| 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 | 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 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361570 | 알비더블유 | KOSDAQ | 1,398원 | 14원 | 1.01% | 38,050 | 28,743,291주 | 401.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361610 | SK아이이테크놀로지 | KOSPI | 14,250원 | 330원 | 2.37% | 161,081 | 81,787,100주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 361670 | 삼영에스앤씨 | KOSDAQ | 3,600원 | -5원 | -0.14% | 10,482 | 5,667,658주 | 204억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 362320 | 청담글로벌 | KOSDAQ | 5,020원 | 0원 | 0.00% | 27,884 | 21,151,290주 | 1061.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 362990 | 드림인사이트 | KOSDAQ | 1,198원 | -11원 | -0.91% | 45,114 | 16,800,574주 | 201.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 363250 | 진시스템 | KOSDAQ | 4,295원 | -205원 | -4.56% | 19,121 | 8,508,382주 | 365.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 363260 | 모비데이즈 | KOSDAQ | 823원 | 8원 | 0.98% | 142,228 | 32,163,769주 | 264.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 363280 | 티와이홀딩스 | KOSPI | 1,836원 | -5원 | -0.27% | 17,715 | 45,497,333주 | 835.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | 티와이홀딩스우 | KOSPI | 2,430원 | -65원 | -2.61% | 3,026 | 1,174,949주 | 28.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 364950 | 에이아이코리아 | KOSDAQ | 3,965원 | -60원 | -1.49% | 7,695 | 8,296,445주 | 328.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365270 | 큐라클 | KOSDAQ | 10,060원 | 450원 | 4.68% | 70,775 | 22,156,992주 | 2228.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365330 | 에스와이스틸텍 | KOSDAQ | 1,410원 | -32원 | -2.22% | 357,281 | 50,171,000주 | 707.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365340 | 성일하이텍 | KOSDAQ | 31,350원 | -200원 | -0.63% | 25,215 | 12,921,115주 | 4050.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365550 | ESR켄달스퀘어리츠 | KOSPI | 3,185원 | -25원 | -0.78% | 238,317 | 246,089,000주 | 7837.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355690 | 에이텀 | KOSDAQ | 4,355원 | 50원 | 1.16% | 31,969 | 9,570,389주 | 416.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356680 | 엑스게이트 | KOSDAQ | 11,100원 | -270원 | -2.37% | 585,654 | 28,543,492주 | 3168.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356860 | 티엘비 | KOSDAQ | 29,950원 | 1,900원 | 6.77% | 814,914 | 11,905,630주 | 3565.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356890 | 싸이버원 | KOSDAQ | 2,380원 | -10원 | -0.42% | 20,469 | 11,953,825주 | 284.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357230 | 에이치피오 | KOSDAQ | 2,215원 | 40원 | 1.84% | 63,642 | 41,293,476주 | 914.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357430 | 마스턴프리미어리츠 | KOSPI | 878원 | -17원 | -1.90% | 17,922 | 30,505,307주 | 267.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357580 | 아모센스 | KOSDAQ | 6,190원 | 30원 | 0.49% | 36,457 | 11,789,762주 | 729.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357880 | SKAI | KOSDAQ | 2,085원 | -95원 | -4.36% | 525,160 | 52,940,048주 | 1103.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365590 | 하이딥 | KOSDAQ | 924원 | 6원 | 0.65% | 129,596 | 36,814,550주 | 340.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365660 | 레몬헬스케어 | KOSDAQ | 6,670원 | 570원 | 9.34% | 21,698,226 | 13,455,559주 | 897.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365900 | 브이씨 | KOSDAQ | 2,420원 | 60원 | 2.54% | 7,327 | 7,310,300주 | 176.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 366030 | 나인앤컴퍼니 | KOSDAQ | 4,420원 | 10원 | 0.23% | 22,748 | 22,653,850주 | 1001.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 367000 | 플래티어 | KOSDAQ | 3,095원 | 80원 | 2.65% | 16,470 | 8,388,207주 | 259.6억원 |