| 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 10:42:36 | — | 2026-08-06 | — | 티와이홀딩스우 | KOSPI | 2,430원 | -65원 | -2.61% | 3,026 | 1,174,949주 | 28.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 364950 | 에이아이코리아 | KOSDAQ | 3,965원 | -60원 | -1.49% | 7,695 | 8,296,445주 | 328.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365270 | 큐라클 | KOSDAQ | 10,060원 | 450원 | 4.68% | 70,775 | 22,156,992주 | 2228.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365330 | 에스와이스틸텍 | KOSDAQ | 1,410원 | -32원 | -2.22% | 357,281 | 50,171,000주 | 707.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 396470 | 워트 | KOSDAQ | 5,670원 | -40원 | -0.70% | 30,177 | 16,120,000주 | 914억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 396690 | 미래에셋글로벌리츠 | KOSPI | 1,632원 | -2원 | -0.12% | 31,866 | 39,605,940주 | 646.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 397030 | 에이프릴바이오 | KOSDAQ | 28,400원 | 1,850원 | 6.97% | 368,664 | 23,413,826주 | 6649.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 397810 | 애드포러스 | KOSDAQ | 4,370원 | 85원 | 1.98% | 18,323 | 5,160,770주 | 225.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 398120 | 에스지헬스케어 | KOSDAQ | 2,040원 | 41원 | 2.05% | 47,033 | 11,841,511주 | 241.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 399720 | 가온칩스 | KOSDAQ | 45,050원 | -3,050원 | -6.34% | 124,114 | 11,858,844주 | 5342.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 400760 | NH올원리츠 | KOSPI | 2,925원 | -25원 | -0.85% | 136,044 | 54,929,275주 | 1606.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402030 | 코난테크놀로지 | KOSDAQ | 15,590원 | -1,100원 | -6.59% | 63,201 | 12,517,488주 | 1951.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402340 | SK스퀘어 | KOSPI | 970,000원 | -149,000원 | -13.32% | 808,124 | 131,958,386주 | 127.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402420 | 켈스 | KONEX | 1,699원 | 100원 | 6.25% | 42 | 2,348,763주 | 39.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 402490 | 그린리소스 | KOSDAQ | 6,930원 | -380원 | -5.20% | 119,095 | 16,935,217주 | 1173.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403360 | 라피치 | KONEX | 5,750원 | -10원 | -0.17% | 342 | 3,585,817주 | 206.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403490 | 우듬지팜 | KOSDAQ | 505원 | 0원 | 0.00% | 0 | 45,932,464주 | 231.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403550 | 쏘카 | KOSPI | 10,450원 | -150원 | -1.42% | 14,749 | 37,939,942주 | 3964.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403810 | 아이엘로보틱스 | KONEX | 2,275원 | -75원 | -3.19% | 2,076 | 9,937,346주 | 226억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403850 | 더핑크퐁컴퍼니 | KOSDAQ | 11,970원 | 10원 | 0.08% | 59,269 | 14,351,010주 | 1717.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 403870 | HPSP | KOSDAQ | 35,800원 | -800원 | -2.19% | 1,507,109 | 82,300,000주 | 2.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 404990 | 신한서부티엔디리츠 | KOSPI | 4,070원 | -45원 | -1.09% | 28,987 | 61,417,965주 | 2499.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405000 | 플라즈맵 | KOSDAQ | 4,535원 | -35원 | -0.77% | 16,150 | 3,838,444주 | 174억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405100 | 큐알티 | KOSDAQ | 10,650원 | -160원 | -1.48% | 28,980 | 12,289,301주 | 1308.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 405920 | 나라셀라 | KOSDAQ | 1,757원 | -20원 | -1.13% | 4,002 | 12,878,076주 | 226.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 406820 | 뷰티스킨 | KOSDAQ | 1,916원 | 66원 | 3.57% | 344,506 | 14,136,157주 | 270.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 407400 | 꿈비 | KOSDAQ | 1,984원 | 35원 | 1.80% | 28,132 | 14,634,534주 | 290.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 408470 | 한패스 | KOSDAQ | 5,330원 | -100원 | -1.84% | 38,982 | 10,572,000주 | 563.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 408900 | 스튜디오미르 | KOSDAQ | 1,098원 | 57원 | 5.48% | 153,114 | 32,752,929주 | 359.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 408920 | 메쎄이상 | KOSDAQ | 3,390원 | 235원 | 7.45% | 39,668 | 43,232,455주 | 1465.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 411080 | 샌즈랩 | KOSDAQ | 4,090원 | 85원 | 2.12% | 50,101 | 15,267,638주 | 624.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 412350 | 레이저쎌 | KOSDAQ | 4,005원 | -135원 | -3.26% | 153,209 | 14,603,043주 | 584.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 412540 | 제일엠앤에스 | KOSDAQ | 3,935원 | 0원 | 0.00% | 0 | 20,600,665주 | 810.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413300 | 티엘엔지니어링 | KONEX | 1,990원 | -8원 | -0.40% | 73 | 1,351,515주 | 26.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413390 | 엠오티 | KOSDAQ | 6,840원 | 70원 | 1.03% | 16,519 | 11,580,180주 | 792억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413630 | 씨피시스템 | KOSDAQ | 4,115원 | -220원 | -5.07% | 1,997,271 | 36,436,605주 | 1499.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 413640 | 비아이매트릭스 | KOSDAQ | 6,460원 | -20원 | -0.31% | 7,621 | 7,206,940주 | 465.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415380 | 스튜디오삼익 | KOSDAQ | 2,015원 | 90원 | 4.68% | 63,668 | 11,442,975주 | 230.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 415640 | KB발해인프라 | KOSPI | 10,200원 | -210원 | -2.02% | 71,094 | 122,545,548주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 416180 | 신성에스티 | KOSDAQ | 19,060원 | -180원 | -0.94% | 12,758 | 9,039,778주 | 1722.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417010 | 나노팀 | KOSDAQ | 4,950원 | -25원 | -0.50% | 141,425 | 20,172,728주 | 998.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417180 | 핑거스토리 | KOSDAQ | 4,375원 | -295원 | -6.32% | 10,946 | 4,309,215주 | 188.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417200 | LS머트리얼즈 | KOSDAQ | 11,950원 | -50원 | -0.42% | 497,596 | 67,652,659주 | 8084.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417310 | 코람코더원리츠 | KOSPI | 10,840원 | 90원 | 0.84% | 132,249 | 40,400,000주 | 4379.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417500 | 제이아이테크 | KOSDAQ | 3,195원 | -75원 | -2.29% | 31,796 | 32,784,744주 | 1047.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417790 | 트루엔 | KOSDAQ | 5,770원 | 50원 | 0.87% | 6,757 | 10,468,391주 | 604억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417840 | 저스템 | KOSDAQ | 10,900원 | 770원 | 7.60% | 1,268,118 | 22,869,381주 | 2492.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417860 | 오브젠 | KOSDAQ | 7,400원 | -740원 | -9.09% | 194,512 | 4,706,906주 | 348.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 417970 | 모델솔루션 | KOSDAQ | 11,050원 | -440원 | -3.83% | 28,343 | 6,396,700주 | 706.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:37 | — | 2026-08-06 | 418250 | 시큐레터 | KOSDAQ | 6,550원 | 0원 | 0.00% | 0 | 7,271,605주 | 476.2억원 |