| 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 10:42:32 | — | 2026-08-06 | 271830 | 팸텍 | KOSDAQ | 998원 | -23원 | -2.25% | 96,900 | 29,490,202주 | 294.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 271940 | 일진하이솔루스 | KOSPI | 10,550원 | -250원 | -2.31% | 23,139 | 36,313,190주 | 3831억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 271980 | 제일약품 | KOSPI | 10,770원 | 380원 | 3.66% | 992,657 | 14,704,872주 | 1583.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 272110 | 케이엔제이 | KOSDAQ | 28,000원 | 200원 | 0.72% | 49,247 | 8,025,395주 | 2247.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 272210 | 한화시스템 | KOSPI | 70,100원 | -2,300원 | -3.18% | 307,005 | 188,919,389주 | 13.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 272290 | 이녹스첨단소재 | KOSDAQ | 20,750원 | -50원 | -0.24% | 78,121 | 19,937,509주 | 4137억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 272450 | 진에어 | KOSPI | 5,480원 | 10원 | 0.18% | 58,211 | 52,200,000주 | 2860.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 272550 | 삼양패키징 | KOSPI | 9,390원 | 70원 | 0.75% | 16,815 | 15,068,406주 | 1414.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 273060 | 와이즈버즈 | KOSDAQ | 990원 | 82원 | 9.03% | 418,866 | 49,144,280주 | 486.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 273640 | 와이엠텍 | KOSDAQ | 4,930원 | -55원 | -1.10% | 8,900 | 10,966,000주 | 540.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:32 | — | 2026-08-06 | 274090 | 켄코아에어로스페이스 | KOSDAQ | 10,250원 | 60원 | 0.59% | 157,073 | 13,774,207주 | 1411.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 274400 | 이노시뮬레이션 | KOSDAQ | 2,275원 | -45원 | -1.94% | 3,285 | 9,086,493주 | 206.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 275630 | 에스에스알 | KOSDAQ | 3,630원 | 10원 | 0.28% | 14,557 | 5,253,808주 | 190.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 276040 | 스코넥 | KOSDAQ | 327원 | 0원 | 0.00% | 0 | 21,630,335주 | 70.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 276240 | 엘리비젼 | KONEX | 495원 | -15원 | -2.94% | 10,271 | 12,313,138주 | 60.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 276730 | 한울앤제주 | KOSDAQ | 11,470원 | 0원 | 0.00% | 0 | 2,371,816주 | 272억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 277070 | 린드먼아시아 | KOSDAQ | 2,955원 | -55원 | -1.83% | 4,167 | 13,692,000주 | 404.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 277410 | 인산가 | KOSDAQ | 5,600원 | -20원 | -0.36% | 6,312 | 3,841,150주 | 215.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 277810 | 레인보우로보틱스 | KOSDAQ | 489,500원 | 5,500원 | 1.14% | 196,311 | 19,399,858주 | 9.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 277880 | 티에스아이 | KOSDAQ | 3,060원 | -20원 | -0.65% | 17,194 | 19,843,212주 | 607.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 278280 | 천보 | KOSDAQ | 34,350원 | 350원 | 1.03% | 35,537 | 12,253,025주 | 4208.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 278470 | 에이피알 | KOSPI | 378,000원 | 20,500원 | 5.73% | 620,227 | 37,438,155주 | 14.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 278650 | HLB바이오스텝 | KOSDAQ | 2,060원 | 79원 | 3.99% | 68,474 | 17,432,396주 | 359.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 278990 | EMB | KONEX | 2,500원 | -105원 | -4.03% | 22 | 8,064,777주 | 201.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 279060 | 이노벡스 | KONEX | 115원 | 0원 | 0.00% | 0 | 9,807,866주 | 11.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 279570 | 케이뱅크 | KOSPI | 5,590원 | -90원 | -1.58% | 568,830 | 405,695,151주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 279600 | 미디어젠 | KOSDAQ | 3,940원 | 370원 | 10.36% | 14,412 | 4,684,781주 | 184.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 280360 | 롯데웰푸드 | KOSPI | 104,000원 | 2,200원 | 2.16% | 10,267 | 9,204,574주 | 9572.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 281740 | 레이크머티리얼즈 | KOSDAQ | 12,430원 | 180원 | 1.47% | 325,007 | 65,730,548주 | 8170.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 281820 | 케이씨텍 | KOSPI | 62,500원 | -8,200원 | -11.60% | 285,781 | 19,798,661주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 282330 | BGF리테일 | KOSPI | 133,500원 | 11,200원 | 9.16% | 77,636 | 17,283,906주 | 2.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 282720 | 금양그린파워 | KOSDAQ | 8,040원 | -60원 | -0.74% | 38,259 | 12,119,500주 | 974.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 282880 | 코윈테크 | KOSDAQ | 9,510원 | -80원 | -0.83% | 24,590 | 11,694,082주 | 1112.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 284620 | 카이노스메드 | KOSDAQ | 1,087원 | 0원 | 0.00% | 0 | 33,086,953주 | 359.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 284740 | 쿠쿠홈시스 | KOSPI | 21,550원 | 50원 | 0.23% | 43,178 | 22,437,330주 | 4835.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 285130 | SK케미칼 | KOSPI | 42,700원 | 800원 | 1.91% | 57,904 | 17,298,766주 | 7386.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 285490 | 노바텍 | KOSDAQ | 11,500원 | -80원 | -0.69% | 20,062 | 10,575,831주 | 1216.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 285800 | 진영 | KOSDAQ | 787원 | -7원 | -0.88% | 193,303 | 17,477,270주 | 137.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 286750 | 나노실리칸첨단소재 | KOSDAQ | 1,425원 | 0원 | 0.00% | 0 | 32,028,857주 | 456.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 286940 | 롯데이노베이트 | KOSPI | 18,500원 | 220원 | 1.20% | 8,276 | 15,129,367주 | 2798.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 287840 | 인투셀 | KOSDAQ | 18,240원 | -190원 | -1.03% | 58,217 | 15,021,960주 | 2740억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 288180 | 케이피항공산업 | KOSDAQ | 7,630원 | 140원 | 1.87% | 24,947 | 7,393,262주 | 564.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 288330 | 파라택시스코리아 | KOSDAQ | 416원 | 0원 | 0.00% | 0 | 106,080,948주 | 441.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 288620 | 에스프리즘 | KOSDAQ | 4,100원 | -15원 | -0.36% | 5,354 | 6,979,316주 | 286.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 288980 | 모아데이타 | KOSDAQ | 696원 | -32원 | -4.40% | 131,925 | 36,381,379주 | 253.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 289010 | 아이스크림에듀 | KOSDAQ | 872원 | 49원 | 5.95% | 133,974 | 13,945,256주 | 121.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 289080 | SV인베스트먼트 | KOSDAQ | 1,936원 | -5원 | -0.26% | 207,849 | 60,138,233주 | 1164.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 289170 | 바이오텐 | KONEX | 2,795원 | -385원 | -12.11% | 8 | 3,576,689주 | 99.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 289220 | 자이언트스텝 | KOSDAQ | 1,174원 | -8원 | -0.68% | 28,557 | 22,312,221주 | 261.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:33 | — | 2026-08-06 | 289930 | 웨이비스 | KOSDAQ | 7,020원 | -320원 | -4.36% | 43,826 | 13,149,010주 | 923억원 |