| 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 07:14:11 | — | 2026-09-03 | 033320 | 제이씨현시스템 | KOSDAQ | 3,120원 | 20원 | 0.65% | 92,638 | 19,114,432주 | 596.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033340 | 좋은사람들 | KOSDAQ | 625원 | 0원 | 0.00% | 0 | 96,950,558주 | 605.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033500 | 동성화인텍 | KOSDAQ | 17,030원 | 490원 | 2.96% | 156,790 | 29,989,494주 | 5107.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033530 | SJG세종 | KOSPI | 6,890원 | 60원 | 0.88% | 63,348 | 27,052,299주 | 1863.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033540 | 파라텍 | KOSDAQ | 3,300원 | 0원 | 0.00% | 4,382 | 10,449,266주 | 344.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033560 | 블루콤 | KOSDAQ | 4,690원 | 25원 | 0.54% | 19,311 | 17,100,000주 | 801.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033640 | 네패스 | KOSDAQ | 21,550원 | -900원 | -4.01% | 208,712 | 23,059,202주 | 4969.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033780 | KT&G | KOSPI | 174,700원 | 300원 | 0.17% | 176,952 | 103,810,456주 | 18.1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033790 | 피노 | KOSDAQ | 8,830원 | 980원 | 12.48% | 4,710,174 | 83,321,887주 | 7357.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033830 | 티비씨 | KOSDAQ | 1,689원 | 15원 | 0.90% | 10,581 | 18,907,130주 | 319.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 033920 | 무학 | KOSPI | 7,740원 | -40원 | -0.51% | 17,544 | 28,500,000주 | 2205.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034020 | 두산에너빌리티 | KOSPI | 79,200원 | 2,600원 | 3.39% | 3,211,239 | 640,561,146주 | 50.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034120 | SBS | KOSPI | 12,110원 | -70원 | -0.57% | 1,633 | 18,551,238주 | 2246.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034220 | LG디스플레이 | KOSPI | 9,040원 | 30원 | 0.33% | 3,911,729 | 500,000,000주 | 4.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034230 | 파라다이스 | KOSPI | 9,820원 | -220원 | -2.19% | 781,136 | 92,629,382주 | 9096.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034310 | NICE | KOSPI | 12,420원 | -180원 | -1.43% | 29,939 | 36,757,157주 | 4565.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034590 | 인천도시가스 | KOSPI | 26,700원 | -50원 | -0.19% | 653 | 4,374,754주 | 1168억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | SK | 2026-09-03 | 034730 | SK | KOSPI | 545,000원 | 0원 | 0.00% | 107,077 | 72,502,703주 | 39.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | — | SK우 | KOSPI | 395,000원 | -3,000원 | -0.75% | 1,378 | 566,135주 | 2236.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | — | 해성산업1우 | KOSDAQ | 6,060원 | -90원 | -1.46% | 113 | 1,377,453주 | 83.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 034940 | 조아제약 | KOSDAQ | 2,810원 | -90원 | -3.10% | 124,804 | 6,195,965주 | 174.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035000 | HS애드 | KOSPI | 6,490원 | 0원 | 0.00% | 37,635 | 16,207,644주 | 1051.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035150 | 백산 | KOSPI | 10,750원 | -60원 | -0.56% | 13,445 | 19,771,079주 | 2125.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035250 | 강원랜드 | KOSPI | 14,720원 | 120원 | 0.82% | 214,007 | 213,940,500주 | 3.1조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | NAVER | 2026-09-03 | 035420 | NAVER | KOSPI | 207,500원 | -1,500원 | -0.72% | 532,103 | 152,076,491주 | 31.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035510 | 신세계 I&C | KOSPI | 12,990원 | -10원 | -0.08% | 25,320 | 13,980,900주 | 1816.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035610 | 솔본 | KOSDAQ | 4,955원 | 5원 | 0.10% | 66,012 | 27,345,997주 | 1354.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035620 | 바른손이앤에이 | KOSDAQ | 678원 | -15원 | -2.16% | 41,630 | 18,609,918주 | 126.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | 카카오 | 2026-09-03 | 035720 | 카카오 | KOSPI | 35,350원 | 250원 | 0.71% | 4,093,076 | 442,981,070주 | 15.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035760 | CJ ENM | KOSDAQ | 32,200원 | 50원 | 0.16% | 115,601 | 21,929,154주 | 7061.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:11 | — | 2026-09-03 | 035890 | 서희건설 | KOSDAQ | 2,265원 | 65원 | 2.95% | 480,923 | 207,588,536주 | 4701.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036830 | 솔브레인홀딩스 | KOSDAQ | 41,500원 | -1,300원 | -3.04% | 71,790 | 20,503,981주 | 8509.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036930 | 주성엔지니어링 | KOSDAQ | 168,000원 | -5,700원 | -3.28% | 719,882 | 46,481,121주 | 7.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037070 | 파세코 | KOSDAQ | 6,250원 | 150원 | 2.46% | 129,532 | 20,000,000주 | 1250억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037270 | YG PLUS | KOSPI | 3,075원 | -45원 | -1.44% | 130,126 | 63,663,110주 | 1957.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037350 | 성도이엔지 | KOSDAQ | 6,990원 | -90원 | -1.27% | 90,712 | 15,210,000주 | 1063.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037370 | EG | KOSDAQ | 3,560원 | -100원 | -2.73% | 8,278 | 8,624,972주 | 307억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037400 | 우리엔터프라이즈 | KOSDAQ | 632원 | 0원 | 0.00% | 0 | 26,223,346주 | 165.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 037460 | 삼지전자 | KOSDAQ | 30,000원 | -300원 | -0.99% | 60,170 | 16,318,522주 | 4895.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 038060 | 루멘스 | KOSDAQ | 824원 | -19원 | -2.25% | 105,009 | 48,103,069주 | 396.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 038110 | 에코플라스틱 | KOSDAQ | 2,025원 | 35원 | 1.76% | 117,684 | 41,169,370주 | 833.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 039980 | 폴라리스AI | KOSDAQ | 5,320원 | 320원 | 6.40% | 1,862,183 | 14,381,214주 | 765억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036420 | 콘텐트리중앙 | KOSPI | 1,543원 | -35원 | -2.22% | 40,042 | 19,262,308주 | 297.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036460 | 한국가스공사 | KOSPI | 37,700원 | 700원 | 1.89% | 243,084 | 92,313,000주 | 3.4조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036480 | 대성미생물 | KOSDAQ | 6,240원 | 70원 | 1.13% | 11,909 | 3,800,000주 | 237.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036530 | SNT홀딩스 | KOSPI | 45,700원 | 300원 | 0.66% | 13,841 | 16,303,886주 | 7450.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036540 | SFA반도체 | KOSDAQ | 5,620원 | -180원 | -3.10% | 1,242,870 | 164,460,303주 | 9242.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036560 | KZ정밀 | KOSDAQ | 12,150원 | -20원 | -0.16% | 2,817 | 15,750,000주 | 1913.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036570 | NC | KOSPI | 217,000원 | -2,000원 | -0.91% | 55,674 | 21,544,022주 | 4.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:12 | — | 2026-09-03 | 036580 | 팜스코 | KOSPI | 2,625원 | 140원 | 5.63% | 123,445 | 36,727,943주 | 964.1억원 |