| 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 10:42:24 | — | 2026-08-06 | 088350 | 한화생명 | KOSPI | 4,580원 | 225원 | 5.17% | 3,639,895 | 868,530,000주 | 3.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 088390 | 이녹스 | KOSDAQ | 7,180원 | -180원 | -2.45% | 5,143 | 9,385,844주 | 673.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 088790 | 진도 | KOSPI | 2,330원 | 70원 | 3.10% | 25,212 | 12,447,744주 | 290억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 088800 | 에이스테크 | KOSDAQ | 2,015원 | -65원 | -3.13% | 216,789 | 75,506,434주 | 1521.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:24 | — | 2026-08-06 | 088910 | 동우팜투테이블 | KOSDAQ | 2,150원 | 0원 | 0.00% | 22,065 | 25,721,764주 | 553억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090350 | 노루페인트 | KOSPI | 7,660원 | 0원 | 0.00% | 28,702 | 20,000,000주 | 1532억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090355 | 노루페인트우 | KOSPI | 10,850원 | 70원 | 0.65% | 332 | 463,126주 | 50.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090360 | 로보스타 | KOSDAQ | 80,300원 | 3,500원 | 4.56% | 483,578 | 9,750,000주 | 7829.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090370 | 메타랩스 | KOSPI | 1,086원 | -13원 | -1.18% | 9,173 | 27,304,689주 | 296.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090410 | 덕신이피씨 | KOSDAQ | 815원 | 35원 | 4.49% | 139,069 | 46,084,095주 | 375.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090430 | 아모레퍼시픽 | KOSPI | 137,800원 | 6,500원 | 4.95% | 529,100 | 58,492,759주 | 8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090435 | 아모레퍼시픽우 | KOSPI | 46,350원 | 1,600원 | 3.58% | 29,602 | 10,557,830주 | 4893.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090460 | 비에이치 | KOSPI | 14,450원 | -240원 | -1.63% | 517,225 | 33,711,538주 | 4871.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090470 | 제이스로보틱스 | KOSDAQ | 4,365원 | -50원 | -1.13% | 12,233 | 17,476,594주 | 762.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090710 | 휴림로봇 | KOSDAQ | 7,160원 | -480원 | -6.28% | 2,807,285 | 119,559,029주 | 8560.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 090850 | 현대이지웰 | KOSDAQ | 5,210원 | -360원 | -6.46% | 101,330 | 22,477,903주 | 1171억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091120 | 이엠텍 | KOSDAQ | 4,075원 | -125원 | -2.98% | 18,420 | 17,132,936주 | 698.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091340 | S&K폴리텍 | KOSDAQ | 2,005원 | -10원 | -0.50% | 11,457 | 11,703,721주 | 234.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091440 | 한울소재과학 | KOSDAQ | 2,840원 | -20원 | -0.70% | 61,506 | 34,207,149주 | 971.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091580 | 상신이디피 | KOSDAQ | 14,230원 | -160원 | -1.11% | 58,579 | 13,328,219주 | 1896.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091590 | 남화토건 | KOSDAQ | 4,570원 | 70원 | 1.56% | 782,893 | 11,740,000주 | 536.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091700 | 파트론 | KOSDAQ | 5,570원 | 80원 | 1.46% | 140,849 | 50,000,000주 | 2785억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091810 | 트리니티항공 | KOSPI | 626원 | -9원 | -1.42% | 511,369 | 510,530,459주 | 3195.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 091970 | LSK아이로봇 | KOSDAQ | 4,120원 | -245원 | -5.61% | 84,537 | 7,534,780주 | 310.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092040 | 아미코젠 | KOSDAQ | 1,043원 | -75원 | -6.71% | 1,462,804 | 70,655,387주 | 736.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092070 | 디엔에프 | KOSDAQ | 12,980원 | -520원 | -3.85% | 38,629 | 11,571,858주 | 1502억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092130 | 이크레더블 | KOSDAQ | 14,350원 | 0원 | 0.00% | 2,425 | 12,043,600주 | 1728.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092190 | 서울바이오시스 | KOSDAQ | 5,670원 | -270원 | -4.55% | 138,603 | 45,868,383주 | 2600.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092200 | 디아이씨 | KOSPI | 5,120원 | -310원 | -5.71% | 454,585 | 38,888,569주 | 1991억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092220 | KEC | KOSPI | 2,665원 | -55원 | -2.02% | 215,160 | 40,152,628주 | 1070억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092230 | KPX홀딩스 | KOSPI | 86,700원 | 700원 | 0.81% | 3,105 | 4,224,646주 | 3662.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092300 | 현우산업 | KOSDAQ | 2,510원 | 15원 | 0.60% | 38,572 | 20,149,871주 | 505.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092440 | 기신정기 | KOSPI | 1,862원 | -12원 | -0.64% | 74,783 | 29,200,000주 | 543.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092460 | 한라IMS | KOSDAQ | 17,360원 | -380원 | -2.14% | 35,246 | 17,109,680주 | 2970.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092590 | 럭스피아 | KONEX | 610원 | -99원 | -13.96% | 284 | 7,291,098주 | 44.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092600 | 앤씨앤 | KOSDAQ | 1,868원 | -50원 | -2.61% | 29,865 | 5,016,703주 | 93.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092730 | 네오팜 | KOSDAQ | 21,500원 | 1,350원 | 6.70% | 83,346 | 16,027,989주 | 3446억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092780 | DYP | KOSPI | 3,220원 | -55원 | -1.68% | 9,828 | 13,168,460주 | 424억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092790 | 넥스틸 | KOSPI | 12,070원 | -30원 | -0.25% | 153,508 | 26,002,000주 | 3138.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 092870 | 엑시콘 | KOSDAQ | 15,810원 | -290원 | -1.80% | 136,962 | 13,050,797주 | 2063.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093050 | LF | KOSPI | 22,650원 | 900원 | 4.14% | 17,432 | 29,240,000주 | 6622.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093190 | 빅솔론 | KOSDAQ | 8,600원 | 10원 | 0.12% | 12,234 | 19,238,905주 | 1654.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093240 | 형지엘리트 | KOSPI | 411원 | -27원 | -6.16% | 866,383 | 61,390,259주 | 252.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093320 | 케이아이엔엑스 | KOSDAQ | 139,000원 | -1,500원 | -1.07% | 11,273 | 4,880,000주 | 6783.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093370 | 후성 | KOSPI | 9,860원 | -370원 | -3.62% | 1,718,009 | 107,255,330주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093380 | 풍강 | KOSDAQ | 2,595원 | -10원 | -0.38% | 14,296 | 9,879,313주 | 256.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093510 | 엔지브이아이 | KONEX | 552원 | -97원 | -14.95% | 40 | 6,020,000주 | 33.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093520 | 매커스 | KOSDAQ | 23,350원 | 200원 | 0.86% | 29,983 | 11,901,837주 | 2779억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093640 | 케이알엠 | KOSDAQ | 3,925원 | -50원 | -1.26% | 72,569 | 32,843,716주 | 1289.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 093920 | 서원인텍 | KOSDAQ | 4,890원 | 0원 | 0.00% | 22,653 | 18,600,000주 | 909.5억원 |