| 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 10:42:11 | — | 2026-08-06 | 002220 | 한일철강 | KOSPI | 3,885원 | 50원 | 1.30% | 217,788 | 26,697,460주 | 1037.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002210 | 동성제약 | KOSPI | 1,581원 | -105원 | -6.23% | 385,032 | 96,619,507주 | 1527.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002230 | 피에스텍 | KOSDAQ | 5,190원 | -90원 | -1.70% | 67,111 | 18,421,070주 | 956억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002240 | 고려제강 | KOSPI | 17,210원 | 70원 | 0.41% | 18,773 | 27,000,000주 | 4646.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002290 | 삼일기업공사 | KOSDAQ | 3,135원 | -30원 | -0.95% | 37,123 | 12,400,000주 | 388.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002310 | 아세아제지 | KOSPI | 7,860원 | 330원 | 4.38% | 136,439 | 39,449,510주 | 3100.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002320 | 한진 | KOSPI | 15,170원 | -210원 | -1.37% | 24,427 | 15,518,616주 | 2354.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002350 | 넥센타이어 | KOSPI | 6,610원 | 150원 | 2.32% | 79,965 | 97,667,877주 | 6455.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002355 | 넥센타이어1우B | KOSPI | 3,875원 | 45원 | 1.17% | 2,339 | 6,500,000주 | 251.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002360 | SH에너지화학 | KOSPI | 1,645원 | -351원 | -17.59% | 819,120 | 11,113,373주 | 182.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002380 | KCC | KOSPI | 429,500원 | -2,500원 | -0.58% | 23,429 | 8,592,896주 | 3.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002390 | 한독 | KOSPI | 9,250원 | -50원 | -0.54% | 7,125 | 13,763,533주 | 1273.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002410 | 범양건영 | KOSPI | 1,935원 | 0원 | 0.00% | 0 | 27,479,820주 | 531.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002420 | 세기상사 | KOSPI | 5,760원 | 0원 | 0.00% | 16,934 | 5,969,948주 | 343.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002450 | 삼익악기 | KOSPI | 1,120원 | 0원 | 0.00% | 69,735 | 90,530,915주 | 1013.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002460 | HS화성 | KOSPI | 11,600원 | 50원 | 0.43% | 15,521 | 10,150,000주 | 1177.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002600 | 조흥 | KOSPI | 136,700원 | 600원 | 0.44% | 15 | 600,000주 | 820.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002620 | 제일파마홀딩스 | KOSPI | 7,600원 | 360원 | 4.97% | 50,879 | 15,973,355주 | 1213.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002630 | 오리엔트바이오 | KOSPI | 1,033원 | -37원 | -3.46% | 712,282 | 59,291,502주 | 612.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002680 | 한탑 | KOSDAQ | 1,735원 | 17원 | 0.99% | 96,522 | 6,463,359주 | 112.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002690 | 동일제강 | KOSPI | 1,482원 | 23원 | 1.58% | 23,674 | 20,300,360주 | 300.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002700 | 신일전자 | KOSPI | 1,061원 | -36원 | -3.28% | 1,353,934 | 68,547,521주 | 727.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002710 | TCC스틸 | KOSPI | 9,570원 | 0원 | 0.00% | 52,646 | 26,213,697주 | 2508.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002720 | 국제약품 | KOSPI | 3,325원 | 50원 | 1.53% | 25,675 | 21,159,832주 | 703.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002760 | 보락 | KOSPI | 989원 | 2원 | 0.20% | 60,954 | 59,900,000주 | 592.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002780 | 진흥기업 | KOSPI | 800원 | -4원 | -0.50% | 1,022,214 | 145,471,745주 | 1163.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002785 | 진흥기업우B | KOSPI | 1,361원 | 22원 | 1.64% | 14,412 | 857,218주 | 11.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002787 | 진흥기업2우B | KOSPI | 2,995원 | -30원 | -0.99% | 27,360 | 294,808주 | 8.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002790 | 아모레퍼시픽홀딩스 | KOSPI | 26,700원 | 600원 | 2.30% | 86,876 | 76,458,180주 | 2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002795 | 아모레퍼시픽홀딩스우 | KOSPI | 11,070원 | 10원 | 0.09% | 6,812 | 6,381,172주 | 706.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | — | 아모레퍼시픽홀딩스3우C | KOSPI | 21,800원 | 300원 | 1.40% | 3,383 | 7,092,200주 | 1546억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002800 | 신신제약 | KOSDAQ | 4,320원 | 20원 | 0.47% | 26,669 | 15,170,500주 | 655.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002810 | 삼영무역 | KOSPI | 22,850원 | -500원 | -2.14% | 23,540 | 18,466,948주 | 4219.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002820 | SUN&L | KOSPI | 2,280원 | 60원 | 2.70% | 178,294 | 12,063,204주 | 275억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:17 | — | 2026-08-06 | 023160 | 태광 | KOSDAQ | 23,100원 | -500원 | -2.12% | 50,224 | 25,867,242주 | 5975.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 126340 | 비나텍 | KOSDAQ | 66,500원 | -4,500원 | -6.34% | 88,170 | 7,180,414주 | 4774.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 351020 | 미쥬 | KONEX | 6,990원 | 0원 | 0.00% | 0 | 2,075,000주 | 145억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 137940 | 넥스트아이 | KOSDAQ | 2,040원 | -25원 | -1.21% | 17,968 | 9,812,067주 | 200.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:18 | — | 2026-08-06 | — | SK우 | KOSPI | 341,500원 | -9,000원 | -2.57% | 1,774 | 566,135주 | 1933.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 000210 | DL | KOSPI | 49,700원 | -1,500원 | -2.93% | 61,489 | 20,955,884주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:16 | — | 2026-08-06 | — | 에이치엘지노믹스 | KOSDAQ | 10,500원 | 340원 | 3.35% | 1,423,796 | 7,782,161주 | 817.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005820 | 원림 | KOSPI | 13,790원 | 20원 | 0.15% | 229 | 2,297,970주 | 316.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005830 | DB손해보험 | KOSPI | 159,800원 | 4,200원 | 2.70% | 121,070 | 65,500,349주 | 10.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005850 | 에스엘 | KOSPI | 56,800원 | 700원 | 1.25% | 55,815 | 46,448,520주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005860 | 한일사료 | KOSDAQ | 2,395원 | 15원 | 0.63% | 503,579 | 39,403,685주 | 943.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005870 | 휴니드 | KOSPI | 4,395원 | 35원 | 0.80% | 55,168 | 14,116,015주 | 620.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005880 | 대한해운 | KOSPI | 2,005원 | 7원 | 0.35% | 2,309,645 | 322,747,340주 | 6471억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005930 | 삼성전자 | KOSPI | 230,500원 | -15,500원 | -6.30% | 26,101,823 | 5,846,278,608주 | 1347.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005380 | 현대차 | KOSPI | 400,000원 | -4,500원 | -1.11% | 527,513 | 204,757,766주 | 81.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005387 | 현대차2우B | KOSPI | 202,500원 | -2,000원 | -0.98% | 93,921 | 34,963,930주 | 7조원 |