| 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 10:42:20 | — | 2026-08-06 | 049950 | 미래컴퍼니 | KOSDAQ | 10,070원 | -20원 | -0.20% | 21,265 | 8,817,884주 | 887.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 049960 | 쎌바이오텍 | KOSDAQ | 16,610원 | 860원 | 5.46% | 35,380 | 9,400,000주 | 1561.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050090 | 비케이홀딩스 | KOSDAQ | 459원 | -20원 | -4.18% | 685,375 | 23,534,735주 | 108억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050110 | 캠시스 | KOSDAQ | 957원 | -7원 | -0.73% | 164,074 | 29,224,823주 | 279.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050760 | 에스폴리텍 | KOSDAQ | 1,081원 | -1원 | -0.09% | 191,539 | 16,334,678주 | 176.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050120 | ES큐브 | KOSDAQ | 2,960원 | -40원 | -1.33% | 15,394 | 13,564,086주 | 401.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050860 | 아세아텍 | KOSDAQ | 1,647원 | -1원 | -0.06% | 1,114 | 22,500,000주 | 370.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050890 | 쏠리드 | KOSDAQ | 9,940원 | -130원 | -1.29% | 728,655 | 60,756,534주 | 6039.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 050960 | 수산아이앤티 | KOSDAQ | 8,290원 | 10원 | 0.12% | 4,196 | 6,751,000주 | 559.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 051160 | 지어소프트 | KOSDAQ | 10,950원 | 950원 | 9.50% | 443,866 | 15,474,430주 | 1694.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 051360 | 토비스 | KOSDAQ | 12,090원 | -180원 | -1.47% | 85,357 | 9,641,668주 | 1165.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 051370 | 인터플렉스 | KOSDAQ | 6,960원 | -160원 | -2.25% | 51,978 | 23,327,472주 | 1623.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:20 | — | 2026-08-06 | 051380 | 피씨디렉트 | KOSDAQ | 1,684원 | 76원 | 4.73% | 416,994 | 15,340,072주 | 258.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065370 | 위세아이텍 | KOSDAQ | 3,220원 | 55원 | 1.74% | 12,232 | 7,383,954주 | 237.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065420 | 에스아이리소스 | KOSDAQ | 94원 | 0원 | 0.00% | 0 | 77,482,810주 | 72.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065440 | 이루온 | KOSDAQ | 1,506원 | -102원 | -6.34% | 266,736 | 27,275,020주 | 410.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065450 | 빅텍 | KOSDAQ | 2,930원 | -35원 | -1.18% | 144,729 | 29,495,803주 | 864.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065500 | 오리엔트정공 | KOSDAQ | 1,182원 | -43원 | -3.51% | 184,736 | 35,742,912주 | 422.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065510 | 휴비츠 | KOSDAQ | 6,940원 | 10원 | 0.14% | 17,361 | 10,877,895주 | 754.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065530 | 와이어블 | KOSDAQ | 1,284원 | -8원 | -0.62% | 111,428 | 47,838,759주 | 614.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065570 | 삼영이엔씨 | KOSDAQ | 764원 | 0원 | 0.00% | 0 | 16,093,838주 | 122.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065650 | 하이퍼코퍼레이션 | KOSDAQ | 1,795원 | -24원 | -1.32% | 9,052 | 10,945,987주 | 196.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065660 | 안트로젠 | KOSDAQ | 17,000원 | -700원 | -3.95% | 39,766 | 10,006,100주 | 1701억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065680 | 우주일렉트로 | KOSDAQ | 22,600원 | -900원 | -3.83% | 11,126 | 9,240,471주 | 2088.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065690 | 파커스 | KOSDAQ | 1,369원 | 51원 | 3.87% | 68,177 | 14,049,331주 | 192.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065710 | 서호전기 | KOSDAQ | 44,000원 | 0원 | 0.00% | 5,306 | 5,150,000주 | 2266억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065770 | CS | KOSDAQ | 1,532원 | -132원 | -7.93% | 359,220 | 10,515,064주 | 161억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065950 | 웰크론 | KOSDAQ | 983원 | -6원 | -0.61% | 48,117 | 28,231,302주 | 277.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066130 | 하츠 | KOSDAQ | 3,430원 | -30원 | -0.87% | 30,871 | 12,800,000주 | 439억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066310 | 큐에스아이 | KOSDAQ | 7,350원 | -110원 | -1.47% | 44,000 | 9,271,621주 | 681.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066360 | 체리부로 | KOSDAQ | 670원 | 0원 | 0.00% | 0 | 47,952,015주 | 321.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066410 | 버킷스튜디오 | KOSDAQ | 1,153원 | 0원 | 0.00% | 0 | 138,453,818주 | 1596.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066430 | 아이로보틱스 | KOSDAQ | 2,160원 | -130원 | -5.68% | 1,629,786 | 39,153,476주 | 845.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066570 | LG전자 | KOSPI | 175,200원 | -4,300원 | -2.40% | 910,158 | 162,884,638주 | 28.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066575 | LG전자우 | KOSPI | 63,500원 | -400원 | -0.63% | 82,254 | 17,181,299주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066590 | 스모트로닉 | KOSDAQ | 2,605원 | -45원 | -1.70% | 162,274 | 38,677,937주 | 1007.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066620 | 국보디자인 | KOSDAQ | 24,250원 | 200원 | 0.83% | 1,725 | 7,500,000주 | 1818.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066670 | 디티씨 | KOSDAQ | 2,700원 | -40원 | -1.46% | 12,885 | 18,691,918주 | 504.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066700 | 테라젠이텍스 | KOSDAQ | 2,150원 | -45원 | -2.05% | 92,034 | 37,152,376주 | 798.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066790 | 씨씨에스 | KOSDAQ | 2,205원 | 0원 | 0.00% | 0 | 44,152,039주 | 973.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066830 | 제노텍 | KONEX | 1,298원 | -1원 | -0.08% | 0 | 5,667,180주 | 73.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066900 | 디에이피 | KOSDAQ | 1,720원 | -5원 | -0.29% | 2,225 | 22,744,503주 | 391.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066910 | 손오공 | KOSDAQ | 1,931원 | -79원 | -3.93% | 178,589 | 13,386,632주 | 258.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066970 | 엘앤에프 | KOSPI | 79,800원 | 0원 | 0.00% | 212,814 | 40,683,260주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066980 | 한성크린텍 | KOSDAQ | 1,439원 | 29원 | 2.06% | 366,373 | 53,590,752주 | 771.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 067000 | 조이시티 | KOSDAQ | 1,137원 | 47원 | 4.31% | 427,313 | 69,903,446주 | 794.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 067010 | 이씨에스 | KOSDAQ | 2,095원 | 190원 | 9.97% | 19,569 | 10,888,500주 | 228.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 067080 | 대화제약 | KOSDAQ | 9,500원 | 170원 | 1.82% | 44,046 | 18,616,650주 | 1768.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 067160 | SOOP | KOSDAQ | 43,050원 | 350원 | 0.82% | 40,161 | 11,494,767주 | 4948.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 067170 | 오텍 | KOSDAQ | 2,050원 | -5원 | -0.24% | 182,014 | 27,459,782주 | 562.9억원 |