| 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 10:42:14 | — | 2026-08-06 | 008775 | 호텔신라우 | KOSPI | 29,150원 | -50원 | -0.17% | 401 | 751,879주 | 219.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008830 | 대동기어 | KOSDAQ | 7,520원 | -10원 | -0.13% | 63,890 | 8,987,520주 | 675.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008870 | 금비 | KOSPI | 38,400원 | 50원 | 0.13% | 117 | 1,000,000주 | 384억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 메리츠제1호스팩 | KOSDAQ | 2,100원 | -5원 | -0.24% | 1,549 | 5,795,000주 | 121.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 메쥬 | KOSDAQ | 13,760원 | 320원 | 2.38% | 53,290 | 9,881,750주 | 1359.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008930 | 한미사이언스 | KOSPI | 43,800원 | 3,450원 | 8.55% | 451,944 | 68,391,550주 | 2.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008970 | KBI동양철관 | KOSPI | 1,133원 | -22원 | -1.90% | 330,410 | 103,766,907주 | 1175.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009070 | KCTC | KOSPI | 3,935원 | -10원 | -0.25% | 99,301 | 30,000,000주 | 1180.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009140 | 경인전자 | KOSPI | 21,750원 | 50원 | 0.23% | 2,457 | 1,570,797주 | 341.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009150 | 삼성전기 | KOSPI | 1,229,000원 | -127,000원 | -9.37% | 971,901 | 74,693,696주 | 91.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009155 | 삼성전기우 | KOSPI | 434,000원 | -38,500원 | -8.15% | 39,195 | 2,906,984주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009160 | SIMPAC | KOSPI | 4,725원 | 25원 | 0.53% | 69,109 | 65,370,968주 | 3088.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009180 | 한솔로지스틱스 | KOSPI | 2,750원 | -35원 | -1.26% | 33,254 | 28,155,825주 | 774.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009190 | 대양금속 | KOSPI | 1,737원 | -16원 | -0.91% | 193,434 | 43,986,275주 | 764억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 신영스팩11호 | KOSDAQ | 2,015원 | -5원 | -0.25% | 46,946 | 6,068,000주 | 122.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009200 | 무림페이퍼 | KOSPI | 1,533원 | 6원 | 0.39% | 29,609 | 41,609,310주 | 637.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009240 | 한샘 | KOSPI | 40,250원 | 1,600원 | 4.14% | 42,872 | 23,533,928주 | 9472.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009270 | 신원 | KOSPI | 1,035원 | 6원 | 0.58% | 285,348 | 114,770,393주 | 1187.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009290 | 광동제약 | KOSPI | 6,410원 | 230원 | 3.72% | 244,507 | 49,799,808주 | 3192.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009300 | 삼아제약 | KOSDAQ | 12,750원 | 270원 | 2.16% | 3,221 | 6,370,000주 | 812.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009310 | 참엔지니어링 | KOSPI | 5,330원 | 0원 | 0.00% | 0 | 4,377,014주 | 233.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009320 | 아진전자부품 | KOSPI | 1,008원 | -7원 | -0.69% | 35,743 | 49,299,770주 | 496.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 미래에셋비전스팩8호 | KOSDAQ | 1,990원 | 1원 | 0.05% | 9,436 | 6,400,000주 | 127.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009410 | 태영건설 | KOSPI | 1,647원 | 19원 | 1.17% | 207,898 | 297,590,078주 | 4901.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009415 | 태영건설우 | KOSPI | 6,690원 | 230원 | 3.56% | 1,120 | 649,974주 | 43.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009420 | 한올바이오파마 | KOSPI | 55,600원 | 2,500원 | 4.71% | 343,372 | 52,240,638주 | 2.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009440 | KC그린홀딩스 | KOSPI | 756원 | 0원 | 0.00% | 0 | 23,239,141주 | 175.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009450 | 경동나비엔 | KOSPI | 72,000원 | 3,400원 | 4.96% | 73,371 | 14,568,592주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009460 | 한창제지 | KOSPI | 3,145원 | 45원 | 1.45% | 24,279 | 11,933,497주 | 375.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009470 | 삼화전기 | KOSPI | 23,200원 | -800원 | -3.33% | 37,275 | 6,613,820주 | 1534.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009520 | 포스코엠텍 | KOSDAQ | 11,360원 | 30원 | 0.26% | 107,347 | 41,642,703주 | 4730.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009540 | HD한국조선해양 | KOSPI | 400,000원 | 4,000원 | 1.01% | 95,510 | 70,773,116주 | 28.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009580 | 무림P&P | KOSPI | 1,668원 | -3원 | -0.18% | 25,246 | 62,368,324주 | 1040.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009620 | 삼보산업 | KOSDAQ | 868원 | 53원 | 6.50% | 241,771 | 17,473,048주 | 151.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009680 | 모토닉 | KOSPI | 10,200원 | -10원 | -0.10% | 15,819 | 21,733,094주 | 2216.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 삼성스팩12호 | KOSDAQ | 1,994원 | 4원 | 0.20% | 53,370 | 6,580,000주 | 131.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 미래에셋비전스팩9호 | KOSDAQ | 1,983원 | -2원 | -0.10% | 237 | 5,500,000주 | 109억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009730 | 이렘 | KOSDAQ | 1,884원 | -59원 | -3.04% | 22,485 | 7,975,503주 | 150.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009770 | 삼정펄프 | KOSPI | 26,850원 | -550원 | -2.01% | 2,286 | 2,499,971주 | 671.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009780 | 엠에스씨 | KOSDAQ | 6,200원 | -20원 | -0.32% | 6,306 | 17,600,000주 | 1091.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 미래에셋비전스팩10호 | KOSDAQ | 1,993원 | 3원 | 0.15% | 217 | 6,500,000주 | 129.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009810 | 플레이그램 | KOSPI | 1,939원 | 3원 | 0.15% | 4,445 | 15,749,602주 | 305.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009830 | 한화솔루션 | KOSPI | 30,400원 | 250원 | 0.83% | 4,140,410 | 171,892,536주 | 5.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009835 | 한화솔루션우 | KOSPI | 17,310원 | 140원 | 0.82% | 5,533 | 2,575,349주 | 445.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 교보19호스팩 | KOSDAQ | 1,998원 | 3원 | 0.15% | 39 | 5,400,000주 | 107.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009900 | 명신산업 | KOSPI | 6,970원 | -30원 | -0.43% | 81,108 | 52,470,133주 | 3657.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 009970 | 영원무역홀딩스 | KOSPI | 203,000원 | 13,100원 | 6.90% | 22,411 | 12,953,817주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 미래에셋비전스팩11호 | KOSDAQ | 1,980원 | -2원 | -0.10% | 2,520 | 7,000,000주 | 138.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | IBKS제25호스팩 | KOSDAQ | 2,180원 | 0원 | 0.00% | 0 | 5,980,000주 | 130.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 010040 | 한국내화 | KOSPI | 1,576원 | -36원 | -2.23% | 38,151 | 41,067,062주 | 647.2억원 |