| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↓ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 018120 | 진로발효 | KOSDAQ | 16,550원 | -50원 | -0.30% | 1,285 | 6,621,120주 | 1095.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 018000 | 유니슨 | KOSDAQ | 779원 | 58원 | 8.04% | 1,849,993 | 259,498,284주 | 2021.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017960 | 한국카본 | KOSPI | 22,200원 | 900원 | 4.23% | 162,255 | 51,676,486주 | 1.1조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017940 | E1 | KOSPI | 83,900원 | 1,500원 | 1.82% | 6,348 | 6,860,000주 | 5755.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017900 | 광전자 | KOSPI | 5,820원 | 390원 | 7.18% | 1,299,783 | 57,943,763주 | 3372.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017890 | 한국알콜 | KOSDAQ | 13,100원 | -110원 | -0.83% | 34,848 | 20,673,506주 | 2708.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017860 | DS단석 | KOSPI | 11,240원 | 490원 | 4.56% | 104,181 | 17,759,139주 | 1996.1억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017810 | 풀무원 | KOSPI | 8,960원 | 180원 | 2.05% | 12,093 | 38,120,542주 | 3415.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017800 | 현대엘리베이터 | KOSPI | 69,200원 | 1,500원 | 2.22% | 87,413 | 39,092,385주 | 2.7조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017670 | SK텔레콤 | KOSPI | 91,400원 | 9,400원 | 11.46% | 2,471,303 | 214,790,053주 | 19.6조원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017650 | 대림제지 | KOSDAQ | 9,540원 | 90원 | 0.95% | 5,084 | 8,785,000주 | 838억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017550 | 수산세보틱스 | KOSPI | 1,678원 | 68원 | 4.22% | 276,468 | 62,399,130주 | 1047억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017510 | 세명전기 | KOSDAQ | 6,420원 | 320원 | 5.25% | 118,751 | 15,246,000주 | 978.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017480 | 삼현철강 | KOSDAQ | 4,720원 | 100원 | 2.16% | 6,069 | 15,442,890주 | 728.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017390 | 서울가스 | KOSPI | 54,200원 | 700원 | 1.31% | 4,916 | 4,950,000주 | 2682.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017370 | 우신시스템 | KOSPI | 3,970원 | 145원 | 3.79% | 18,195 | 18,314,054주 | 727억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017250 | 인터엠 | KOSDAQ | 942원 | -1원 | -0.11% | 13,795 | 21,045,467주 | 198.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017180 | 명문제약 | KOSPI | 1,136원 | 53원 | 4.89% | 50,791 | 33,953,454주 | 385.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017040 | 광명전기 | KOSPI | 932원 | 0원 | 0.00% | 0 | 43,337,615주 | 403.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 017000 | 신원종합개발 | KOSDAQ | 2,165원 | 95원 | 4.59% | 51,488 | 11,668,027주 | 252.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016920 | 카스 | KOSDAQ | 1,027원 | 36원 | 3.63% | 150,425 | 26,493,538주 | 272억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016880 | 웅진 | KOSPI | 2,045원 | 153원 | 8.09% | 249,200 | 79,927,080주 | 1634.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016800 | 퍼시스 | KOSPI | 25,900원 | 550원 | 2.17% | 118 | 11,500,000주 | 2978.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016790 | 현대사료 | KOSDAQ | 994원 | 0원 | 0.00% | 0 | 188,471,729주 | 1873.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:15 | — | 2026-08-04 | 016740 | 두올 | KOSPI | 3,280원 | 35원 | 1.08% | 15,393 | 28,674,024주 | 940.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 054040 | 한국컴퓨터 | KOSDAQ | 5,110원 | 125원 | 2.51% | 68,155 | 16,071,290주 | 821.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053980 | 오상자이엘 | KOSDAQ | 2,495원 | 50원 | 2.04% | 12,696 | 18,982,783주 | 473.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053950 | 경남제약 | KOSDAQ | 1,590원 | 88원 | 5.86% | 42,033 | 19,619,649주 | 311.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053800 | 안랩 | KOSDAQ | 56,300원 | 2,000원 | 3.68% | 34,736 | 11,126,506주 | 6264.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:25 | — | 2026-08-04 | 053700 | 삼보모터스 | KOSDAQ | 4,095원 | 130원 | 3.28% | 166,758 | 26,715,757주 | 1094억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053690 | 한미글로벌 | KOSPI | 18,350원 | 2,600원 | 16.51% | 472,540 | 10,957,550주 | 2010.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053620 | 태양 | KOSDAQ | 6,520원 | 50원 | 0.77% | 7,409 | 8,600,000주 | 560.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053610 | 프로텍 | KOSDAQ | 59,100원 | 1,200원 | 2.07% | 16,933 | 9,000,000주 | 5319억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053580 | 웹케시 | KOSDAQ | 6,730원 | 180원 | 2.75% | 19,549 | 12,954,436주 | 871.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053450 | 세코닉스 | KOSDAQ | 3,365원 | 125원 | 3.86% | 27,359 | 14,792,803주 | 497.7억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053350 | 이니텍 | KOSDAQ | 3,675원 | -75원 | -2.00% | 67,705 | 22,021,065주 | 809.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053300 | 한국정보인증 | KOSDAQ | 4,475원 | 175원 | 4.07% | 60,978 | 40,591,096주 | 1816.4억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053290 | NE능률 | KOSDAQ | 1,725원 | 25원 | 1.47% | 73,465 | 16,526,307주 | 285억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053280 | 예스24 | KOSDAQ | 3,190원 | 10원 | 0.31% | 5,728 | 25,000,000주 | 797.5억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053270 | 구영테크 | KOSDAQ | 1,868원 | 28원 | 1.52% | 44,340 | 27,410,405주 | 512억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053260 | 금강철강 | KOSDAQ | 4,750원 | 140원 | 3.04% | 17,740 | 18,720,000주 | 889.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053210 | 스카이라이프 | KOSPI | 4,105원 | 55원 | 1.36% | 33,696 | 47,522,955주 | 1950.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053160 | 프리엠스 | KOSDAQ | 9,260원 | 130원 | 1.42% | 8,014 | 6,000,000주 | 555.6억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053080 | 케이엔솔 | KOSDAQ | 8,410원 | 260원 | 3.19% | 49,769 | 12,999,807주 | 1093.2억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053060 | 세동 | KOSDAQ | 1,381원 | 8원 | 0.58% | 45,552 | 17,657,419주 | 243.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053050 | 지에스이 | KOSDAQ | 1,704원 | 44원 | 2.65% | 49,629 | 29,987,597주 | 510.9억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 053030 | 바이넥스 | KOSDAQ | 6,850원 | 430원 | 6.70% | 79,530 | 32,684,188주 | 2238.8억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 052960 | 태양3C | KONEX | 3,295원 | 10원 | 0.30% | 1 | 4,887,078주 | 161억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 052900 | KX하이텍 | KOSDAQ | 1,053원 | 55원 | 5.51% | 631,484 | 76,668,090주 | 807.3억원 |
| fsc-stock-price | 2026-08-04 | 2026-08-05 15:31:24 | — | 2026-08-04 | 052860 | 아이앤씨 | KOSDAQ | 3,985원 | 110원 | 2.84% | 23,161 | 17,866,854주 | 711.9억원 |