| 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 10:42:14 | — | 2026-08-06 | 010140 | 삼성중공업 | KOSPI | 22,100원 | -100원 | -0.45% | 2,040,531 | 880,000,000주 | 19.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 010170 | 대한광통신 | KOSDAQ | 11,070원 | -1,000원 | -8.29% | 11,193,755 | 155,485,660주 | 1.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 하나36호스팩 | KOSDAQ | 1,986원 | 2원 | 0.10% | 1,732 | 7,740,000주 | 153.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 010240 | 흥국 | KOSDAQ | 5,440원 | -60원 | -1.09% | 11,461 | 11,706,000주 | 636.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 010280 | 아이티센엔텍 | KOSDAQ | 5,030원 | 80원 | 1.62% | 45,147 | 13,024,757주 | 655.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 010400 | 우진아이엔에스 | KOSPI | 4,085원 | -5원 | -0.12% | 10,354 | 7,622,000주 | 311.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010470 | 오리콤 | KOSDAQ | 4,755원 | 5원 | 0.11% | 8,528 | 11,975,050주 | 569.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010580 | 에스엠벡셀 | KOSPI | 1,519원 | -1원 | -0.07% | 36,828 | 111,251,760주 | 1689.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 유진스팩12호 | KOSDAQ | 1,993원 | -2원 | -0.10% | 82 | 5,660,000주 | 112.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010640 | 진양폴리 | KOSPI | 1,638원 | -9원 | -0.55% | 28,155 | 16,700,000주 | 273.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010660 | 화천기계 | KOSPI | 2,800원 | 35원 | 1.27% | 70,036 | 22,000,000주 | 616억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010690 | 화신 | KOSPI | 8,200원 | 10원 | 0.12% | 324,120 | 34,920,410주 | 2863.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010770 | 평화홀딩스 | KOSPI | 3,735원 | -55원 | -1.45% | 36,263 | 14,625,466주 | 546.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010780 | 아이에스동서 | KOSPI | 19,470원 | -40원 | -0.21% | 39,090 | 30,186,976주 | 5877.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010820 | 퍼스텍 | KOSPI | 6,160원 | -40원 | -0.65% | 662,496 | 48,771,938주 | 3004.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010950 | S-Oil | KOSPI | 124,900원 | 2,400원 | 1.96% | 265,338 | 112,582,792주 | 14조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010955 | S-Oil우 | KOSPI | 61,400원 | 400원 | 0.66% | 5,107 | 4,021,927주 | 2469.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 010960 | 삼호개발 | KOSPI | 3,045원 | -10원 | -0.33% | 183,516 | 24,120,000주 | 734.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011000 | 진원생명과학 | KOSPI | 2,670원 | 0원 | 0.00% | 0 | 18,176,581주 | 485.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011040 | 경동제약 | KOSDAQ | 4,975원 | 30원 | 0.61% | 128,128 | 30,768,766주 | 1530.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011070 | LG이노텍 | KOSPI | 554,000원 | -47,000원 | -7.82% | 264,961 | 23,667,107주 | 13.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011080 | 형지I&C | KOSDAQ | 900원 | -28원 | -3.02% | 221,815 | 7,096,262주 | 63.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011090 | 에넥스 | KOSPI | 1,701원 | 33원 | 1.98% | 640,839 | 11,857,054주 | 201.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011150 | CJ씨푸드 | KOSPI | 2,025원 | 20원 | 1.00% | 32,722 | 35,930,773주 | 727.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011155 | CJ씨푸드1우 | KOSPI | 7,440원 | 70원 | 0.95% | 3,143 | 200,000주 | 14.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011170 | 롯데케미칼 | KOSPI | 58,700원 | 1,000원 | 1.73% | 62,965 | 42,775,419주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011200 | HMM | KOSPI | 21,400원 | 300원 | 1.42% | 818,674 | 943,237,970주 | 20.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011210 | 현대위아 | KOSPI | 62,800원 | 500원 | 0.80% | 46,529 | 27,195,083주 | 1.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011230 | 삼화전자 | KOSPI | 2,700원 | -175원 | -6.09% | 523,757 | 19,165,785주 | 517.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011280 | 태림포장 | KOSPI | 1,749원 | 0원 | 0.00% | 11,164 | 70,805,940주 | 1238.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011300 | 우성머티리얼스 | KOSPI | 3,300원 | 360원 | 12.24% | 257,189 | 16,816,073주 | 554.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011320 | 유니크 | KOSDAQ | 3,770원 | 15원 | 0.40% | 9,992 | 19,320,695주 | 728.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011330 | 유니켐 | KOSPI | 4,550원 | 1,050원 | 30.00% | 60,138 | 9,018,783주 | 410.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011370 | 서한 | KOSDAQ | 768원 | -17원 | -2.17% | 615,934 | 100,894,865주 | 774.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011390 | 부산산업 | KOSPI | 41,650원 | 1,550원 | 3.87% | 10,375 | 1,056,000주 | 439.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011420 | 갤럭시아에스엠 | KOSPI | 1,452원 | -8원 | -0.55% | 20,045 | 27,549,644주 | 400억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011500 | 한농화성 | KOSPI | 12,720원 | 270원 | 2.17% | 85,090 | 15,637,042주 | 1989억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011560 | 세보엠이씨 | KOSDAQ | 21,100원 | 0원 | 0.00% | 24,297 | 10,084,872주 | 2127.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 삼성스팩13호 | KOSDAQ | 1,985원 | -7원 | -0.35% | 6,344 | 7,350,000주 | 145.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011690 | 와이투솔루션 | KOSPI | 3,355원 | -15원 | -0.45% | 96,607 | 36,704,394주 | 1231.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011700 | 한신기계 | KOSPI | 2,475원 | -25원 | -1.00% | 87,985 | 32,446,151주 | 803억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011760 | 현대코퍼레이션 | KOSPI | 26,650원 | -150원 | -0.56% | 14,244 | 13,228,966주 | 3525.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011780 | 금호석유화학 | KOSPI | 121,700원 | 1,900원 | 1.59% | 58,461 | 25,157,325주 | 3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011785 | 금호석유화학우 | KOSPI | 49,750원 | 250원 | 0.51% | 5,396 | 3,023,486주 | 1504.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011790 | SKC | KOSPI | 80,300원 | -1,100원 | -1.35% | 155,994 | 49,598,298주 | 3.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 피스피스스튜디오 | KOSDAQ | 5,470원 | -60원 | -1.08% | 110,725 | 14,168,911주 | 775억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011810 | STX | KOSPI | 3,530원 | 0원 | 0.00% | 0 | 31,017,927주 | 1094.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011930 | 신성이엔지 | KOSPI | 15,990원 | -700원 | -4.19% | 165,140 | 20,306,182주 | 3246.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012030 | DB | KOSPI | 1,459원 | -28원 | -1.88% | 493,720 | 201,173,933주 | 2935.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 삼양바이오팜 | KOSPI | 44,650원 | 400원 | 0.90% | 23,312 | 7,435,870주 | 3320.1억원 |