| 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 10:42:25 | — | 2026-08-06 | 096775 | SK이노베이션우 | KOSPI | 60,600원 | -300원 | -0.49% | 1,204 | 1,248,426주 | 756.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 096870 | 엘디티 | KOSDAQ | 2,295원 | 25원 | 1.10% | 14,204 | 8,347,999주 | 191.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097230 | HJ중공업 | KOSPI | 16,700원 | -500원 | -2.91% | 277,360 | 90,295,344주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097520 | 엠씨넥스 | KOSPI | 19,020원 | -430원 | -2.21% | 35,082 | 17,401,500주 | 3309.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097780 | 에코볼트 | KOSDAQ | 1,192원 | 4원 | 0.34% | 7,730 | 20,293,089주 | 241.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097800 | 윈팩 | KOSDAQ | 1,707원 | -22원 | -1.27% | 43,147 | 27,290,045주 | 465.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097870 | 효성오앤비 | KOSDAQ | 4,535원 | 15원 | 0.33% | 13,864 | 8,490,000주 | 385억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:25 | — | 2026-08-06 | 097950 | CJ제일제당 | KOSPI | 203,000원 | 5,500원 | 2.78% | 35,676 | 15,054,186주 | 3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099430 | 바이오플러스 | KOSDAQ | 3,655원 | -5원 | -0.14% | 206,168 | 61,640,722주 | 2252.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099440 | 스맥 | KOSDAQ | 4,000원 | 80원 | 2.04% | 324,816 | 68,243,394주 | 2729.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099520 | DGI | KOSDAQ | 1,284원 | 0원 | 0.00% | 0 | 45,281,824주 | 581.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 099750 | 이지케어텍 | KOSDAQ | 6,700원 | -10원 | -0.15% | 6,851 | 13,659,173주 | 915.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100030 | 인지소프트 | KOSDAQ | 19,060원 | 560원 | 3.03% | 16,440 | 3,283,714주 | 625.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100090 | SK오션플랜트 | KOSPI | 13,710원 | -110원 | -0.80% | 638,623 | 62,478,129주 | 8565.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100120 | 뷰웍스 | KOSDAQ | 25,400원 | -150원 | -0.59% | 13,387 | 8,971,411주 | 2278.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100130 | 동국S&C | KOSDAQ | 1,489원 | -5원 | -0.33% | 112,239 | 57,143,000주 | 850.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100220 | 비상교육 | KOSPI | 4,900원 | -85원 | -1.71% | 20,210 | 12,996,741주 | 636.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100250 | 진양홀딩스 | KOSPI | 3,030원 | 70원 | 2.36% | 112,291 | 63,900,000주 | 1936.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100590 | 머큐리 | KOSDAQ | 3,380원 | -185원 | -5.19% | 216,923 | 17,139,545주 | 579.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100660 | 서암기계공업 | KOSDAQ | 2,915원 | -25원 | -0.85% | 12,557 | 12,600,000주 | 367.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100700 | 세운메디칼 | KOSDAQ | 2,320원 | -20원 | -0.85% | 20,612 | 43,800,000주 | 1016.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100790 | 미래에셋벤처투자 | KOSDAQ | 14,130원 | -520원 | -3.55% | 216,238 | 53,120,578주 | 7505.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 100840 | SNT에너지 | KOSPI | 27,900원 | -550원 | -1.93% | 94,163 | 20,680,783주 | 5769.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101000 | KS인더스트리 | KOSDAQ | 311원 | 0원 | 0.00% | 0 | 39,641,948주 | 123.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101140 | 인바이오젠 | KOSPI | 5,230원 | 0원 | 0.00% | 609 | 10,044,216주 | 525.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101160 | 월덱스 | KOSDAQ | 28,450원 | -500원 | -1.73% | 71,647 | 16,510,993주 | 4697.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101170 | 우림피티에스 | KOSDAQ | 8,290원 | -180원 | -2.13% | 58,700 | 13,500,000주 | 1119.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101240 | 씨큐브 | KOSDAQ | 3,120원 | 10원 | 0.32% | 4,514 | 11,357,052주 | 354.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101330 | 모베이스 | KOSDAQ | 3,470원 | -80원 | -2.25% | 42,467 | 23,147,029주 | 803.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101360 | 에코앤드림 | KOSDAQ | 6,950원 | -30원 | -0.43% | 39,495 | 17,786,114주 | 1236.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101400 | 엔시트론 | KOSDAQ | 1,814원 | -9원 | -0.49% | 191,024 | 11,741,788주 | 212.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101490 | 에스앤에스텍 | KOSDAQ | 42,150원 | -2,000원 | -4.53% | 187,524 | 21,334,879주 | 8992.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101530 | 해태제과식품 | KOSPI | 5,520원 | -20원 | -0.36% | 38,226 | 29,116,822주 | 1607.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101670 | 하이드로리튬 | KOSDAQ | 811원 | -33원 | -3.91% | 192,301 | 56,777,187주 | 460.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101680 | 한국정밀기계 | KOSDAQ | 2,600원 | 0원 | 0.00% | 14,612 | 8,404,000주 | 218.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101730 | 위메이드맥스 | KOSDAQ | 3,310원 | -5원 | -0.15% | 124,157 | 83,803,286주 | 2773.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101930 | 인화정공 | KOSDAQ | 7,150원 | -290원 | -3.90% | 10,587 | 45,694,671주 | 3267.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 101970 | 우양에이치씨 | KOSDAQ | 9,380원 | 130원 | 1.41% | 2,856 | 14,790,009주 | 1387.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102120 | 어보브반도체 | KOSDAQ | 7,120원 | -230원 | -3.13% | 102,941 | 17,780,753주 | 1265.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102260 | 동성케미컬 | KOSPI | 3,695원 | -15원 | -0.40% | 60,699 | 50,669,591주 | 1872.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102370 | 케이옥션 | KOSDAQ | 3,175원 | 50원 | 1.60% | 30,289 | 25,888,290주 | 821.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102460 | 이연제약 | KOSPI | 9,950원 | -10원 | -0.10% | 23,531 | 18,586,811주 | 1849.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102710 | 이엔에프테크놀로지 | KOSDAQ | 46,300원 | 150원 | 0.33% | 84,156 | 14,287,836주 | 6615.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102940 | 코오롱생명과학 | KOSDAQ | 15,600원 | -680원 | -4.18% | 235,767 | 13,090,603주 | 2042.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 102950 | 아하 | KONEX | 1,792원 | 0원 | 0.00% | 39 | 13,121,903주 | 235.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 103140 | 풍산 | KOSPI | 83,800원 | 3,100원 | 3.84% | 331,676 | 28,024,278주 | 2.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 103230 | 에스앤더블류 | KOSDAQ | 2,675원 | 90원 | 3.48% | 13,303 | 7,200,000주 | 192.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 103590 | 일진전기 | KOSPI | 58,900원 | -2,200원 | -3.60% | 190,178 | 47,685,390주 | 2.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 103660 | 씨앗 | KONEX | 1,999원 | 99원 | 5.21% | 13 | 6,017,471주 | 120.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:26 | — | 2026-08-06 | 103840 | 우양 | KOSDAQ | 1,800원 | 0원 | 0.00% | 28,695 | 16,366,428주 | 294.5억원 |