| 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 | 000860 | 강남제비스코 | KOSPI | 12,140원 | -160원 | -1.30% | 11,723 | 13,000,000주 | 1578.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000880 | 한화 | KOSPI | 83,800원 | 0원 | 0.00% | 0 | 70,507,919주 | 5.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 한화3우B | KOSPI | 29,250원 | 0원 | 0.00% | 0 | 19,404,441주 | 5675.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000890 | 보해양조 | KOSPI | 1,375원 | 0원 | 0.00% | 259,193 | 27,624,025주 | 379.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001000 | 신라섬유 | KOSDAQ | 602원 | 4원 | 0.67% | 425,081 | 24,277,540주 | 146.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001020 | 페이퍼코리아 | KOSPI | 1,918원 | 23원 | 1.21% | 10,677 | 35,596,662주 | 682.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001040 | CJ | KOSPI | 145,900원 | 8,100원 | 5.88% | 125,881 | 29,176,998주 | 4.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001045 | CJ우 | KOSPI | 76,600원 | 6,400원 | 9.12% | 7,968 | 2,260,223주 | 1731.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001060 | JW중외제약 | KOSPI | 24,600원 | 250원 | 1.03% | 33,331 | 23,285,930주 | 5728.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001065 | JW중외제약우 | KOSPI | 21,800원 | 100원 | 0.46% | 11 | 341,951주 | 74.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001067 | JW중외제약2우B | KOSPI | 43,700원 | 0원 | 0.00% | 5 | 209,973주 | 91.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001200 | 유진투자증권 | KOSPI | 4,310원 | -10원 | -0.23% | 364,248 | 96,866,418주 | 4174.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001210 | 금호전기 | KOSPI | 3,415원 | -275원 | -7.45% | 1,236,401 | 12,376,016주 | 422.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001230 | 동국홀딩스 | KOSPI | 1,826원 | 69원 | 3.93% | 460,107 | 155,507,715주 | 2839.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001250 | GS글로벌 | KOSPI | 2,875원 | 75원 | 2.68% | 510,584 | 82,533,764주 | 2372.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001260 | 남광토건 | KOSPI | 7,460원 | -140원 | -1.84% | 42,550 | 9,832,572주 | 733.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 에스엔시스 | KOSDAQ | 23,450원 | -700원 | -2.90% | 18,138 | 9,436,564주 | 2212.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000910 | 유니온 | KOSPI | 2,810원 | 30원 | 1.08% | 22,368 | 15,611,619주 | 438.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000950 | 전방 | KOSPI | 31,050원 | -450원 | -1.43% | 4,777 | 1,680,000주 | 521.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000970 | 한국주철관 | KOSPI | 6,600원 | 0원 | 0.00% | 7,210 | 22,800,500주 | 1504.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 000990 | DB하이텍 | KOSPI | 88,600원 | -1,400원 | -1.56% | 619,866 | 43,504,588주 | 3.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | 에임드바이오 | KOSDAQ | 24,700원 | 400원 | 1.65% | 177,323 | 64,671,161주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | — | CJ4우(전환) | KOSPI | 135,500원 | 7,400원 | 5.78% | 8,745 | 4,226,512주 | 5726.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001070 | 대한방직 | KOSPI | 6,010원 | -120원 | -1.96% | 4,921 | 5,300,000주 | 318.5억원 |
| 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 |