| 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 10:42:29 | — | 2026-08-06 | 171010 | 램테크놀러지 | KOSDAQ | 2,825원 | 10원 | 0.36% | 13,638 | 14,298,752주 | 403.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 171090 | 선익시스템 | KOSDAQ | 70,900원 | 4,800원 | 7.26% | 98,236 | 10,127,626주 | 7180.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 171120 | 라이온켐텍 | KOSDAQ | 2,035원 | 0원 | 0.00% | 16,577 | 35,901,760주 | 730.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 172670 | 에이엘티 | KOSDAQ | 10,990원 | 20원 | 0.18% | 58,017 | 8,960,259주 | 984.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 173130 | 오파스넷 | KOSDAQ | 6,000원 | -30원 | -0.50% | 19,140 | 13,046,473주 | 782.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 173940 | 에프엔씨엔터 | KOSDAQ | 2,360원 | 0원 | 0.00% | 13,242 | 15,392,808주 | 363.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 174900 | 앱클론 | KOSDAQ | 27,300원 | 1,100원 | 4.20% | 226,005 | 19,952,129주 | 5446.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175140 | 아고스 | KOSDAQ | 2,510원 | -90원 | -3.46% | 105,603 | 24,944,253주 | 626.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175250 | 아이큐어 | KOSDAQ | 2,170원 | 0원 | 0.00% | 0 | 37,558,368주 | 815억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175330 | JB금융지주 | KOSPI | 28,250원 | 450원 | 1.62% | 279,726 | 186,521,824주 | 5.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 176590 | 코나솔 | KONEX | 1,650원 | 0원 | 0.00% | 831 | 5,836,383주 | 96.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 176750 | 듀켐바이오 | KOSDAQ | 6,770원 | 210원 | 3.20% | 77,871 | 28,488,720주 | 1928.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177350 | 베셀 | KOSDAQ | 695원 | 0원 | 0.00% | 0 | 19,831,702주 | 137.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177830 | 파버나인 | KOSDAQ | 2,415원 | 15원 | 0.63% | 20,389 | 11,325,993주 | 273.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177900 | 쓰리에이로직스 | KOSDAQ | 4,065원 | -35원 | -0.85% | 13,184 | 9,627,600주 | 391.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178320 | 서진시스템 | KOSDAQ | 35,500원 | -2,000원 | -5.33% | 519,614 | 63,650,737주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178600 | 대동고려삼 | KONEX | 1,789원 | -60원 | -3.24% | 728 | 4,449,600주 | 79.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178780 | 일월지엠엘 | KOSDAQ | 2,195원 | -5원 | -0.23% | 30,675 | 18,639,195주 | 409.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178920 | PI첨단소재 | KOSPI | 18,710원 | -120원 | -0.64% | 73,455 | 29,366,322주 | 5494.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179290 | 엠아이텍 | KOSDAQ | 5,140원 | 145원 | 2.90% | 47,831 | 32,365,678주 | 1663.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179530 | 애드바이오텍 | KOSDAQ | 2,000원 | -325원 | -13.98% | 186,549 | 26,950,299주 | 539억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179720 | 머니무브 | KONEX | 7,000원 | -600원 | -7.89% | 72 | 2,750,018주 | 192.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179900 | 유티아이 | KOSDAQ | 1,970원 | -695원 | -26.08% | 1,650,136 | 19,790,412주 | 389.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180060 | 탑선 | KONEX | 5,140원 | 70원 | 1.38% | 2,363 | 9,347,666주 | 480.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180400 | DXVX | KOSDAQ | 2,635원 | 85원 | 3.33% | 45,494 | 98,429,432주 | 2593.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180640 | 한진칼 | KOSPI | 127,200원 | 4,700원 | 3.84% | 422,973 | 66,762,279주 | 8.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | — | 한진칼우 | KOSPI | 28,900원 | 0원 | 0.00% | 1,523 | 536,766주 | 155.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 181710 | NHN | KOSPI | 43,100원 | 300원 | 0.70% | 57,095 | 32,753,139주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 182360 | 큐브엔터 | KOSDAQ | 5,780원 | 90원 | 1.58% | 10,969 | 15,549,849주 | 898.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 182400 | 엔케이젠바이오텍코리아 | KOSDAQ | 3,670원 | 0원 | 0.00% | 0 | 72,342,431주 | 2654.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183190 | 아세아시멘트 | KOSPI | 9,350원 | 160원 | 1.74% | 16,383 | 35,978,272주 | 3363.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183300 | 코미코 | KOSDAQ | 54,400원 | 0원 | 0.00% | 0 | 20,545,310주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183490 | 엔지켐생명과학 | KOSDAQ | 990원 | 0원 | 0.00% | 0 | 84,640,235주 | 837.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 184230 | SGA솔루션즈 | KOSDAQ | 1,951원 | -34원 | -1.71% | 56,589 | 18,887,979주 | 368.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185190 | 수프로 | KONEX | 965원 | 66원 | 7.34% | 43 | 9,238,625주 | 89.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185490 | 아이진 | KOSDAQ | 1,626원 | -4원 | -0.25% | 111,767 | 43,229,784주 | 702.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185750 | 종근당 | KOSPI | 68,800원 | 1,300원 | 1.93% | 16,834 | 13,802,780주 | 9496.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 186230 | 그린플러스 | KOSDAQ | 3,250원 | -35원 | -1.07% | 13,024 | 10,920,188주 | 354.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187220 | 디티앤씨 | KOSDAQ | 2,135원 | 10원 | 0.47% | 11,735 | 11,524,933주 | 246억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187270 | 신화콘텍 | KOSDAQ | 2,845원 | 5원 | 0.18% | 2,957 | 10,143,845주 | 288.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187420 | HLB제넥스 | KOSDAQ | 1,650원 | 43원 | 2.68% | 219,608 | 32,644,947주 | 538.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187660 | 페니트리움바이오 | KOSDAQ | 3,965원 | -125원 | -3.06% | 574,451 | 55,466,253주 | 2199.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187790 | 나노 | KOSDAQ | 2,875원 | -15원 | -0.52% | 233,652 | 30,840,830주 | 886.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 187870 | 디바이스 | KOSDAQ | 12,350원 | 660원 | 5.65% | 110,305 | 13,770,060주 | 1700.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 188040 | 바이오포트 | KOSDAQ | 4,955원 | 90원 | 1.85% | 10,629 | 4,679,308주 | 231.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225190 | LK삼양 | KOSDAQ | 647원 | -57원 | -8.10% | 1,624,692 | 70,468,440주 | 455.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225430 | 케이엠제약 | KOSDAQ | 1,892원 | 109원 | 6.11% | 79,376 | 5,577,410주 | 105.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225530 | HC보광산업 | KOSDAQ | 1,924원 | -20원 | -1.03% | 19,733 | 36,338,727주 | 699.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225570 | 넥슨게임즈 | KOSDAQ | 9,060원 | 60원 | 0.67% | 116,277 | 65,860,174주 | 5966.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 218410 | RFHIC | KOSDAQ | 49,400원 | -2,900원 | -5.54% | 438,340 | 26,575,442주 | 1.3조원 |