| 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 10:42:10 | — | 2026-08-06 | 001460 | BYC | KOSPI | 38,450원 | 3,150원 | 8.92% | 11,831 | 6,246,150주 | 2401.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001450 | 현대해상 | KOSPI | 38,650원 | 1,950원 | 5.31% | 303,550 | 85,248,250주 | 3.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001440 | 대한전선 | KOSPI | 27,400원 | -1,050원 | -3.69% | 1,958,864 | 195,992,596주 | 5.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:10 | — | 2026-08-06 | 001430 | 세아베스틸지주 | KOSPI | 40,050원 | -750원 | -1.84% | 101,968 | 35,862,119주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900340 | 윙입푸드 | KOSDAQ | 1,196원 | 37원 | 3.19% | 57,235 | 12,582,732주 | 150.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900310 | 컬러레이 | KOSDAQ | 2,005원 | 6원 | 0.30% | 1,066 | 12,808,335주 | 256.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900260 | 로스웰 | KOSDAQ | 1,689원 | -41원 | -2.37% | 3,273 | 46,029,706주 | 777.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900270 | 헝셩그룹 | KOSDAQ | 420원 | 0원 | 0.00% | 0 | 25,561,441주 | 107.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:09 | — | 2026-08-06 | 900110 | 딥커머스 | KOSDAQ | 1,126원 | -11원 | -0.97% | 16,498 | 18,437,131주 | 207.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | — | SK케미칼우 | KOSPI | 22,450원 | 150원 | 0.67% | 2,525 | 2,115,429주 | 474.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | — | 크라운제과우 | KOSPI | 7,510원 | -70원 | -0.92% | 2,354 | 773,560주 | 58억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | — | 대신밸류리츠 | KOSPI | 3,825원 | 10원 | 0.26% | 27,723 | 59,780,000주 | 2286.5억원 |
| 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 10:42:09 | — | 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 10:42:19 | — | 2026-08-06 | 036640 | HRS | KOSDAQ | 4,840원 | 0원 | 0.00% | 36,540 | 16,354,800주 | 791.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:23 | — | 2026-08-06 | 079950 | 인베니아 | KOSDAQ | 1,155원 | -12원 | -1.03% | 319,830 | 13,799,100주 | 159.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474660 | 신한제12호스팩 | KOSDAQ | 2,065원 | 0원 | 0.00% | 4,024 | 5,520,000주 | 113.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474650 | 링크솔루션 | KOSDAQ | 23,500원 | -250원 | -1.05% | 55,508 | 5,752,032주 | 1351.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474610 | RF시스템즈 | KOSDAQ | 7,110원 | -30원 | -0.42% | 104,571 | 14,415,220주 | 1024.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474490 | 유안타제16호스팩 | KOSDAQ | 2,060원 | 0원 | 0.00% | 20,525 | 5,510,000주 | 113.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 474170 | 루미르 | KOSDAQ | 6,130원 | -30원 | -0.49% | 61,510 | 17,817,696주 | 1092.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 473980 | 노머스 | KOSDAQ | 10,730원 | -140원 | -1.29% | 19,299 | 11,059,322주 | 1186.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 473950 | 에스케이증권제13호스팩 | KOSDAQ | 2,030원 | 0원 | 0.00% | 6,492 | 4,420,000주 | 89.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 473050 | 유안타제15호스팩 | KOSDAQ | 2,080원 | 0원 | 0.00% | 120 | 7,010,000주 | 145.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 473000 | 에스케이증권제12호스팩 | KOSDAQ | 2,055원 | -5원 | -0.24% | 4 | 3,310,000주 | 68억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 472850 | 폰드그룹 | KOSDAQ | 5,060원 | -370원 | -6.81% | 59,554 | 57,571,652주 | 2913.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 472230 | 에스케이증권제11호스팩 | KOSDAQ | 2,085원 | 0원 | 0.00% | 104 | 4,155,000주 | 86.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 472220 | 신영스팩10호 | KOSDAQ | 2,100원 | 0원 | 0.00% | 78,748 | 4,690,000주 | 98.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 471820 | 셀로맥스사이언스 | KOSDAQ | 4,090원 | 10원 | 0.25% | 441 | 11,302,879주 | 462.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 471050 | 대신밸런스제17호스팩 | KOSDAQ | 2,100원 | 0원 | 0.00% | 535 | 6,060,000주 | 127.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 469900 | 하나31호스팩 | KOSDAQ | 2,077원 | -3원 | -0.14% | 887 | 5,605,000주 | 116.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 469750 | 아이비젼웍스 | KOSDAQ | 1,010원 | -127원 | -11.17% | 470,330 | 34,456,481주 | 348억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 469610 | 이노테크 | KOSDAQ | 12,610원 | -220원 | -1.71% | 76,526 | 8,942,900주 | 1127.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 469480 | IBKS제24호스팩 | KOSDAQ | 2,130원 | 0원 | 0.00% | 0 | 4,230,000주 | 90억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 468760 | 유진스팩10호 | KOSDAQ | 2,080원 | 0원 | 0.00% | 0 | 4,240,000주 | 88.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 468530 | 프로티나 | KOSDAQ | 26,750원 | 650원 | 2.49% | 95,139 | 11,035,208주 | 2951.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 466690 | 키움히어로제1호스팩 | KOSDAQ | 1,999원 | 1원 | 0.05% | 949 | 5,095,000주 | 101.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 466410 | 사이냅소프트 | KOSDAQ | 8,480원 | 0원 | 0.00% | 1,908 | 5,037,023주 | 427.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 466100 | 클로봇 | KOSDAQ | 31,450원 | 3,050원 | 10.74% | 1,600,212 | 25,459,239주 | 8006.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 465770 | STX그린로지스 | KOSPI | 2,980원 | 260원 | 9.56% | 2,995,869 | 7,218,380주 | 215.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 465480 | 인스피언 | KOSDAQ | 3,140원 | 90원 | 2.95% | 5,669 | 10,137,772주 | 318.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 465320 | 교보15호스팩 | KOSDAQ | 2,115원 | 5원 | 0.24% | 165,641 | 3,810,000주 | 80.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 464580 | 닷밀 | KOSDAQ | 1,700원 | 24원 | 1.43% | 30,673 | 18,406,089주 | 312.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 460870 | 에스엠씨지 | KOSDAQ | 2,870원 | -80원 | -2.71% | 142,393 | 20,073,304주 | 576.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 460860 | 동국제강 | KOSPI | 9,840원 | 10원 | 0.10% | 137,935 | 49,608,017주 | 4881.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 460850 | 동국씨엠 | KOSPI | 5,250원 | -40원 | -0.76% | 50,130 | 29,898,656주 | 1569.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 460470 | 아이빔테크놀로지 | KOSDAQ | 3,090원 | 60원 | 1.98% | 10,057 | 15,119,370주 | 467.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 459550 | 알트 | KOSDAQ | 1,870원 | 47원 | 2.58% | 25,020,410 | 25,220,761주 | 471.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 459510 | 나우로보틱스 | KOSDAQ | 17,730원 | 350원 | 2.01% | 264,798 | 12,978,382주 | 2301억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:38 | — | 2026-08-06 | 459100 | 위츠 | KOSDAQ | 4,175원 | -5원 | -0.12% | 8,684 | 13,466,100주 | 562.2억원 |