| 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 10:42:22 | — | 2026-08-06 | 064240 | 홈캐스트 | KOSDAQ | 1,500원 | 1원 | 0.07% | 36,235 | 34,694,251주 | 520.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064260 | 다날 | KOSDAQ | 4,710원 | -165원 | -3.38% | 2,226,536 | 75,645,457주 | 3562.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064290 | 인텍플러스 | KOSDAQ | 28,350원 | -1,250원 | -4.22% | 283,685 | 12,957,578주 | 3673.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064350 | 현대로템 | KOSPI | 144,200원 | -3,500원 | -2.37% | 365,964 | 109,142,293주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064400 | LG씨엔에스 | KOSPI | 72,100원 | -1,200원 | -1.64% | 885,878 | 96,885,948주 | 6.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064480 | 브리지텍 | KOSDAQ | 2,735원 | 5원 | 0.18% | 35,400 | 11,952,500주 | 326.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064520 | 테크엘 | KOSDAQ | 1,500원 | 11원 | 0.74% | 6,543 | 22,351,062주 | 335.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064550 | 바이오니아 | KOSDAQ | 6,940원 | 0원 | 0.00% | 93,598 | 25,810,291주 | 1791.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064760 | 티씨케이 | KOSDAQ | 177,800원 | -5,700원 | -3.11% | 73,042 | 11,179,416주 | 1.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064800 | 포니링크 | KOSDAQ | 2,060원 | 0원 | 0.00% | 16,016 | 25,561,459주 | 526.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064820 | 케이프 | KOSDAQ | 8,800원 | -170원 | -1.90% | 87,161 | 30,860,215주 | 2715.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064850 | 에프앤가이드 | KOSDAQ | 17,460원 | -110원 | -0.63% | 19,864 | 11,410,332주 | 1992.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 064960 | SNT모티브 | KOSPI | 27,250원 | 50원 | 0.18% | 40,987 | 26,540,272주 | 7232.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065060 | 지엔코 | KOSDAQ | 3,485원 | 5원 | 0.14% | 7,808 | 5,990,386주 | 208.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065130 | 탑엔지니어링 | KOSDAQ | 2,795원 | 25원 | 0.90% | 22,727 | 16,004,000주 | 447.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065150 | 대산F&B | KOSDAQ | 1,568원 | 25원 | 1.62% | 13,509 | 15,938,240주 | 249.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065170 | 비엘팜텍 | KOSDAQ | 2,410원 | -10원 | -0.41% | 809,185 | 27,913,793주 | 672.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065350 | 신성델타테크 | KOSDAQ | 32,000원 | 150원 | 0.47% | 120,102 | 27,483,948주 | 8794.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065370 | 위세아이텍 | KOSDAQ | 3,220원 | 55원 | 1.74% | 12,232 | 7,383,954주 | 237.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065420 | 에스아이리소스 | KOSDAQ | 94원 | 0원 | 0.00% | 0 | 77,482,810주 | 72.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065440 | 이루온 | KOSDAQ | 1,506원 | -102원 | -6.34% | 266,736 | 27,275,020주 | 410.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065450 | 빅텍 | KOSDAQ | 2,930원 | -35원 | -1.18% | 144,729 | 29,495,803주 | 864.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065500 | 오리엔트정공 | KOSDAQ | 1,182원 | -43원 | -3.51% | 184,736 | 35,742,912주 | 422.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065510 | 휴비츠 | KOSDAQ | 6,940원 | 10원 | 0.14% | 17,361 | 10,877,895주 | 754.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065530 | 와이어블 | KOSDAQ | 1,284원 | -8원 | -0.62% | 111,428 | 47,838,759주 | 614.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065570 | 삼영이엔씨 | KOSDAQ | 764원 | 0원 | 0.00% | 0 | 16,093,838주 | 122.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065650 | 하이퍼코퍼레이션 | KOSDAQ | 1,795원 | -24원 | -1.32% | 9,052 | 10,945,987주 | 196.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065660 | 안트로젠 | KOSDAQ | 17,000원 | -700원 | -3.95% | 39,766 | 10,006,100주 | 1701억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065680 | 우주일렉트로 | KOSDAQ | 22,600원 | -900원 | -3.83% | 11,126 | 9,240,471주 | 2088.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065690 | 파커스 | KOSDAQ | 1,369원 | 51원 | 3.87% | 68,177 | 14,049,331주 | 192.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065710 | 서호전기 | KOSDAQ | 44,000원 | 0원 | 0.00% | 5,306 | 5,150,000주 | 2266억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065770 | CS | KOSDAQ | 1,532원 | -132원 | -7.93% | 359,220 | 10,515,064주 | 161억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 065950 | 웰크론 | KOSDAQ | 983원 | -6원 | -0.61% | 48,117 | 28,231,302주 | 277.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066130 | 하츠 | KOSDAQ | 3,430원 | -30원 | -0.87% | 30,871 | 12,800,000주 | 439억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066310 | 큐에스아이 | KOSDAQ | 7,350원 | -110원 | -1.47% | 44,000 | 9,271,621주 | 681.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066360 | 체리부로 | KOSDAQ | 670원 | 0원 | 0.00% | 0 | 47,952,015주 | 321.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066410 | 버킷스튜디오 | KOSDAQ | 1,153원 | 0원 | 0.00% | 0 | 138,453,818주 | 1596.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066430 | 아이로보틱스 | KOSDAQ | 2,160원 | -130원 | -5.68% | 1,629,786 | 39,153,476주 | 845.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066570 | LG전자 | KOSPI | 175,200원 | -4,300원 | -2.40% | 910,158 | 162,884,638주 | 28.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066575 | LG전자우 | KOSPI | 63,500원 | -400원 | -0.63% | 82,254 | 17,181,299주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066590 | 스모트로닉 | KOSDAQ | 2,605원 | -45원 | -1.70% | 162,274 | 38,677,937주 | 1007.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066620 | 국보디자인 | KOSDAQ | 24,250원 | 200원 | 0.83% | 1,725 | 7,500,000주 | 1818.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066670 | 디티씨 | KOSDAQ | 2,700원 | -40원 | -1.46% | 12,885 | 18,691,918주 | 504.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066700 | 테라젠이텍스 | KOSDAQ | 2,150원 | -45원 | -2.05% | 92,034 | 37,152,376주 | 798.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066790 | 씨씨에스 | KOSDAQ | 2,205원 | 0원 | 0.00% | 0 | 44,152,039주 | 973.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066830 | 제노텍 | KONEX | 1,298원 | -1원 | -0.08% | 0 | 5,667,180주 | 73.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066900 | 디에이피 | KOSDAQ | 1,720원 | -5원 | -0.29% | 2,225 | 22,744,503주 | 391.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066910 | 손오공 | KOSDAQ | 1,931원 | -79원 | -3.93% | 178,589 | 13,386,632주 | 258.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066970 | 엘앤에프 | KOSPI | 79,800원 | 0원 | 0.00% | 212,814 | 40,683,260주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:22 | — | 2026-08-06 | 066980 | 한성크린텍 | KOSDAQ | 1,439원 | 29원 | 2.06% | 366,373 | 53,590,752주 | 771.1억원 |