| 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 10:42:30 | — | 2026-08-06 | 207940 | 삼성바이오로직스 | KOSPI | 1,514,000원 | 23,000원 | 1.54% | 48,730 | 46,290,951주 | 70조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 207760 | 미스터블루 | KOSDAQ | 384원 | 0원 | 0.00% | 0 | 83,079,783주 | 319억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 207490 | 에이펙스인텍 | KONEX | 6,410원 | 0원 | 0.00% | 0 | 3,600,000주 | 230.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206950 | 볼빅 | KONEX | 1,669원 | 185원 | 12.47% | 24 | 14,077,265주 | 234.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206650 | 유바이오로직스 | KOSDAQ | 8,730원 | 330원 | 3.93% | 93,197 | 36,752,307주 | 3208.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206640 | 바디텍메드 | KOSDAQ | 11,280원 | 20원 | 0.18% | 22,432 | 21,907,921주 | 2471.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206400 | 베노티앤알 | KOSDAQ | 846원 | -4원 | -0.47% | 21,666 | 37,510,158주 | 317.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 205470 | 휴마시스 | KOSDAQ | 2,255원 | -45원 | -1.96% | 50,916 | 24,675,001주 | 556.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204840 | 지엘팜텍 | KOSDAQ | 814원 | 0원 | 0.00% | 0 | 77,549,006주 | 631.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204620 | 글로벌텍스프리 | KOSDAQ | 5,090원 | 20원 | 0.39% | 598,858 | 70,283,330주 | 3577.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204320 | HL만도 | KOSPI | 51,200원 | 600원 | 1.19% | 522,424 | 46,957,120주 | 2.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 203450 | 유니온바이오메트릭스 | KOSDAQ | 2,435원 | -25원 | -1.02% | 5,836 | 14,079,007주 | 342.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 202960 | 판도라티비 | KONEX | 283원 | -44원 | -13.46% | 6 | 11,915,582주 | 33.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200880 | 서연이화 | KOSPI | 12,290원 | 250원 | 2.08% | 143,345 | 27,028,437주 | 3321.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200710 | 에이디테크놀로지 | KOSDAQ | 29,500원 | -300원 | -1.01% | 140,404 | 13,462,007주 | 3971.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200580 | 메디쎄이 | KONEX | 10,300원 | -140원 | -1.34% | 18 | 3,726,079주 | 383.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200350 | 아티스트스튜디오 | KOSDAQ | 2,430원 | -70원 | -2.80% | 20,873 | 9,996,025주 | 242.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 200130 | 콜마비앤에이치 | KOSDAQ | 8,620원 | 30원 | 0.35% | 39,989 | 29,415,558주 | 2535.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199800 | 툴젠 | KOSDAQ | 39,000원 | -4,250원 | -9.83% | 23,701 | 8,997,629주 | 3509억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 199550 | 레이저옵텍 | KOSDAQ | 2,275원 | 20원 | 0.89% | 95,734 | 14,845,791주 | 337.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 206560 | 덱스터 | KOSDAQ | 1,085원 | 0원 | 0.00% | 0 | 25,411,736주 | 275.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 205500 | 넥써쓰 | KOSDAQ | 1,630원 | -46원 | -2.74% | 186,933 | 81,385,045주 | 1326.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 205100 | 엑셈 | KOSDAQ | 1,380원 | -20원 | -1.43% | 170,362 | 70,686,423주 | 975.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204610 | 티쓰리 | KOSDAQ | 3,325원 | 225원 | 7.26% | 390,324 | 55,561,220주 | 1847.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 204270 | 제이앤티씨 | KOSDAQ | 15,650원 | 460원 | 3.03% | 265,173 | 57,848,466주 | 9053.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 203650 | 드림시큐리티 | KOSDAQ | 2,010원 | -20원 | -0.99% | 1,102,017 | 101,704,484주 | 2044.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 203400 | 에이비온 | KOSDAQ | 624원 | -64원 | -9.30% | 1,517,479 | 90,101,304주 | 562.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 201490 | 미투온 | KOSDAQ | 2,160원 | -60원 | -2.70% | 121,295 | 32,723,726주 | 706.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 200780 | 비씨월드제약 | KOSDAQ | 3,190원 | 0원 | 0.00% | 9,530 | 10,665,661주 | 340.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170030 | 현대공업 | KOSDAQ | 4,840원 | -5원 | -0.10% | 13,924 | 15,340,000주 | 742.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169670 | 코스텍시스템 | KONEX | 3,690원 | -5원 | -0.14% | 360 | 2,868,401주 | 105.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169330 | 엠브레인 | KOSDAQ | 1,280원 | -10원 | -0.78% | 11,439 | 18,316,918주 | 234.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168360 | 펨트론 | KOSDAQ | 11,480원 | -380원 | -3.20% | 97,678 | 22,392,557주 | 2570.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168330 | 내츄럴엔도텍 | KOSDAQ | 1,887원 | 2원 | 0.11% | 12,478 | 31,754,900주 | 599.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166480 | 코아스템켐온 | KOSDAQ | 2,100원 | 95원 | 4.74% | 111,975 | 52,870,376주 | 1110.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166090 | 하나머티리얼즈 | KOSDAQ | 55,100원 | -800원 | -1.43% | 128,790 | 19,777,674주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163730 | 핑거 | KOSDAQ | 9,900원 | -100원 | -1.00% | 71,908 | 12,015,717주 | 1189.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163560 | 동일고무벨트 | KOSPI | 5,760원 | -50원 | -0.86% | 6,811 | 13,900,000주 | 800.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163280 | 에어레인 | KOSDAQ | 3,225원 | -70원 | -2.12% | 38,664 | 13,603,078주 | 438.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 162300 | 신스틸 | KOSDAQ | 1,425원 | -15원 | -1.04% | 11,398 | 41,471,382주 | 590.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 162120 | 루켄테크놀러지스 | KONEX | 3,830원 | -10원 | -0.26% | 3,442 | 11,156,602주 | 427.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161890 | 한국콜마 | KOSPI | 106,900원 | 4,600원 | 4.50% | 222,708 | 23,605,077주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161580 | 필옵틱스 | KOSDAQ | 25,950원 | -800원 | -2.99% | 117,591 | 23,442,247주 | 6083.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161390 | 한국타이어앤테크놀로지 | KOSPI | 70,500원 | 2,800원 | 4.14% | 262,601 | 123,875,069주 | 8.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 161000 | 애경케미칼 | KOSPI | 8,840원 | -60원 | -0.67% | 84,757 | 48,648,709주 | 4300.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160980 | 싸이맥스 | KOSDAQ | 32,750원 | 750원 | 2.34% | 200,835 | 10,924,243주 | 3577.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160550 | NEW | KOSDAQ | 1,047원 | 1원 | 0.10% | 61,791 | 27,906,106주 | 292.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 160190 | 하이젠알앤엠 | KOSDAQ | 16,690원 | -960원 | -5.44% | 212,093 | 30,888,000주 | 5155.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 159910 | 에코글로우 | KOSDAQ | 3,135원 | -30원 | -0.95% | 3,477 | 10,467,097주 | 328.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 159580 | 제로투세븐 | KOSDAQ | 2,195원 | 30원 | 1.39% | 88,291 | 20,032,636주 | 439.7억원 |