| 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 10:42:17 | — | 2026-08-06 | 024880 | 케이피에프 | KOSDAQ | 3,835원 | -15원 | -0.39% | 39,027 | 19,941,624주 | 764.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024900 | 디와이덕양 | KOSPI | 1,719원 | 2원 | 0.12% | 76,585 | 32,564,980주 | 559.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 024940 | PN풍년 | KOSDAQ | 1,984원 | 22원 | 1.12% | 71,094 | 10,000,000주 | 198.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025000 | KPX케미칼 | KOSPI | 49,400원 | -50원 | -0.10% | 2,663 | 4,378,709주 | 2163억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025440 | DH오토웨어 | KOSDAQ | 3,445원 | -10원 | -0.29% | 10,153 | 9,756,244주 | 336.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025540 | 한국단자 | KOSPI | 63,100원 | -200원 | -0.32% | 10,699 | 10,115,000주 | 6382.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025560 | 미래산업 | KOSPI | 6,680원 | -160원 | -2.34% | 298,958 | 25,454,140주 | 1700.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025750 | 한솔홈데코 | KOSPI | 1,894원 | -10원 | -0.53% | 4,539 | 16,113,029주 | 305.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025820 | 이구산업 | KOSPI | 4,460원 | 35원 | 0.79% | 414,565 | 33,442,000주 | 1491.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025870 | 신라에스지 | KOSDAQ | 2,960원 | 140원 | 4.96% | 49,324 | 4,000,000주 | 118.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025860 | 남해화학 | KOSPI | 5,690원 | -10원 | -0.18% | 131,625 | 49,678,843주 | 2826.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025880 | 케이씨피드 | KOSDAQ | 2,555원 | 25원 | 0.99% | 45,062 | 16,715,858주 | 427억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025890 | 한국주강 | KOSPI | 2,505원 | 100원 | 4.16% | 129,126 | 11,144,616주 | 279.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025900 | 동화기업 | KOSDAQ | 6,200원 | 50원 | 0.81% | 51,192 | 50,557,285주 | 3134.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025950 | 동신건설 | KOSDAQ | 10,620원 | 40원 | 0.38% | 47,880 | 8,400,000주 | 892억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 025980 | 아난티 | KOSDAQ | 3,895원 | 35원 | 0.91% | 481,261 | 97,300,990주 | 3789.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026040 | 제이에스티나 | KOSDAQ | 1,762원 | -12원 | -0.68% | 18,307 | 16,503,790주 | 290.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026150 | 특수건설 | KOSDAQ | 3,810원 | -70원 | -1.80% | 36,651 | 17,546,331주 | 668.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026890 | 스틱인베스트먼트 | KOSPI | 8,020원 | 70원 | 0.88% | 51,508 | 38,770,837주 | 3109.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026910 | 광진실업 | KOSDAQ | 4,455원 | -145원 | -3.15% | 50,460 | 7,928,326주 | 353.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026940 | 부국철강 | KOSPI | 1,950원 | 8원 | 0.41% | 172,963 | 20,000,000주 | 390억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 026960 | 동서 | KOSPI | 26,250원 | 1,050원 | 4.17% | 65,659 | 99,700,000주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027040 | 서울전자통신 | KOSDAQ | 1,972원 | 5원 | 0.25% | 171,747 | 13,917,769주 | 274.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027050 | 코리아나 | KOSDAQ | 1,484원 | 97원 | 6.99% | 167,601 | 40,000,000주 | 593.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027360 | 아주IB투자 | KOSDAQ | 3,185원 | -85원 | -2.60% | 532,016 | 121,145,406주 | 3858.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027410 | BGF | KOSPI | 4,050원 | 40원 | 1.00% | 85,444 | 95,716,791주 | 3876.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027580 | 상보 | KOSDAQ | 1,707원 | -99원 | -5.48% | 77,473 | 11,836,255주 | 202억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027710 | 팜스토리 | KOSDAQ | 1,064원 | 0원 | 0.00% | 276,054 | 111,416,600주 | 1185.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027830 | 대성창투 | KOSDAQ | 992원 | -5원 | -0.50% | 77,534 | 54,000,000주 | 535.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028050 | 삼성E&A | KOSPI | 49,450원 | 350원 | 0.71% | 2,198,958 | 196,000,000주 | 9.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028100 | 동아지질 | KOSPI | 18,040원 | 170원 | 0.95% | 28,923 | 13,389,502주 | 2415.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | — | 삼성물산우B | KOSPI | 209,500원 | -4,500원 | -2.10% | 3,683 | 1,467,590주 | 3074.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028670 | 팬오션 | KOSPI | 5,850원 | -10원 | -0.17% | 2,704,885 | 534,569,512주 | 3.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027740 | 마니커 | KOSPI | 1,220원 | 80원 | 7.02% | 270,503 | 31,755,614주 | 387.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 027970 | 한국제지 | KOSPI | 536원 | 0원 | 0.00% | 0 | 190,150,720주 | 1019.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028080 | 휴맥스홀딩스 | KOSDAQ | 4,600원 | -60원 | -1.29% | 1,492 | 2,530,346주 | 116.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028260 | 삼성물산 | KOSPI | 334,000원 | -13,500원 | -3.88% | 319,718 | 162,167,581주 | 54.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 028300 | HLB | KOSDAQ | 35,200원 | 300원 | 0.86% | 719,175 | 133,198,223주 | 4.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 029460 | 케이씨 | KOSPI | 30,600원 | -1,250원 | -3.92% | 26,485 | 11,020,535주 | 3372.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 029530 | 신도리코 | KOSPI | 40,900원 | 100원 | 0.25% | 15,933 | 9,715,729주 | 3973.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 029780 | 삼성카드 | KOSPI | 47,350원 | 800원 | 1.72% | 85,547 | 115,858,891주 | 5.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036030 | 케이티알파 | KOSDAQ | 4,695원 | 35원 | 0.75% | 18,368 | 49,019,141주 | 2301.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036090 | 위지트 | KOSDAQ | 1,300원 | -12원 | -0.91% | 125,892 | 42,550,514주 | 553.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036120 | 서울평가정보 | KOSDAQ | 1,560원 | 13원 | 0.84% | 37,862 | 35,145,000주 | 548.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036170 | 에이치엠넥스 | KOSDAQ | 2,650원 | -250원 | -8.62% | 464,664 | 61,365,626주 | 1626.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 036190 | 금화피에스시 | KOSDAQ | 32,500원 | 250원 | 0.78% | 5,086 | 6,000,000주 | 1950억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036200 | 유니셈 | KOSDAQ | 7,630원 | -190원 | -2.43% | 116,208 | 30,664,223주 | 2339.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036220 | 오상헬스케어 | KOSDAQ | 6,960원 | 150원 | 2.20% | 16,906 | 14,309,416주 | 995.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036420 | 콘텐트리중앙 | KOSPI | 1,681원 | -61원 | -3.50% | 79,280 | 19,262,308주 | 323.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:19 | — | 2026-08-06 | 036460 | 한국가스공사 | KOSPI | 34,750원 | 800원 | 2.36% | 108,763 | 92,313,000주 | 3.2조원 |