| 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 10:42:16 | — | 2026-08-06 | 016580 | 환인제약 | KOSPI | 10,310원 | 240원 | 2.38% | 51,238 | 18,600,070주 | 1917.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016590 | 신대양제지 | KOSPI | 9,990원 | -40원 | -0.40% | 26,301 | 40,297,820주 | 4025.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | — | 메리츠제2호스팩 | KOSDAQ | 1,945원 | -1원 | -0.05% | 15,037 | 7,240,000주 | 140.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016600 | 큐캐피탈 | KOSDAQ | 2,255원 | 5원 | 0.22% | 21,278 | 13,961,601주 | 314.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016610 | DB증권 | KOSPI | 9,100원 | -40원 | -0.44% | 33,640 | 42,446,389주 | 3862.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016670 | 디모아 | KOSDAQ | 2,570원 | 15원 | 0.59% | 5,348 | 10,194,234주 | 261.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016710 | 대성홀딩스 | KOSPI | 6,950원 | 20원 | 0.29% | 6,438 | 16,089,459주 | 1118.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016740 | 두올 | KOSPI | 3,345원 | -15원 | -0.45% | 38,045 | 28,674,024주 | 959.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016790 | 현대사료 | KOSDAQ | 994원 | 0원 | 0.00% | 0 | 188,471,729주 | 1873.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016800 | 퍼시스 | KOSPI | 26,550원 | 250원 | 0.95% | 792 | 11,500,000주 | 3053.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016880 | 웅진 | KOSPI | 2,045원 | -30원 | -1.45% | 129,814 | 79,927,080주 | 1634.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 016920 | 카스 | KOSDAQ | 1,026원 | -18원 | -1.72% | 156,335 | 26,493,538주 | 271.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 020180 | 대신정보통신 | KOSDAQ | 836원 | 0원 | 0.00% | 0 | 38,428,915주 | 321.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | — | 송우인포텍 | KONEX | 10,850원 | 0원 | 0.00% | 0 | 3,000,000주 | 325.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 020400 | 대동금속 | KOSDAQ | 2,835원 | -30원 | -1.05% | 15,430 | 6,378,332주 | 180.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 020560 | 아시아나항공 | KOSPI | 7,390원 | 160원 | 2.21% | 95,229 | 205,990,711주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 020710 | 시공테크 | KOSDAQ | 3,715원 | -10원 | -0.27% | 129,252 | 20,047,970주 | 744.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 020760 | 일진디스플 | KOSPI | 902원 | 0원 | 0.00% | 0 | 61,533,781주 | 555억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 021040 | 대호특수강 | KOSDAQ | 928원 | 66원 | 7.66% | 129,995 | 21,704,774주 | 201.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 021045 | 대호특수강우 | KOSDAQ | 2,410원 | 0원 | 0.00% | 229 | 848,492주 | 20.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | 021050 | 서원 | KOSPI | 1,031원 | 40원 | 4.04% | 472,717 | 47,474,590주 | 489.4억원 |
| 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 |