| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↓ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065170 | 비엘팜텍 | KOSDAQ | 2,060원 | -160원 | -7.21% | 534,165 | 27,913,793주 | 575억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065350 | 신성델타테크 | KOSDAQ | 29,250원 | 250원 | 0.86% | 72,144 | 27,483,948주 | 8039억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065370 | 위세아이텍 | KOSDAQ | 2,900원 | 65원 | 2.29% | 16,167 | 7,383,954주 | 214.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065420 | 에스아이리소스 | KOSDAQ | 940원 | 0원 | 0.00% | 0 | 7,748,281주 | 72.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065440 | 이루온 | KOSDAQ | 1,334원 | -30원 | -2.20% | 125,842 | 27,275,020주 | 363.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065450 | 빅텍 | KOSDAQ | 2,680원 | 65원 | 2.49% | 300,151 | 29,495,803주 | 790.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065500 | 오리엔트정공 | KOSDAQ | 1,137원 | -16원 | -1.39% | 55,288 | 35,742,912주 | 406.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065510 | 휴비츠 | KOSDAQ | 7,050원 | 110원 | 1.59% | 11,571 | 10,877,895주 | 766.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065530 | 와이어블 | KOSDAQ | 1,185원 | 2원 | 0.17% | 36,215 | 47,838,759주 | 566.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065570 | 삼영이엔씨 | KOSDAQ | 764원 | 0원 | 0.00% | 0 | 16,093,838주 | 122.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065650 | 하이퍼코퍼레이션 | KOSDAQ | 1,595원 | -269원 | -14.43% | 63,310 | 10,945,987주 | 174.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065660 | 안트로젠 | KOSDAQ | 14,840원 | -50원 | -0.34% | 19,918 | 10,006,100주 | 1484.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065680 | 우주일렉트로 | KOSDAQ | 23,550원 | -1,850원 | -7.28% | 15,536 | 9,240,471주 | 2176.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065690 | 파커스 | KOSDAQ | 1,900원 | 0원 | 0.00% | 53,732 | 12,014,507주 | 228.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065710 | 서호전기 | KOSDAQ | 44,400원 | -550원 | -1.22% | 4,095 | 5,150,000주 | 2286.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065770 | CS | KOSDAQ | 1,195원 | -23원 | -1.89% | 79,485 | 10,515,064주 | 125.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 065950 | 웰크론 | KOSDAQ | 1,165원 | -12원 | -1.02% | 26,964 | 28,231,302주 | 328.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066130 | 하츠 | KOSDAQ | 3,430원 | -40원 | -1.15% | 11,460 | 12,800,000주 | 439억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066310 | 큐에스아이 | KOSDAQ | 6,900원 | -260원 | -3.63% | 29,116 | 9,271,621주 | 639.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066360 | 체리부로 | KOSDAQ | 1,377원 | -9원 | -0.65% | 11,059 | 23,976,007주 | 330.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066410 | 버킷스튜디오 | KOSDAQ | 1,153원 | 0원 | 0.00% | 0 | 138,453,818주 | 1596.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066430 | 아이로보틱스 | KOSDAQ | 2,020원 | -50원 | -2.42% | 272,015 | 39,153,476주 | 790.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | LG전자 | 2026-09-03 | 066570 | LG전자 | KOSPI | 199,700원 | -800원 | -0.40% | 475,176 | 162,884,638주 | 32.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 066575 | LG전자우 | KOSPI | 73,900원 | -400원 | -0.54% | 67,135 | 17,181,299주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069540 | 빛과전자 | KOSDAQ | 2,660원 | -105원 | -3.80% | 2,284,457 | 112,691,897주 | 2997.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069620 | 대웅제약 | KOSPI | 114,800원 | -9,300원 | -7.49% | 57,531 | 11,586,575주 | 1.3조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069640 | 한세엠케이 | KOSPI | 1,416원 | -39원 | -2.68% | 18,087 | 21,735,481주 | 307.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069730 | DSR제강 | KOSPI | 5,630원 | -10원 | -0.18% | 21,934 | 14,400,000주 | 810.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069920 | 엑시온그룹 | KOSDAQ | 1,175원 | -214원 | -15.41% | 595,865 | 14,410,455주 | 169.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069960 | 현대백화점 | KOSPI | 94,600원 | 1,900원 | 2.05% | 172,755 | 21,564,912주 | 2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 070300 | 퀀텀레일 | KOSDAQ | 1,495원 | -20원 | -1.32% | 257,765 | 35,524,729주 | 531억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067630 | HLB생명과학 | KOSDAQ | 2,630원 | -30원 | -1.13% | 95,784 | 121,917,058주 | 3206.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067730 | 로지시스 | KOSDAQ | 2,190원 | -40원 | -1.79% | 3,883 | 9,673,922주 | 211.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067770 | 세진티에스 | KOSDAQ | 2,780원 | -75원 | -2.63% | 42,997 | 8,396,593주 | 233.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067830 | 세이브존I&C | KOSPI | 2,385원 | 20원 | 0.85% | 26,414 | 41,040,895주 | 978.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067900 | 와이엔텍 | KOSDAQ | 6,070원 | 60원 | 1.00% | 11,904 | 18,199,659주 | 1104.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067920 | 이글루 | KOSDAQ | 5,230원 | -140원 | -2.61% | 16,524 | 10,996,119주 | 575억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 067990 | 도이치모터스 | KOSDAQ | 3,730원 | -10원 | -0.27% | 84,504 | 29,181,550주 | 1088.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 068050 | 팬엔터테인먼트 | KOSDAQ | 1,186원 | 0원 | 0.00% | 81,713 | 27,694,076주 | 328.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 068100 | 케이웨더 | KOSDAQ | 2,330원 | 0원 | 0.00% | 5,604 | 11,927,536주 | 277.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:15 | — | 2026-09-03 | 068240 | 다원시스 | KOSDAQ | 2,530원 | 0원 | 0.00% | 0 | 38,163,437주 | 965.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | 셀트리온 | 2026-09-03 | 068270 | 셀트리온 | KOSPI | 187,100원 | 800원 | 0.43% | 406,507 | 232,617,176주 | 43.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068290 | 삼성출판사 | KOSPI | 6,330원 | -10원 | -0.16% | 7,202 | 10,000,000주 | 633억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068330 | 일신바이오 | KOSDAQ | 1,120원 | 25원 | 2.28% | 81,706 | 44,216,140주 | 495.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068760 | 셀트리온제약 | KOSDAQ | 40,850원 | -300원 | -0.73% | 53,601 | 44,402,332주 | 1.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068790 | DMS | KOSDAQ | 6,660원 | 110원 | 1.68% | 91,015 | 22,570,224주 | 1503.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068930 | 디지털대성 | KOSDAQ | 8,670원 | 70원 | 0.81% | 15,777 | 27,675,342주 | 2399.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 068940 | 셀피글로벌 | KOSDAQ | 778원 | 0원 | 0.00% | 0 | 45,912,716주 | 357.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069080 | 웹젠 | KOSDAQ | 11,370원 | -80원 | -0.70% | 109,514 | 30,966,575주 | 3520.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:16 | — | 2026-09-03 | 069140 | 누리플랜 | KOSDAQ | 1,830원 | -18원 | -0.97% | 31,039 | 15,095,804주 | 276.2억원 |