| 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 10:42:12 | — | 2026-08-06 | 004360 | 세방 | KOSPI | 13,000원 | 100원 | 0.78% | 8,508 | 19,115,603주 | 2485억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004270 | 남성 | KOSPI | 6,290원 | 140원 | 2.28% | 13,011 | 3,621,216주 | 227.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004310 | 현대약품 | KOSPI | 6,590원 | 740원 | 12.65% | 8,051,690 | 32,000,000주 | 2108.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004255 | NPC우 | KOSPI | 1,891원 | 1원 | 0.05% | 1,690 | 5,280,000주 | 99.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004250 | NPC | KOSPI | 2,865원 | 60원 | 2.14% | 85,110 | 36,720,000주 | 1052억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 하나35호스팩 | KOSDAQ | 1,998원 | -1원 | -0.05% | 179 | 6,030,000주 | 120.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 엘에스스팩1호 | KOSDAQ | 1,994원 | 0원 | 0.00% | 1,027 | 4,110,000주 | 81.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 교보18호스팩 | KOSDAQ | 2,010원 | 0원 | 0.00% | 1,015 | 5,040,000주 | 101.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004170 | 신세계 | KOSPI | 427,500원 | -2,500원 | -0.58% | 102,557 | 9,445,181주 | 4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004150 | 한솔홀딩스 | KOSPI | 3,190원 | -65원 | -2.00% | 63,851 | 41,026,620주 | 1308.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004140 | 동방 | KOSPI | 1,830원 | -10원 | -0.54% | 93,207 | 47,971,766주 | 877.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004105 | 태양금속우 | KOSPI | 2,835원 | -60원 | -2.07% | 20,207 | 3,300,000주 | 93.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004100 | 태양금속 | KOSPI | 2,415원 | -15원 | -0.62% | 134,249 | 36,700,000주 | 886.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004090 | 한국석유 | KOSPI | 10,520원 | -70원 | -0.66% | 76,861 | 12,694,120주 | 1335.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004080 | 신흥 | KOSPI | 14,060원 | 30원 | 0.21% | 2,330 | 9,300,000주 | 1307.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003610 | 방림 | KOSPI | 5,490원 | -100원 | -1.79% | 240,874 | 32,110,778주 | 1762.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003570 | SNT다이내믹스 | KOSPI | 31,450원 | 100원 | 0.32% | 44,642 | 33,252,697주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003535 | 한화투자증권우 | KOSPI | 5,760원 | -20원 | -0.35% | 7,446 | 4,800,000주 | 276.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004060 | SG세계물산 | KOSPI | 2,655원 | 95원 | 3.71% | 131,296 | 20,242,496주 | 537.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004020 | 현대제철 | KOSPI | 28,150원 | 500원 | 1.81% | 427,858 | 133,445,785주 | 3.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004000 | 롯데정밀화학 | KOSPI | 47,450원 | 450원 | 0.96% | 32,203 | 25,800,000주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 매드업 | KOSDAQ | 9,940원 | 2,290원 | 29.93% | 13,031,163 | 18,807,400주 | 1869.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003960 | 사조대림 | KOSPI | 30,800원 | 0원 | 0.00% | 3,401 | 9,164,467주 | 2822.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003925 | 남양유업우 | KOSPI | 30,750원 | -200원 | -0.65% | 2,222 | 1,891,149주 | 581.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003920 | 남양유업 | KOSPI | 44,000원 | 450원 | 1.03% | 9,226 | 5,673,447주 | 2496.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003850 | 보령 | KOSPI | 8,790원 | 100원 | 1.15% | 83,521 | 85,787,207주 | 7540.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003830 | 대한화섬 | KOSPI | 113,100원 | 600원 | 0.53% | 56 | 1,328,000주 | 1501.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003800 | 에이스침대 | KOSDAQ | 32,550원 | -650원 | -1.96% | 3,656 | 11,090,000주 | 3609.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | KB제32호스팩 | KOSDAQ | 1,995원 | -2원 | -0.10% | 967 | 6,330,000주 | 126.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003780 | 진양산업 | KOSPI | 3,795원 | -55원 | -1.43% | 162,722 | 13,000,000주 | 493.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003720 | 삼영 | KOSPI | 7,050원 | -250원 | -3.42% | 213,318 | 34,000,000주 | 2397억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003690 | 코리안리 | KOSPI | 14,630원 | 800원 | 5.78% | 566,091 | 176,721,031주 | 2.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003680 | 한성기업 | KOSPI | 6,340원 | -100원 | -1.55% | 298,792 | 6,209,515주 | 393.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003670 | 포스코퓨처엠 | KOSPI | 147,500원 | 1,300원 | 0.89% | 189,359 | 88,946,220주 | 13.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003650 | 미창석유 | KOSPI | 147,200원 | 3,200원 | 2.22% | 3,433 | 1,739,672주 | 2560.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003620 | KG모빌리티 | KOSPI | 2,895원 | -5원 | -0.17% | 474,741 | 202,374,912주 | 5858.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003580 | HLB글로벌 | KOSPI | 1,440원 | -6원 | -0.41% | 66,906 | 50,663,505주 | 729.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003555 | LG우 | KOSPI | 66,400원 | -800원 | -1.19% | 2,224 | 3,011,199주 | 1999.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003550 | LG | KOSPI | 104,500원 | -2,300원 | -2.15% | 167,911 | 151,192,004주 | 15.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003547 | 대신증권2우B | KOSPI | 19,150원 | -150원 | -0.78% | 15,574 | 9,606,666주 | 1839.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003545 | 대신증권우 | KOSPI | 20,050원 | -150원 | -0.74% | 26,559 | 24,383,334주 | 4888.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003540 | 대신증권 | KOSPI | 26,550원 | 100원 | 0.38% | 77,718 | 47,666,126주 | 1.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003530 | 한화투자증권 | KOSPI | 4,430원 | 10원 | 0.23% | 633,286 | 214,547,775주 | 9504.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003520 | 영진약품 | KOSPI | 1,220원 | 11원 | 0.91% | 267,300 | 182,892,731주 | 2231.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003495 | 대한항공우 | KOSPI | 21,500원 | 100원 | 0.47% | 1,579 | 1,110,794주 | 238.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 003490 | 대한항공 | KOSPI | 27,500원 | 600원 | 2.23% | 2,562,853 | 368,220,661주 | 10.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003000 | 부광약품 | KOSPI | 4,280원 | 20원 | 0.47% | 272,000 | 98,664,671주 | 4222.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002995 | 금호건설우 | KOSPI | 18,040원 | -860원 | -4.55% | 12,859 | 292,266주 | 52.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002990 | 금호건설 | KOSPI | 9,660원 | -110원 | -1.13% | 4,065,799 | 37,259,974주 | 3599.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003480 | 한진중공업홀딩스 | KOSPI | 4,785원 | 20원 | 0.42% | 42,824 | 29,529,812주 | 1413억원 |