| 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 10:42:31 | — | 2026-08-06 | 232530 | 이엠티 | KONEX | 10,100원 | -150원 | -1.46% | 1,014 | 25,614,304주 | 2587억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 232140 | 와이씨 | KOSDAQ | 9,360원 | -230원 | -2.40% | 341,364 | 82,045,350주 | 7679.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 230240 | 에치에프알 | KOSDAQ | 15,610원 | -490원 | -3.04% | 116,968 | 13,309,000주 | 2077.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 229640 | LS에코에너지 | KOSPI | 45,550원 | -2,050원 | -4.31% | 101,712 | 30,624,879주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 229500 | 노브메타파마 | KONEX | 4,730원 | 55원 | 1.18% | 1,101 | 12,990,487주 | 614.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 229000 | 젠큐릭스 | KOSDAQ | 1,645원 | -65원 | -3.80% | 75,617 | 23,428,165주 | 385.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 228850 | 레이언스 | KOSDAQ | 6,410원 | -120원 | -1.84% | 8,515 | 16,591,014주 | 1063.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 228760 | 지노믹트리 | KOSDAQ | 13,020원 | -170원 | -1.29% | 62,353 | 24,859,202주 | 3236.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 228670 | 레이 | KOSDAQ | 5,530원 | -410원 | -6.90% | 135,834 | 15,640,021주 | 864.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 228340 | 동양파일 | KOSDAQ | 2,410원 | -40원 | -1.63% | 230,728 | 20,000,000주 | 482억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 227950 | 엔투텍 | KOSDAQ | 1,250원 | -12원 | -0.95% | 43,080 | 34,508,209주 | 431.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 227840 | 현대코퍼레이션홀딩스 | KOSPI | 12,550원 | 90원 | 0.72% | 9,698 | 9,100,836주 | 1142.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 227610 | 아우딘퓨쳐스 | KOSDAQ | 1,080원 | 54원 | 5.26% | 57,410 | 19,374,571주 | 209.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 227420 | 도부 | KONEX | 652원 | -114원 | -14.88% | 1 | 38,044,510주 | 248억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226950 | 올릭스 | KOSDAQ | 123,500원 | 2,000원 | 1.65% | 184,316 | 21,062,850주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226590 | 엠디바이스 | KOSDAQ | 11,600원 | -210원 | -1.78% | 20,781 | 10,716,784주 | 1243.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226400 | 오스테오닉 | KOSDAQ | 5,100원 | 100원 | 2.00% | 68,080 | 20,661,601주 | 1053.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226340 | 본느 | KOSDAQ | 4,775원 | 1,100원 | 29.93% | 3,262,141 | 8,390,484주 | 400.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226330 | 신테카바이오 | KOSDAQ | 1,539원 | -50원 | -3.15% | 132,590 | 24,258,475주 | 373.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 226320 | 잇츠한불 | KOSPI | 10,040원 | 380원 | 3.93% | 31,614 | 21,929,315주 | 2201.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225590 | 패션플랫폼 | KOSDAQ | 2,840원 | 40원 | 1.43% | 71,369 | 5,121,376주 | 145.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225220 | 제놀루션 | KOSDAQ | 1,309원 | 6원 | 0.46% | 45,084 | 19,190,021주 | 251.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224810 | 엄지하우스 | KONEX | 1,644원 | -289원 | -14.95% | 175 | 4,200,000주 | 69억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224110 | 에이텍모빌리티 | KOSDAQ | 9,070원 | 40원 | 0.44% | 11,180 | 5,080,386주 | 460.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 223310 | 사토시홀딩스 | KOSDAQ | 4,065원 | -190원 | -4.47% | 9,572 | 5,204,642주 | 211.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 223220 | 로지스몬 | KONEX | 245원 | -43원 | -14.93% | 1,402 | 5,702,919주 | 13.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222800 | 심텍 | KOSDAQ | 106,000원 | 3,000원 | 2.91% | 1,701,533 | 37,463,931주 | 3.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222420 | 쎄노텍 | KOSDAQ | 930원 | -46원 | -4.71% | 255,146 | 48,418,523주 | 450.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222080 | SFA넥셀 | KOSDAQ | 7,550원 | 70원 | 0.94% | 558,166 | 77,780,144주 | 5872.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 221980 | 케이디켐 | KOSDAQ | 9,340원 | -40원 | -0.43% | 636 | 4,034,800주 | 376.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 221800 | 지구홀딩스 | KOSDAQ | 3,975원 | 55원 | 1.40% | 73,444 | 16,318,851주 | 648.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220260 | 켐트로스 | KOSDAQ | 3,480원 | -15원 | -0.43% | 56,471 | 32,072,055주 | 1116.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220180 | 폴라리스AI핸디 | KOSDAQ | 1,516원 | 109원 | 7.75% | 25,785 | 23,930,842주 | 362.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 220100 | 퓨쳐켐 | KOSDAQ | 8,790원 | -170원 | -1.90% | 26,212 | 22,427,420주 | 1971.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219750 | 한국비티비 | KOSDAQ | 1,701원 | -29원 | -1.68% | 2,077 | 13,085,377주 | 222.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219550 | 디와이디 | KOSDAQ | 1,410원 | -15원 | -1.05% | 12,152 | 38,673,256주 | 545.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219420 | 링크제니시스 | KOSDAQ | 3,490원 | -5원 | -0.14% | 8,659 | 11,469,507주 | 400.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 219130 | 타이거일렉 | KOSDAQ | 75,100원 | 2,000원 | 2.74% | 72,685 | 6,314,290주 | 4742억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:30 | — | 2026-08-06 | 218410 | RFHIC | KOSDAQ | 49,400원 | -2,900원 | -5.54% | 438,340 | 26,575,442주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225570 | 넥슨게임즈 | KOSDAQ | 9,060원 | 60원 | 0.67% | 116,277 | 65,860,174주 | 5966.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225530 | HC보광산업 | KOSDAQ | 1,924원 | -20원 | -1.03% | 19,733 | 36,338,727주 | 699.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225430 | 케이엠제약 | KOSDAQ | 1,892원 | 109원 | 6.11% | 79,376 | 5,577,410주 | 105.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 225190 | LK삼양 | KOSDAQ | 647원 | -57원 | -8.10% | 1,624,692 | 70,468,440주 | 455.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224760 | 엔에스컴퍼니 | KONEX | 2,200원 | -385원 | -14.89% | 1 | 3,939,700주 | 86.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 224060 | 더코디 | KOSDAQ | 3,410원 | -45원 | -1.30% | 9,610 | 5,160,722주 | 175.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 223250 | 드림씨아이에스 | KOSDAQ | 3,265원 | 5원 | 0.15% | 51,315 | 24,600,444주 | 803.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222980 | 한국맥널티 | KOSDAQ | 2,045원 | 40원 | 2.00% | 3,665 | 11,031,483주 | 225.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222670 | 플럼라인생명과학 | KONEX | 4,635원 | 0원 | 0.00% | 0 | 4,032,932주 | 186.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222110 | 팬젠 | KOSDAQ | 5,020원 | -40원 | -0.79% | 1,965 | 13,514,509주 | 678.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:31 | — | 2026-08-06 | 222040 | 코스맥스엔비티 | KOSDAQ | 9,000원 | 1,230원 | 15.83% | 918,709 | 20,628,000주 | 1856.5억원 |