| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↑ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 161000 | 애경케미칼 | KOSPI | 8,560원 | 380원 | 4.65% | 138,812 | 48,648,709주 | 4164.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:38 | — | 2026-08-04 | 161390 | 한국타이어앤테크놀로지 | KOSPI | 67,700원 | 900원 | 1.35% | 180,614 | 123,875,069주 | 8.3조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 161580 | 필옵틱스 | KOSDAQ | 26,400원 | 1,500원 | 6.02% | 135,344 | 23,442,247주 | 6188.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 161890 | 한국콜마 | KOSPI | 101,300원 | 4,500원 | 4.65% | 341,815 | 23,605,077주 | 2.3조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 162120 | 루켄테크놀러지스 | KONEX | 3,710원 | 215원 | 6.15% | 10,978 | 11,156,602주 | 413.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 162300 | 신스틸 | KOSDAQ | 1,440원 | 1원 | 0.07% | 21,478 | 41,471,382주 | 597.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 163280 | 에어레인 | KOSDAQ | 3,170원 | 175원 | 5.84% | 67,761 | 13,603,078주 | 431.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 163560 | 동일고무벨트 | KOSPI | 5,780원 | 90원 | 1.58% | 9,323 | 13,900,000주 | 803.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 163730 | 핑거 | KOSDAQ | 9,820원 | 2,200원 | 28.87% | 259,512 | 12,015,717주 | 1179.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 166090 | 하나머티리얼즈 | KOSDAQ | 54,900원 | 800원 | 1.48% | 122,157 | 19,777,674주 | 1조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 166480 | 코아스템켐온 | KOSDAQ | 1,991원 | 89원 | 4.68% | 116,323 | 52,870,376주 | 1052.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 168330 | 내츄럴엔도텍 | KOSDAQ | 1,886원 | 96원 | 5.36% | 23,612 | 31,754,900주 | 598.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 168360 | 펨트론 | KOSDAQ | 11,740원 | 210원 | 1.82% | 85,326 | 22,392,557주 | 2628.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 169330 | 엠브레인 | KOSDAQ | 1,288원 | 22원 | 1.74% | 8,892 | 18,316,918주 | 235.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 169670 | 코스텍시스템 | KONEX | 3,500원 | 0원 | 0.00% | 0 | 2,868,401주 | 100.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 170030 | 현대공업 | KOSDAQ | 4,785원 | 55원 | 1.16% | 14,973 | 15,340,000주 | 734억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 170790 | 파이오링크 | KOSDAQ | 8,300원 | 190원 | 2.34% | 12,995 | 6,397,335주 | 530.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 170900 | 동아에스티 | KOSPI | 37,250원 | 1,500원 | 4.20% | 15,425 | 9,727,881주 | 3623.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 170920 | 엘티씨 | KOSDAQ | 36,200원 | 850원 | 2.40% | 274,048 | 10,564,126주 | 3824.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 171010 | 램테크놀러지 | KOSDAQ | 2,770원 | 60원 | 2.21% | 19,614 | 14,298,752주 | 396억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 171090 | 선익시스템 | KOSDAQ | 64,400원 | 3,400원 | 5.57% | 72,635 | 10,127,626주 | 6522.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 171120 | 라이온켐텍 | KOSDAQ | 2,010원 | 25원 | 1.26% | 72,488 | 35,901,760주 | 721.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 172670 | 에이엘티 | KOSDAQ | 9,710원 | -130원 | -1.32% | 34,788 | 8,960,259주 | 870억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 173130 | 오파스넷 | KOSDAQ | 5,920원 | 120원 | 2.07% | 23,498 | 13,046,473주 | 772.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 173940 | 에프엔씨엔터 | KOSDAQ | 2,390원 | 165원 | 7.42% | 18,621 | 15,392,808주 | 367.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 174900 | 앱클론 | KOSDAQ | 26,500원 | 4,550원 | 20.73% | 499,801 | 19,952,129주 | 5287.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 175140 | 아고스 | KOSDAQ | 2,390원 | 280원 | 13.27% | 84,856 | 24,944,253주 | 596.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 175250 | 아이큐어 | KOSDAQ | 2,170원 | 0원 | 0.00% | 0 | 37,558,368주 | 815억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 175330 | JB금융지주 | KOSPI | 27,050원 | -50원 | -0.18% | 233,791 | 186,521,824주 | 5조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 176590 | 코나솔 | KONEX | 1,620원 | 0원 | 0.00% | 64 | 5,836,383주 | 94.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 176750 | 듀켐바이오 | KOSDAQ | 6,550원 | 10원 | 0.15% | 74,734 | 28,488,720주 | 1866억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 177350 | 베셀 | KOSDAQ | 695원 | 0원 | 0.00% | 0 | 19,831,702주 | 137.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 177830 | 파버나인 | KOSDAQ | 2,385원 | -50원 | -2.05% | 8,234 | 11,325,993주 | 270.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 177900 | 쓰리에이로직스 | KOSDAQ | 3,880원 | 230원 | 6.30% | 12,514 | 9,627,600주 | 373.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 178320 | 서진시스템 | KOSDAQ | 36,800원 | 3,650원 | 11.01% | 973,074 | 63,650,737주 | 2.3조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 178600 | 대동고려삼 | KONEX | 2,100원 | 208원 | 10.99% | 1 | 4,449,600주 | 93.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 178780 | 일월지엠엘 | KOSDAQ | 2,195원 | 0원 | 0.00% | 5,107 | 18,639,195주 | 409.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 178920 | PI첨단소재 | KOSPI | 18,350원 | 620원 | 3.50% | 41,823 | 29,366,322주 | 5388.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 179290 | 엠아이텍 | KOSDAQ | 4,990원 | 210원 | 4.39% | 71,862 | 32,365,678주 | 1615억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 179530 | 애드바이오텍 | KOSDAQ | 2,180원 | 95원 | 4.56% | 157,547 | 26,950,299주 | 587.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 179720 | 머니무브 | KONEX | 8,000원 | 400원 | 5.26% | 12 | 2,750,018주 | 220억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 179900 | 유티아이 | KOSDAQ | 2,050원 | 231원 | 12.70% | 1,009,955 | 19,790,412주 | 405.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 180060 | 탑선 | KONEX | 5,200원 | 140원 | 2.77% | 2,729 | 9,347,666주 | 486억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 180400 | DXVX | KOSDAQ | 2,550원 | 125원 | 5.15% | 80,225 | 98,429,432주 | 2509.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 180640 | 한진칼 | KOSPI | 120,400원 | 1,400원 | 1.18% | 84,832 | 66,762,279주 | 8조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | — | 한진칼우 | KOSPI | 28,750원 | 250원 | 0.88% | 1,014 | 536,766주 | 154.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 181710 | NHN | KOSPI | 43,700원 | 6,550원 | 17.63% | 391,882 | 32,753,139주 | 1.4조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 182360 | 큐브엔터 | KOSDAQ | 5,660원 | 170원 | 3.10% | 19,543 | 15,549,849주 | 880.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 182400 | 엔케이젠바이오텍코리아 | KOSDAQ | 3,670원 | 0원 | 0.00% | 0 | 72,342,431주 | 2654.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:39 | — | 2026-08-04 | 183190 | 아세아시멘트 | KOSPI | 9,090원 | 200원 | 2.25% | 24,469 | 35,978,272주 | 3270.4억원 |