| 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 10:42:10 | — | 2026-08-06 | 001080 | 만호제강 | KOSPI | 4,035원 | 10원 | 0.25% | 5,175 | 41,500,000주 | 1674.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 보원케미칼 | KOSDAQ | 2,405원 | 60원 | 2.56% | 64,130 | 11,143,601주 | 268억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 제이피아이헬스케어 | KOSDAQ | 9,390원 | 190원 | 2.07% | 13,253 | 5,105,400주 | 479.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001120 | LX인터내셔널 | KOSPI | 37,400원 | 250원 | 0.67% | 70,451 | 38,760,000주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001130 | 대한제분 | KOSPI | 11,510원 | 30원 | 0.26% | 17,498 | 16,900,000주 | 1945.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 액스비스 | KOSDAQ | 9,050원 | 110원 | 1.23% | 42,483 | 9,333,740주 | 844.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001275 | 부국증권우 | KOSPI | 30,100원 | -250원 | -0.82% | 1,414 | 3,000,000주 | 903억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001270 | 부국증권 | KOSPI | 57,200원 | 2,100원 | 3.81% | 6,290 | 10,369,886주 | 5931.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001290 | 상상인증권 | KOSPI | 926원 | 213원 | 29.87% | 1,364,069 | 108,337,120주 | 1003.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001340 | PKC | KOSPI | 5,140원 | 80원 | 1.58% | 151,290 | 45,028,089주 | 2314.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001360 | 삼성제약 | KOSPI | 1,310원 | 1원 | 0.08% | 299,245 | 94,162,079주 | 1233.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001380 | SG글로벌 | KOSPI | 1,375원 | -8원 | -0.58% | 27,594 | 22,482,071주 | 309.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001390 | KG케미칼 | KOSPI | 4,380원 | 135원 | 3.18% | 262,602 | 67,233,030주 | 2944.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 삼진식품 | KOSDAQ | 4,950원 | 35원 | 0.71% | 12,139 | 9,918,656주 | 490.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001420 | 태원물산 | KOSPI | 2,600원 | -135원 | -4.94% | 24,060 | 7,600,000주 | 197.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001430 | 세아베스틸지주 | KOSPI | 40,050원 | -750원 | -1.84% | 101,968 | 35,862,119주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001440 | 대한전선 | KOSPI | 27,400원 | -1,050원 | -3.69% | 1,958,864 | 195,992,596주 | 5.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001450 | 현대해상 | KOSPI | 38,650원 | 1,950원 | 5.31% | 303,550 | 85,248,250주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001460 | BYC | KOSPI | 38,450원 | 3,150원 | 8.92% | 11,831 | 6,246,150주 | 2401.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001465 | BYC우 | KOSPI | 25,400원 | 1,450원 | 6.05% | 1,966 | 2,153,850주 | 547억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001470 | 삼부토건 | KOSPI | 347원 | 0원 | 0.00% | 0 | 229,681,824주 | 796.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001500 | 현대차증권 | KOSPI | 7,980원 | 90원 | 1.14% | 109,635 | 61,833,044주 | 4934.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001510 | SK증권 | KOSPI | 2,225원 | -5원 | -0.22% | 2,553,262 | 231,295,085주 | 5146.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001515 | SK증권우 | KOSPI | 4,020원 | 20원 | 0.50% | 4,491 | 1,956,257주 | 78.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001520 | 동양 | KOSPI | 1,092원 | 0원 | 0.00% | 162,098 | 107,122,032주 | 1169.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001525 | 동양우 | KOSPI | 9,100원 | 300원 | 3.41% | 10 | 262,615주 | 23.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001527 | 동양2우B | KOSPI | 6,880원 | 40원 | 0.58% | 3,339 | 205,705주 | 14.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001530 | DI동일 | KOSPI | 24,250원 | -100원 | -0.41% | 8,624 | 20,715,621주 | 5023.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001540 | 안국약품 | KOSDAQ | 12,560원 | 1,540원 | 13.97% | 413,927 | 13,042,420주 | 1638.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001550 | 조비 | KOSPI | 9,800원 | -40원 | -0.41% | 7,201 | 5,192,239주 | 508.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001560 | 제일연마 | KOSPI | 8,540원 | 60원 | 0.71% | 306 | 7,600,000주 | 649억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001570 | 금양 | KOSPI | 9,900원 | 0원 | 0.00% | 0 | 63,967,196주 | 6332.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 그린광학 | KOSDAQ | 15,410원 | -90원 | -0.58% | 71,340 | 11,702,541주 | 1803.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 아로마티카 | KOSDAQ | 8,950원 | 2,060원 | 29.90% | 3,675,102 | 12,576,922주 | 1125.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 페스카로 | KOSDAQ | 6,500원 | 50원 | 0.78% | 21,147 | 9,866,730주 | 641.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001620 | 케이비아이동국실업 | KOSPI | 2,150원 | 15원 | 0.70% | 8,080 | 22,258,606주 | 478.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001630 | 종근당홀딩스 | KOSPI | 39,700원 | 450원 | 1.15% | 5,367 | 5,009,861주 | 1988.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001680 | 대상 | KOSPI | 18,260원 | 550원 | 3.11% | 91,276 | 34,648,025주 | 6326.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001685 | 대상우 | KOSPI | 14,350원 | 100원 | 0.70% | 543 | 1,370,223주 | 196.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001720 | 신영증권 | KOSPI | 153,000원 | 5,900원 | 4.01% | 14,333 | 16,440,000주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001740 | SK네트웍스 | KOSPI | 7,730원 | -170원 | -2.15% | 832,845 | 200,593,889주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001750 | 한양증권 | KOSPI | 19,680원 | -20원 | -0.10% | 5,444 | 15,109,486주 | 2973.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001755 | 한양증권우 | KOSPI | 19,860원 | -90원 | -0.45% | 972 | 472,870주 | 93.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001770 | SHD | KOSPI | 6,930원 | -20원 | -0.29% | 15,097 | 1,214,878주 | 84.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001780 | 알루코 | KOSPI | 1,720원 | -12원 | -0.69% | 260,724 | 96,830,132주 | 1665.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001790 | 대한제당 | KOSPI | 2,730원 | 35원 | 1.30% | 123,288 | 86,241,915주 | 2354.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001795 | 대한제당우 | KOSPI | 2,100원 | 0원 | 0.00% | 4,503 | 6,482,760주 | 136.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | — | 세미티에스 | KOSDAQ | 3,200원 | 5원 | 0.16% | 430,654 | 30,136,623주 | 964.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001800 | 오리온홀딩스 | KOSPI | 26,900원 | 1,050원 | 4.06% | 78,916 | 60,156,652주 | 1.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 001810 | 무림SP | KOSDAQ | 1,215원 | -4원 | -0.33% | 16,194 | 22,137,500주 | 268.9억원 |