| 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 10:42:29 | — | 2026-08-06 | 186230 | 그린플러스 | KOSDAQ | 3,250원 | -35원 | -1.07% | 13,024 | 10,920,188주 | 354.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185750 | 종근당 | KOSPI | 68,800원 | 1,300원 | 1.93% | 16,834 | 13,802,780주 | 9496.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185490 | 아이진 | KOSDAQ | 1,626원 | -4원 | -0.25% | 111,767 | 43,229,784주 | 702.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 185190 | 수프로 | KONEX | 965원 | 66원 | 7.34% | 43 | 9,238,625주 | 89.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 184230 | SGA솔루션즈 | KOSDAQ | 1,951원 | -34원 | -1.71% | 56,589 | 18,887,979주 | 368.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183490 | 엔지켐생명과학 | KOSDAQ | 990원 | 0원 | 0.00% | 0 | 84,640,235주 | 837.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183300 | 코미코 | KOSDAQ | 54,400원 | 0원 | 0.00% | 0 | 20,545,310주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 183190 | 아세아시멘트 | KOSPI | 9,350원 | 160원 | 1.74% | 16,383 | 35,978,272주 | 3363.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 182400 | 엔케이젠바이오텍코리아 | KOSDAQ | 3,670원 | 0원 | 0.00% | 0 | 72,342,431주 | 2654.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 182360 | 큐브엔터 | KOSDAQ | 5,780원 | 90원 | 1.58% | 10,969 | 15,549,849주 | 898.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 181710 | NHN | KOSPI | 43,100원 | 300원 | 0.70% | 57,095 | 32,753,139주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | — | 한진칼우 | KOSPI | 28,900원 | 0원 | 0.00% | 1,523 | 536,766주 | 155.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180640 | 한진칼 | KOSPI | 127,200원 | 4,700원 | 3.84% | 422,973 | 66,762,279주 | 8.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180400 | DXVX | KOSDAQ | 2,635원 | 85원 | 3.33% | 45,494 | 98,429,432주 | 2593.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 180060 | 탑선 | KONEX | 5,140원 | 70원 | 1.38% | 2,363 | 9,347,666주 | 480.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179900 | 유티아이 | KOSDAQ | 1,970원 | -695원 | -26.08% | 1,650,136 | 19,790,412주 | 389.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179720 | 머니무브 | KONEX | 7,000원 | -600원 | -7.89% | 72 | 2,750,018주 | 192.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179530 | 애드바이오텍 | KOSDAQ | 2,000원 | -325원 | -13.98% | 186,549 | 26,950,299주 | 539억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 179290 | 엠아이텍 | KOSDAQ | 5,140원 | 145원 | 2.90% | 47,831 | 32,365,678주 | 1663.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178920 | PI첨단소재 | KOSPI | 18,710원 | -120원 | -0.64% | 73,455 | 29,366,322주 | 5494.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178780 | 일월지엠엘 | KOSDAQ | 2,195원 | -5원 | -0.23% | 30,675 | 18,639,195주 | 409.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178600 | 대동고려삼 | KONEX | 1,789원 | -60원 | -3.24% | 728 | 4,449,600주 | 79.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 178320 | 서진시스템 | KOSDAQ | 35,500원 | -2,000원 | -5.33% | 519,614 | 63,650,737주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177900 | 쓰리에이로직스 | KOSDAQ | 4,065원 | -35원 | -0.85% | 13,184 | 9,627,600주 | 391.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177830 | 파버나인 | KOSDAQ | 2,415원 | 15원 | 0.63% | 20,389 | 11,325,993주 | 273.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 177350 | 베셀 | KOSDAQ | 695원 | 0원 | 0.00% | 0 | 19,831,702주 | 137.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 176750 | 듀켐바이오 | KOSDAQ | 6,770원 | 210원 | 3.20% | 77,871 | 28,488,720주 | 1928.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 176590 | 코나솔 | KONEX | 1,650원 | 0원 | 0.00% | 831 | 5,836,383주 | 96.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175330 | JB금융지주 | KOSPI | 28,250원 | 450원 | 1.62% | 279,726 | 186,521,824주 | 5.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175250 | 아이큐어 | KOSDAQ | 2,170원 | 0원 | 0.00% | 0 | 37,558,368주 | 815억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 175140 | 아고스 | KOSDAQ | 2,510원 | -90원 | -3.46% | 105,603 | 24,944,253주 | 626.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 174900 | 앱클론 | KOSDAQ | 27,300원 | 1,100원 | 4.20% | 226,005 | 19,952,129주 | 5446.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 173940 | 에프엔씨엔터 | KOSDAQ | 2,360원 | 0원 | 0.00% | 13,242 | 15,392,808주 | 363.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 173130 | 오파스넷 | KOSDAQ | 6,000원 | -30원 | -0.50% | 19,140 | 13,046,473주 | 782.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 172670 | 에이엘티 | KOSDAQ | 10,990원 | 20원 | 0.18% | 58,017 | 8,960,259주 | 984.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 171120 | 라이온켐텍 | KOSDAQ | 2,035원 | 0원 | 0.00% | 16,577 | 35,901,760주 | 730.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 171090 | 선익시스템 | KOSDAQ | 70,900원 | 4,800원 | 7.26% | 98,236 | 10,127,626주 | 7180.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 171010 | 램테크놀러지 | KOSDAQ | 2,825원 | 10원 | 0.36% | 13,638 | 14,298,752주 | 403.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170920 | 엘티씨 | KOSDAQ | 39,300원 | 750원 | 1.95% | 201,436 | 10,564,126주 | 4151.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170900 | 동아에스티 | KOSPI | 37,850원 | 650원 | 1.75% | 11,359 | 9,727,881주 | 3682억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170790 | 파이오링크 | KOSDAQ | 8,400원 | -220원 | -2.55% | 13,092 | 6,397,335주 | 537.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:29 | — | 2026-08-06 | 170030 | 현대공업 | KOSDAQ | 4,840원 | -5원 | -0.10% | 13,924 | 15,340,000주 | 742.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169670 | 코스텍시스템 | KONEX | 3,690원 | -5원 | -0.14% | 360 | 2,868,401주 | 105.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 169330 | 엠브레인 | KOSDAQ | 1,280원 | -10원 | -0.78% | 11,439 | 18,316,918주 | 234.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168360 | 펨트론 | KOSDAQ | 11,480원 | -380원 | -3.20% | 97,678 | 22,392,557주 | 2570.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 168330 | 내츄럴엔도텍 | KOSDAQ | 1,887원 | 2원 | 0.11% | 12,478 | 31,754,900주 | 599.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166480 | 코아스템켐온 | KOSDAQ | 2,100원 | 95원 | 4.74% | 111,975 | 52,870,376주 | 1110.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 166090 | 하나머티리얼즈 | KOSDAQ | 55,100원 | -800원 | -1.43% | 128,790 | 19,777,674주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163730 | 핑거 | KOSDAQ | 9,900원 | -100원 | -1.00% | 71,908 | 12,015,717주 | 1189.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:28 | — | 2026-08-06 | 163560 | 동일고무벨트 | KOSPI | 5,760원 | -50원 | -0.86% | 6,811 | 13,900,000주 | 800.6억원 |