| 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 10:42:11 | — | 2026-08-06 | 002870 | 신풍 | KOSPI | 963원 | -31원 | -3.12% | 106,916 | 34,958,700주 | 336.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002880 | 디와이에이 | KOSPI | 773원 | -6원 | -0.77% | 47,397 | 46,773,995주 | 361.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002900 | TYM | KOSPI | 6,480원 | -90원 | -1.37% | 396,049 | 41,400,000주 | 2682.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002920 | 유성기업 | KOSPI | 1,858원 | 4원 | 0.22% | 8,104 | 25,947,500주 | 482.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002960 | 한국쉘석유 | KOSPI | 499,500원 | 0원 | 0.00% | 764 | 1,300,000주 | 6493.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003010 | 혜인 | KOSPI | 4,550원 | -50원 | -1.09% | 59,196 | 12,712,747주 | 578.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003030 | 세아제강지주 | KOSPI | 112,900원 | 5,400원 | 5.02% | 30,555 | 4,141,657주 | 4675.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003060 | 에이프로젠바이오로직스 | KOSPI | 2,180원 | -75원 | -3.33% | 94,315 | 14,412,374주 | 314.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003070 | 코오롱글로벌 | KOSPI | 8,880원 | 130원 | 1.49% | 10,701 | 25,423,959주 | 2257.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003075 | 코오롱글로벌우 | KOSPI | 13,130원 | 460원 | 3.63% | 509 | 740,737주 | 97.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003080 | SB성보 | KOSPI | 2,285원 | 50원 | 2.24% | 20,329 | 20,020,000주 | 457.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003090 | 대웅 | KOSPI | 17,880원 | 810원 | 4.75% | 37,179 | 58,141,980주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003100 | 선광 | KOSDAQ | 20,000원 | -250원 | -1.23% | 9,607 | 6,600,000주 | 1320억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003120 | 일성아이에스 | KOSPI | 20,250원 | 200원 | 1.00% | 28,645 | 13,300,000주 | 2693.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003160 | 디아이 | KOSPI | 22,800원 | -1,000원 | -4.20% | 205,965 | 28,300,000주 | 6452.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003200 | 일신방직 | KOSPI | 10,320원 | -60원 | -0.58% | 40,953 | 22,960,000주 | 2369.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003220 | 대원제약 | KOSPI | 7,790원 | 30원 | 0.39% | 23,315 | 22,427,583주 | 1747.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003230 | 삼양식품 | KOSPI | 1,233,000원 | 23,000원 | 1.90% | 42,156 | 7,533,015주 | 9.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003240 | 태광산업 | KOSPI | 910,000원 | 6,000원 | 0.66% | 1,721 | 1,113,400주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003280 | 흥아해운 | KOSPI | 1,668원 | -16원 | -0.95% | 7,274,144 | 240,424,899주 | 4010.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003300 | 한일홀딩스 | KOSPI | 17,630원 | -30원 | -0.17% | 9,801 | 30,831,444주 | 5435.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003310 | 대주산업 | KOSDAQ | 1,610원 | 14원 | 0.88% | 214,850 | 35,392,350주 | 569.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003350 | 한국화장품제조 | KOSPI | 8,570원 | 130원 | 1.54% | 370,509 | 22,660,000주 | 1941.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003380 | 하림지주 | KOSDAQ | 10,710원 | -160원 | -1.47% | 381,146 | 112,005,621주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003460 | 유화증권 | KOSPI | 3,100원 | 10원 | 0.32% | 20,112 | 56,702,415주 | 1757.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003465 | 유화증권우 | KOSPI | 3,080원 | -5원 | -0.16% | 218 | 17,476,425주 | 538.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003470 | 유안타증권 | KOSPI | 4,575원 | -15원 | -0.33% | 286,978 | 192,680,102주 | 8815.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003475 | 유안타증권우 | KOSPI | 4,215원 | -5원 | -0.12% | 16,576 | 12,811,370주 | 539.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003480 | 한진중공업홀딩스 | KOSPI | 4,785원 | 20원 | 0.42% | 42,824 | 29,529,812주 | 1413억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002990 | 금호건설 | KOSPI | 9,660원 | -110원 | -1.13% | 4,065,799 | 37,259,974주 | 3599.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002995 | 금호건설우 | KOSPI | 18,040원 | -860원 | -4.55% | 12,859 | 292,266주 | 52.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003000 | 부광약품 | KOSPI | 4,280원 | 20원 | 0.47% | 272,000 | 98,664,671주 | 4222.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003490 | 대한항공 | KOSPI | 27,500원 | 600원 | 2.23% | 2,562,853 | 368,220,661주 | 10.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003495 | 대한항공우 | KOSPI | 21,500원 | 100원 | 0.47% | 1,579 | 1,110,794주 | 238.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003520 | 영진약품 | KOSPI | 1,220원 | 11원 | 0.91% | 267,300 | 182,892,731주 | 2231.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003530 | 한화투자증권 | KOSPI | 4,430원 | 10원 | 0.23% | 633,286 | 214,547,775주 | 9504.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003540 | 대신증권 | KOSPI | 26,550원 | 100원 | 0.38% | 77,718 | 47,666,126주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003545 | 대신증권우 | KOSPI | 20,050원 | -150원 | -0.74% | 26,559 | 24,383,334주 | 4888.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003547 | 대신증권2우B | KOSPI | 19,150원 | -150원 | -0.78% | 15,574 | 9,606,666주 | 1839.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003550 | LG | KOSPI | 104,500원 | -2,300원 | -2.15% | 167,911 | 151,192,004주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003555 | LG우 | KOSPI | 66,400원 | -800원 | -1.19% | 2,224 | 3,011,199주 | 1999.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003580 | HLB글로벌 | KOSPI | 1,440원 | -6원 | -0.41% | 66,906 | 50,663,505주 | 729.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003620 | KG모빌리티 | KOSPI | 2,895원 | -5원 | -0.17% | 474,741 | 202,374,912주 | 5858.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003650 | 미창석유 | KOSPI | 147,200원 | 3,200원 | 2.22% | 3,433 | 1,739,672주 | 2560.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003670 | 포스코퓨처엠 | KOSPI | 147,500원 | 1,300원 | 0.89% | 189,359 | 88,946,220주 | 13.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003680 | 한성기업 | KOSPI | 6,340원 | -100원 | -1.55% | 298,792 | 6,209,515주 | 393.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003690 | 코리안리 | KOSPI | 14,630원 | 800원 | 5.78% | 566,091 | 176,721,031주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003720 | 삼영 | KOSPI | 7,050원 | -250원 | -3.42% | 213,318 | 34,000,000주 | 2397억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003780 | 진양산업 | KOSPI | 3,795원 | -55원 | -1.43% | 162,722 | 13,000,000주 | 493.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | KB제32호스팩 | KOSDAQ | 1,995원 | -2원 | -0.10% | 967 | 6,330,000주 | 126.2억원 |