 셀레스트라 | KOSDAQ | 5,250원 | 0원 | 0.00% | 0 | 2,592,407주 | 136.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352820 | 하이브 | KOSPI | 180,700원 | -300원 | -0.17% | 227,341 | 43,106,836주 | 7.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352910 | 오비고 | KOSDAQ | 3,435원 | 55원 | 1.63% | 18,756 | 12,637,802주 | 434.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 352940 | 인바이오 | KOSDAQ | 1,988원 | -5원 | -0.25% | 5,889 | 10,867,730주 | 216억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353190 | 휴럼 | KOSDAQ | 2,945원 | 90원 | 3.15% | 26,322 | 7,875,684주 | 231.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353200 | 대덕전자 | KOSPI | 99,500원 | -6,800원 | -6.40% | 687,533 | 49,416,925주 | 4.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | — | 대덕전자1우 | KOSPI | 22,450원 | -250원 | -1.10% | 2,026 | 2,095,519주 | 470.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353590 | 오토앤 | KOSDAQ | 1,626원 | -28원 | -1.69% | 5,122 | 12,875,570주 | 209.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 353810 | 이지바이오 | KOSDAQ | 6,250원 | 140원 | 2.29% | 133,012 | 33,081,920주 | 2067.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354200 | 엔젠바이오 | KOSDAQ | 1,890원 | 152원 | 8.75% | 47,236 | 8,936,583주 | 168.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354320 | 알멕 | KOSDAQ | 27,050원 | 350원 | 1.31% | 76,132 | 6,391,381주 | 1728.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 354390 | 바스칸바이오제약 | KONEX | 4,000원 | 135원 | 3.49% | 101 | 7,018,247주 | 280.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355150 | 코스텍시스 | KOSDAQ | 20,550원 | 1,520원 | 7.99% | 180,158 | 7,797,350주 | 1602.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355390 | 크라우드웍스 | KOSDAQ | 2,170원 | 188원 | 9.49% | 2,240,341 | 15,874,344주 | 344.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357120 | 코람코라이프인프라리츠 | KOSPI | 4,250원 | 10원 | 0.24% | 27,222 | 97,335,354주 | 4136.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357250 | 미래에셋맵스리츠 | KOSPI | 1,814원 | -3원 | -0.17% | 35,495 | 24,995,105주 | 453.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357550 | 석경에이티 | KOSDAQ | 32,800원 | -1,200원 | -3.53% | 10,329 | 5,455,000주 | 1789.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357780 | 솔브레인 | KOSDAQ | 297,500원 | 12,000원 | 4.20% | 42,556 | 7,778,566주 | 2.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 358570 | 지아이이노베이션 | KOSDAQ | 8,530원 | 340원 | 4.15% | 433,692 | 64,516,006주 | 5503.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 359090 | 씨엔알리서치 | KOSDAQ | 1,874원 | -12원 | -0.64% | 20,976 | 11,494,143주 | 215.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360070 | 탑머티리얼 | KOSDAQ | 8,430원 | 100원 | 1.20% | 29,302 | 8,192,043주 | 690.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 360350 | 코셈 | KOSDAQ | 6,590원 | -160원 | -2.37% | 4,108 | 5,437,970주 | 358.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361390 | 제노코 | KOSDAQ | 13,470원 | 110원 | 0.82% | 31,843 | 9,736,381주 | 1311.4억원 |