| 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 10:42:18 | — | 2026-08-06 | 033130 | 디지틀조선 | KOSDAQ | 1,865원 | -79원 | -4.06% | 103,892 | 37,115,267주 | 692.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033160 | 엠케이전자 | KOSDAQ | 17,730원 | 690원 | 4.05% | 1,134,564 | 24,194,466주 | 4289.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033170 | 시그네틱스 | KOSDAQ | 340원 | 0원 | 0.00% | 0 | 85,728,319주 | 291.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033200 | 모아텍 | KOSDAQ | 2,565원 | -35원 | -1.35% | 1,783 | 9,204,529주 | 236억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033230 | 인성정보 | KOSDAQ | 992원 | -12원 | -1.20% | 133,210 | 50,515,380주 | 501.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033240 | 자화전자 | KOSPI | 24,600원 | -2,200원 | -8.21% | 119,966 | 21,605,502주 | 5314.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033250 | 체시스 | KOSPI | 4,025원 | -675원 | -14.36% | 110,914 | 6,400,000주 | 257.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033270 | 유나이티드제약 | KOSPI | 17,970원 | 190원 | 1.07% | 26,790 | 15,910,775주 | 2859.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033290 | 로젠 | KOSDAQ | 1,600원 | 5원 | 0.31% | 8,658 | 56,156,301주 | 898.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033310 | 엠투엔 | KOSDAQ | 1,332원 | 9원 | 0.68% | 18,740 | 39,972,456주 | 532.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033320 | 제이씨현시스템 | KOSDAQ | 3,150원 | 330원 | 11.70% | 2,284,665 | 19,114,432주 | 602.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033340 | 좋은사람들 | KOSDAQ | 316원 | -17원 | -5.11% | 576,279 | 96,950,558주 | 306.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033500 | 동성화인텍 | KOSDAQ | 17,140원 | 70원 | 0.41% | 60,559 | 29,989,494주 | 5140.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033530 | SJG세종 | KOSPI | 6,820원 | 10원 | 0.15% | 59,287 | 27,820,961주 | 1897.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033540 | 파라텍 | KOSDAQ | 787원 | 0원 | 0.00% | 0 | 52,246,331주 | 411.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033560 | 블루콤 | KOSDAQ | 5,440원 | 170원 | 3.23% | 55,301 | 17,100,000주 | 930.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033640 | 네패스 | KOSDAQ | 16,100원 | -600원 | -3.59% | 85,217 | 23,059,202주 | 3712.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033780 | KT&G | KOSPI | 182,700원 | 6,700원 | 3.81% | 292,216 | 103,810,456주 | 18.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033790 | 피노 | KOSDAQ | 5,460원 | -80원 | -1.44% | 251,139 | 83,321,887주 | 4549.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033830 | 티비씨 | KOSDAQ | 1,582원 | -5원 | -0.32% | 13,765 | 18,907,130주 | 299.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 033920 | 무학 | KOSPI | 7,600원 | 100원 | 1.33% | 19,212 | 28,500,000주 | 2166억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034020 | 두산에너빌리티 | KOSPI | 76,400원 | -600원 | -0.78% | 1,963,326 | 640,561,146주 | 48.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034120 | SBS | KOSPI | 11,570원 | 80원 | 0.70% | 10,697 | 18,551,238주 | 2146.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034220 | LG디스플레이 | KOSPI | 9,560원 | -240원 | -2.45% | 2,623,595 | 500,000,000주 | 4.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034230 | 파라다이스 | KOSPI | 9,990원 | 210원 | 2.15% | 477,620 | 92,629,382주 | 9253.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034310 | NICE | KOSPI | 12,720원 | -70원 | -0.55% | 37,764 | 36,757,157주 | 4675.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034590 | 인천도시가스 | KOSPI | 26,350원 | -50원 | -0.19% | 352 | 4,374,754주 | 1152.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034730 | SK | KOSPI | 509,000원 | -53,000원 | -9.43% | 159,117 | 72,502,703주 | 36.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034810 | 해성산업 | KOSDAQ | 6,370원 | -120원 | -1.85% | 27,396 | 31,580,152주 | 2011.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | — | 해성산업1우 | KOSDAQ | 6,120원 | 0원 | 0.00% | 151 | 1,377,453주 | 84.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034830 | 한국토지신탁 | KOSPI | 1,119원 | 3원 | 0.27% | 197,450 | 252,489,230주 | 2825.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034940 | 조아제약 | KOSDAQ | 550원 | 0원 | 0.00% | 0 | 30,979,827주 | 170.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 034950 | 한국기업평가 | KOSDAQ | 101,600원 | 0원 | 0.00% | 1,062 | 4,540,514주 | 4613.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035000 | HS애드 | KOSPI | 6,650원 | 90원 | 1.37% | 26,516 | 16,207,644주 | 1077.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035080 | 그래디언트 | KOSDAQ | 9,730원 | -80원 | -0.82% | 14,527 | 11,431,284주 | 1112.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035150 | 백산 | KOSPI | 10,170원 | 110원 | 1.09% | 16,681 | 19,771,079주 | 2010.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035200 | 프럼파스트 | KOSDAQ | 2,580원 | -10원 | -0.39% | 16,489 | 9,219,981주 | 237.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035250 | 강원랜드 | KOSPI | 14,500원 | 320원 | 2.26% | 336,322 | 213,940,500주 | 3.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035290 | 골드앤에스 | KOSDAQ | 1,620원 | -33원 | -2.00% | 29,990 | 4,767,648주 | 77.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035420 | NAVER | KOSPI | 226,000원 | -3,000원 | -1.31% | 961,609 | 156,944,242주 | 35.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035460 | 기산텔레콤 | KOSDAQ | 2,250원 | -90원 | -3.85% | 115,116 | 14,920,340주 | 335.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035510 | 신세계 I&C | KOSPI | 12,930원 | -90원 | -0.69% | 26,229 | 13,980,900주 | 1807.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035600 | KG이니시스 | KOSDAQ | 10,000원 | 80원 | 0.81% | 54,109 | 27,554,434주 | 2755.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035610 | 솔본 | KOSDAQ | 4,930원 | 10원 | 0.20% | 44,362 | 27,345,997주 | 1348.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035620 | 바른손이앤에이 | KOSDAQ | 780원 | 0원 | 0.00% | 225,920 | 18,609,918주 | 145.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035720 | 카카오 | KOSPI | 38,300원 | 150원 | 0.39% | 2,375,197 | 442,981,070주 | 16.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035760 | CJ ENM | KOSDAQ | 34,100원 | 1,950원 | 6.07% | 134,523 | 21,929,154주 | 7477.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035810 | 이지홀딩스 | KOSDAQ | 4,430원 | 100원 | 2.31% | 255,749 | 64,516,185주 | 2858억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035890 | 서희건설 | KOSDAQ | 2,015원 | -5원 | -0.25% | 238,375 | 207,588,536주 | 4182.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | 035900 | JYP Ent. | KOSDAQ | 47,150원 | 1,050원 | 2.28% | 175,189 | 35,532,492주 | 1.6조원 |