| 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 10:42:33 | — | 2026-08-06 | 298040 | 효성중공업 | KOSPI | 2,708,000원 | -277,000원 | -9.28% | 78,194 | 9,324,548주 | 25.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298050 | HS효성첨단소재 | KOSPI | 179,200원 | 3,800원 | 2.17% | 19,872 | 4,479,948주 | 8028억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298060 | 풍전약품 | KOSDAQ | 2,565원 | -15원 | -0.58% | 4,931 | 9,637,447주 | 247.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298380 | 에이비엘바이오 | KOSDAQ | 83,300원 | 3,100원 | 3.87% | 401,582 | 55,987,463주 | 4.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298540 | 더네이쳐홀딩스 | KOSDAQ | 6,580원 | 20원 | 0.30% | 18,266 | 14,486,386주 | 953.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298690 | 에어부산 | KOSPI | 1,550원 | 2원 | 0.13% | 330,471 | 162,914,872주 | 2525.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 298830 | 슈어소프트테크 | KOSDAQ | 4,035원 | -85원 | -2.06% | 150,176 | 53,458,499주 | 2157억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 299030 | 하나기술 | KOSDAQ | 13,300원 | -10원 | -0.08% | 49,408 | 7,994,910주 | 1063.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 299170 | 더블유에스아이 | KOSDAQ | 1,367원 | 61원 | 4.67% | 361,067 | 41,511,288주 | 567.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 299480 | 지앤이헬스케어 | KONEX | 696원 | 23원 | 3.42% | 22 | 11,100,743주 | 77.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 299660 | 셀리드 | KOSDAQ | 1,778원 | 71원 | 4.16% | 1,183,589 | 29,502,977주 | 524.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 299900 | 위지윅스튜디오 | KOSDAQ | 233원 | 0원 | 0.00% | 0 | 171,048,884주 | 398.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 300080 | 플리토 | KOSDAQ | 8,350원 | -220원 | -2.57% | 76,954 | 16,505,451주 | 1378.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365340 | 성일하이텍 | KOSDAQ | 31,350원 | -200원 | -0.63% | 25,215 | 12,921,115주 | 4050.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365550 | ESR켄달스퀘어리츠 | KOSPI | 3,185원 | -25원 | -0.78% | 238,317 | 246,089,000주 | 7837.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355690 | 에이텀 | KOSDAQ | 4,355원 | 50원 | 1.16% | 31,969 | 9,570,389주 | 416.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356680 | 엑스게이트 | KOSDAQ | 11,100원 | -270원 | -2.37% | 585,654 | 28,543,492주 | 3168.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356860 | 티엘비 | KOSDAQ | 29,950원 | 1,900원 | 6.77% | 814,914 | 11,905,630주 | 3565.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356890 | 싸이버원 | KOSDAQ | 2,380원 | -10원 | -0.42% | 20,469 | 11,953,825주 | 284.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357230 | 에이치피오 | KOSDAQ | 2,215원 | 40원 | 1.84% | 63,642 | 41,293,476주 | 914.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357430 | 마스턴프리미어리츠 | KOSPI | 878원 | -17원 | -1.90% | 17,922 | 30,505,307주 | 267.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357580 | 아모센스 | KOSDAQ | 6,190원 | 30원 | 0.49% | 36,457 | 11,789,762주 | 729.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357880 | SKAI | KOSDAQ | 2,085원 | -95원 | -4.36% | 525,160 | 52,940,048주 | 1103.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365590 | 하이딥 | KOSDAQ | 924원 | 6원 | 0.65% | 129,596 | 36,814,550주 | 340.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365660 | 레몬헬스케어 | KOSDAQ | 6,670원 | 570원 | 9.34% | 21,698,226 | 13,455,559주 | 897.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365900 | 브이씨 | KOSDAQ | 2,420원 | 60원 | 2.54% | 7,327 | 7,310,300주 | 176.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 366030 | 나인앤컴퍼니 | KOSDAQ | 4,420원 | 10원 | 0.23% | 22,748 | 22,653,850주 | 1001.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 367000 | 플래티어 | KOSDAQ | 3,095원 | 80원 | 2.65% | 16,470 | 8,388,207주 | 259.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368600 | 아이씨에이치 | KOSDAQ | 917원 | -41원 | -4.28% | 632,886 | 25,795,415주 | 236.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368770 | 파이버프로 | KOSDAQ | 12,400원 | -800원 | -6.06% | 118,507 | 32,854,225주 | 4073.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368970 | 오에스피 | KOSDAQ | 2,295원 | -20원 | -0.86% | 20,035 | 10,196,965주 | 234억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 369370 | 블리츠웨이엔터테인먼트 | KOSDAQ | 750원 | 0원 | 0.00% | 0 | 49,871,911주 | 374억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 370090 | 퓨런티어 | KOSDAQ | 6,430원 | 130원 | 2.06% | 20,100 | 8,556,830주 | 550.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 371950 | 풍원정밀 | KOSDAQ | 4,925원 | -55원 | -1.10% | 6,315 | 22,662,548주 | 1116.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372170 | 윤성에프앤씨 | KOSDAQ | 18,450원 | -2,050원 | -10.00% | 153,754 | 7,979,048주 | 1472.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372320 | 큐로셀 | KOSDAQ | 27,300원 | 150원 | 0.55% | 37,942 | 15,227,152주 | 4157억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372800 | 아이티아이즈 | KOSDAQ | 2,940원 | 45원 | 1.55% | 15,684 | 7,037,189주 | 206.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372910 | 한컴라이프케어 | KOSPI | 1,764원 | -44원 | -2.43% | 130,606 | 27,674,406주 | 488.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373110 | 엑셀세라퓨틱스 | KOSDAQ | 1,243원 | 59원 | 4.98% | 146,805 | 17,294,394주 | 214.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373160 | 데이원컴퍼니 | KOSDAQ | 3,175원 | 10원 | 0.32% | 7,842 | 13,807,469주 | 438.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373170 | 엠아이큐브솔루션 | KOSDAQ | 1,650원 | 62원 | 3.90% | 7,288 | 15,113,790주 | 249.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373200 | 엑스플러스 | KOSDAQ | 1,689원 | -35원 | -2.03% | 69,714 | 25,043,237주 | 422.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373220 | LG에너지솔루션 | KOSPI | 345,000원 | 9,500원 | 2.83% | 212,231 | 234,000,000주 | 80.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 375500 | DL이앤씨 | KOSPI | 72,100원 | 1,200원 | 1.69% | 399,379 | 38,693,623주 | 2.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨우 | KOSPI | 23,700원 | -300원 | -1.25% | 2,727 | 2,113,885주 | 500.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨2우(전환) | KOSPI | 47,950원 | 1,000원 | 2.13% | 3,692 | 2,111,951주 | 1012.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376180 | 피코그램 | KOSDAQ | 1,430원 | 20원 | 1.42% | 60,306 | 18,561,038주 | 265.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376270 | HEM파마 | KOSDAQ | 45,000원 | 500원 | 1.12% | 17,161 | 7,219,147주 | 3248.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376290 | 씨유테크 | KOSDAQ | 2,600원 | 60원 | 2.36% | 23,058 | 17,657,500주 | 459억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376300 | 디어유 | KOSDAQ | 19,970원 | -30원 | -0.15% | 87,608 | 23,738,406주 | 4740.5억원 |