| 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 10:42:17 | — | 2026-08-06 | 021080 | 에이티넘인베스트 | KOSDAQ | 2,305원 | -35원 | -1.50% | 153,638 | 48,000,000주 | 1106.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 021240 | 코웨이 | KOSPI | 96,600원 | 3,800원 | 4.09% | 189,009 | 70,767,426주 | 6.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 021320 | KCC건설 | KOSDAQ | 5,590원 | 10원 | 0.18% | 12,900 | 21,400,000주 | 1196.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 021650 | 한국큐빅 | KOSDAQ | 2,025원 | 25원 | 1.25% | 9,967 | 16,350,563주 | 331억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 021820 | 세원정공 | KOSPI | 10,530원 | 40원 | 0.38% | 5,271 | 10,000,000주 | 1053억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 021880 | 메이슨캐피탈 | KOSDAQ | 1,217원 | 5원 | 0.41% | 62,662 | 21,218,440주 | 258.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | — | 네오뷰 | KOSDAQ | 16,380원 | -610원 | -3.59% | 89,109 | 5,276,175주 | 864.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 022100 | 포스코DX | KOSPI | 20,600원 | -250원 | -1.20% | 287,345 | 152,034,729주 | 3.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 022220 | 티케이지애강 | KOSDAQ | 660원 | -16원 | -2.37% | 31,756 | 51,794,579주 | 341.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023000 | 삼원강재 | KOSPI | 2,210원 | -10원 | -0.45% | 27,482 | 39,739,956주 | 878.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023150 | MH에탄올 | KOSPI | 4,045원 | -10원 | -0.25% | 5,151 | 7,378,526주 | 298.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023350 | 한국종합기술 | KOSPI | 3,890원 | 35원 | 0.91% | 40,211 | 10,950,000주 | 425.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023410 | 유진기업 | KOSDAQ | 3,365원 | 10원 | 0.30% | 239,667 | 77,310,863주 | 2601.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023440 | 제이스코홀딩스 | KOSDAQ | 521원 | 0원 | 0.00% | 0 | 90,142,761주 | 469.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023450 | 동남합성 | KOSPI | 29,200원 | 400원 | 1.39% | 842 | 3,500,000주 | 1022억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023530 | 롯데쇼핑 | KOSPI | 114,500원 | 200원 | 0.17% | 171,619 | 28,288,755주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023590 | 다우기술 | KOSPI | 38,600원 | -400원 | -1.03% | 20,758 | 43,287,312주 | 1.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023600 | 삼보판지 | KOSDAQ | 8,700원 | 90원 | 1.05% | 9,245 | 16,008,300주 | 1392.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023760 | 한국캐피탈 | KOSDAQ | 670원 | 0원 | 0.00% | 0 | 315,609,576주 | 2114.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023770 | 플레이위드 | KOSDAQ | 2,500원 | 15원 | 0.60% | 3,812 | 8,946,495주 | 223.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023790 | 동일스틸럭스 | KOSDAQ | 1,601원 | 65원 | 4.23% | 512,405 | 13,069,808주 | 209.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023800 | 인지컨트롤스 | KOSPI | 5,250원 | -40원 | -0.76% | 42,115 | 15,809,197주 | 829.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023810 | 인팩 | KOSPI | 5,080원 | 60원 | 1.20% | 8,708 | 10,000,000주 | 508억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023900 | 풍국주정 | KOSDAQ | 7,320원 | -20원 | -0.27% | 5,055 | 12,600,000주 | 922.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023910 | 대한약품 | KOSDAQ | 26,500원 | 100원 | 0.38% | 6,051 | 6,000,000주 | 1590억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023960 | 에쓰씨엔지니어링 | KOSPI | 976원 | -4원 | -0.41% | 27,166 | 38,035,975주 | 371.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024740 | 한일단조 | KOSDAQ | 2,090원 | -30원 | -1.42% | 50,210 | 32,897,049주 | 687.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024830 | 세원물산 | KOSDAQ | 8,760원 | -10원 | -0.11% | 2,846 | 8,350,000주 | 731.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024850 | HLB이노베이션 | KOSDAQ | 11,790원 | 890원 | 8.17% | 316,130 | 31,753,544주 | 3743.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024890 | 대원화성 | KOSPI | 2,915원 | 20원 | 0.69% | 10,783 | 8,249,830주 | 240.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024910 | 경창산업 | KOSDAQ | 1,414원 | 3원 | 0.21% | 26,087 | 35,819,005주 | 506.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024950 | 삼천리자전거 | KOSDAQ | 3,790원 | -40원 | -1.04% | 20,242 | 12,400,000주 | 469.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025320 | 시노펙스 | KOSDAQ | 3,960원 | 50원 | 1.28% | 891,539 | 92,162,453주 | 3649.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025530 | SJM홀딩스 | KOSPI | 3,510원 | 5원 | 0.14% | 2,182 | 14,934,008주 | 524.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025550 | 한국선재 | KOSDAQ | 2,215원 | 5원 | 0.23% | 42,610 | 25,514,004주 | 565.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025620 | 차AI헬스케어 | KOSPI | 4,700원 | -10원 | -0.21% | 2,723 | 18,203,973주 | 855.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025770 | 한국정보통신 | KOSDAQ | 8,080원 | 0원 | 0.00% | 28,928 | 37,444,271주 | 3025.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024060 | 흥구석유 | KOSDAQ | 10,170원 | -60원 | -0.59% | 873,645 | 15,000,000주 | 1525.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030000 | 제일기획 | KOSPI | 19,120원 | 420원 | 2.25% | 319,705 | 115,041,225주 | 2.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 029480 | 광무 | KOSDAQ | 1,410원 | -12원 | -0.84% | 61,211 | 59,719,132주 | 842억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030190 | NICE평가정보 | KOSPI | 14,930원 | 570원 | 3.97% | 51,917 | 58,911,527주 | 8795.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030200 | KT | KOSPI | 53,500원 | 1,000원 | 1.90% | 307,060 | 252,021,685주 | 13.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030210 | 다올투자증권 | KOSPI | 3,605원 | 55원 | 1.55% | 19,017 | 60,911,106주 | 2195.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030350 | 드래곤플라이 | KOSDAQ | 973원 | 0원 | 0.00% | 0 | 15,592,079주 | 151.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030520 | 한컴 | KOSDAQ | 18,650원 | 40원 | 0.21% | 78,785 | 24,179,744주 | 4509.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 030530 | 원익홀딩스 | KOSDAQ | 19,720원 | -1,180원 | -5.65% | 1,414,934 | 77,237,981주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030610 | 교보증권 | KOSPI | 10,080원 | 290원 | 2.96% | 85,299 | 113,962,961주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030720 | 동원수산 | KOSPI | 5,990원 | -200원 | -3.23% | 36,393 | 4,653,805주 | 278.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 030960 | 양지사 | KOSDAQ | 4,560원 | 40원 | 0.88% | 38,715 | 15,980,000주 | 728.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 031210 | 서울보증보험 | KOSPI | 43,750원 | 800원 | 1.86% | 23,999 | 69,821,598주 | 3조원 |