| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298540 | 더네이쳐홀딩스 | KOSDAQ | 6,750원 | 30원 | 0.45% | 3,369 | 14,486,386주 | 977.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298690 | 에어부산 | KOSPI | 1,505원 | 5원 | 0.33% | 77,064 | 162,914,872주 | 2451.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 284740 | 쿠쿠홈시스 | KOSPI | 23,200원 | -200원 | -0.85% | 8,906 | 22,437,330주 | 5205.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285130 | SK케미칼 | KOSPI | 54,900원 | 2,700원 | 5.17% | 163,979 | 17,298,766주 | 9497억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | — | SK케미칼우 | KOSPI | 24,300원 | 450원 | 1.89% | 3,957 | 2,115,429주 | 514억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285490 | 노바텍 | KOSDAQ | 11,570원 | -60원 | -0.52% | 25,802 | 10,575,831주 | 1223.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285800 | 진영 | KOSDAQ | 733원 | 0원 | 0.00% | 0 | 17,968,911주 | 131.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286750 | 나노실리칸첨단소재 | KOSDAQ | 2,560원 | -335원 | -11.57% | 540,585 | 16,014,428주 | 409.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286940 | 롯데이노베이트 | KOSPI | 18,010원 | 200원 | 1.12% | 7,548 | 15,129,367주 | 2724.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 287840 | 인투셀 | KOSDAQ | 17,600원 | -590원 | -3.24% | 33,900 | 15,021,960주 | 2643.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288180 | 케이피항공산업 | KOSDAQ | 6,970원 | -110원 | -1.55% | 14,902 | 7,393,262주 | 515.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288330 | 파라택시스코리아 | KOSDAQ | 416원 | 0원 | 0.00% | 0 | 106,080,948주 | 441.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288620 | 에스프리즘 | KOSDAQ | 3,640원 | -65원 | -1.75% | 14,069 | 6,979,316주 | 254억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288980 | 모아데이타 | KOSDAQ | 322원 | 22원 | 7.33% | 15,876,185 | 36,381,379주 | 117.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289010 | 아이스크림에듀 | KOSDAQ | 957원 | 56원 | 6.22% | 72,687 | 13,945,256주 | 133.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289080 | SV인베스트먼트 | KOSDAQ | 2,260원 | -50원 | -2.16% | 665,896 | 60,138,233주 | 1359.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289170 | 바이오텐 | KONEX | 2,380원 | -420원 | -15.00% | 2 | 3,576,689주 | 85.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289220 | 자이언트스텝 | KOSDAQ | 995원 | -5원 | -0.50% | 41,420 | 22,312,221주 | 222억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289930 | 웨이비스 | KOSDAQ | 6,380원 | -100원 | -1.54% | 54,991 | 13,149,010주 | 838.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290090 | 트윔 | KOSDAQ | 4,215원 | 0원 | 0.00% | 912 | 7,440,568주 | 313.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290120 | DH오토리드 | KOSDAQ | 2,250원 | -5원 | -0.22% | 4,944 | 15,825,177주 | 356억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290270 | 휴네시온 | KOSDAQ | 2,785원 | -45원 | -1.59% | 9,308 | 9,607,672주 | 267.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290520 | 신도기연 | KOSDAQ | 1,500원 | 3원 | 0.20% | 41,268 | 15,736,164주 | 236억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290550 | 디케이티 | KOSDAQ | 14,400원 | -1,150원 | -7.40% | 362,637 | 20,001,230주 | 2880.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290560 | 파라택시스이더리움 | KOSDAQ | 1,257원 | -16원 | -1.26% | 165,808 | 22,362,730주 | 281억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 314130 | 지놈앤컴퍼니 | KOSDAQ | 3,350원 | -130원 | -3.74% | 172,303 | 52,299,425주 | 1752억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 314140 | 알피바이오 | KOSDAQ | 6,130원 | 110원 | 1.83% | 41,060 | 8,666,361주 | 531.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 314930 | 바이오다인 | KOSDAQ | 7,040원 | -170원 | -2.36% | 62,765 | 29,764,103주 | 2095.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 315640 | 딥노이드 | KOSDAQ | 1,735원 | 51원 | 3.03% | 72,917 | 29,372,232주 | 509.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 316140 | 우리금융지주 | KOSPI | 34,650원 | 150원 | 0.43% | 18,186,793 | 736,786,557주 | 25.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317120 | 라닉스 | KOSDAQ | 1,439원 | -21원 | -1.44% | 46,604 | 15,260,000주 | 219.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317240 | TS트릴리온 | KOSDAQ | 1,103원 | -36원 | -3.16% | 52,635 | 29,176,711주 | 321.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317330 | 덕산테코피아 | KOSDAQ | 12,220원 | 530원 | 4.53% | 140,241 | 20,476,584주 | 2502.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317400 | 자이에스앤디 | KOSPI | 11,240원 | 1,090원 | 10.74% | 1,527,343 | 38,782,520주 | 4359.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317450 | 명인제약 | KOSPI | 44,650원 | -850원 | -1.87% | 9,414 | 14,600,000주 | 6518.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317530 | 에피소드컴퍼니 | KOSDAQ | 2,835원 | -80원 | -2.74% | 6,297 | 17,494,882주 | 495.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317690 | 퀀타매트릭스 | KOSDAQ | 2,375원 | -5원 | -0.21% | 44,150 | 20,135,029주 | 478.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317770 | 엑스페릭스 | KOSDAQ | 2,360원 | -20원 | -0.84% | 86,850 | 36,644,144주 | 864.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317830 | 에스피시스템스 | KOSDAQ | 4,475원 | -100원 | -2.19% | 35,257 | 10,773,818주 | 482.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317850 | 대모 | KOSDAQ | 5,770원 | 170원 | 3.04% | 74,527 | 8,324,420주 | 480.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317860 | 노드메이슨 | KONEX | 4,000원 | -100원 | -2.44% | 250 | 4,513,215주 | 180.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 317870 | 엔바이오니아 | KOSDAQ | 5,110원 | -80원 | -1.54% | 21,867 | 8,841,895주 | 451.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318000 | KBG | KOSDAQ | 2,825원 | 0원 | 0.00% | 2,321 | 8,740,223주 | 246.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318010 | 팜스빌 | KOSDAQ | 3,685원 | -35원 | -0.94% | 4,478 | 7,929,338주 | 292.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318020 | 포인트모바일 | KOSDAQ | 2,635원 | -45원 | -1.68% | 9,541 | 12,301,272주 | 324.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318060 | 그래피 | KOSDAQ | 17,070원 | -610원 | -3.45% | 48,880 | 11,187,177주 | 1909.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318160 | 셀바이오휴먼텍 | KOSDAQ | 6,450원 | -100원 | -1.53% | 30,029 | 9,337,513주 | 602.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318410 | 비비씨 | KOSDAQ | 6,480원 | -60원 | -0.92% | 1,733 | 5,555,243주 | 359.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 318660 | 타임기술 | KONEX | 3,960원 | 10원 | 0.25% | 130 | 2,152,101주 | 85.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:27 | — | 2026-09-03 | 319400 | 현대무벡스 | KOSDAQ | 21,200원 | -500원 | -2.30% | 524,196 | 111,376,039주 | 2.3조원 |