| 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 10:42:13 | — | 2026-08-06 | 005300 | 롯데칠성 | KOSPI | 101,500원 | 1,200원 | 1.20% | 20,866 | 9,278,884주 | 9418억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 005257 | 녹십자홀딩스2우 | KOSPI | 15,450원 | 160원 | 1.05% | 108 | 845,990주 | 130.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 005180 | 빙그레 | KOSPI | 68,900원 | 1,100원 | 1.62% | 24,529 | 9,269,031주 | 6386.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 005110 | 한창 | KOSPI | 1,254원 | 0원 | 0.00% | 0 | 21,106,407주 | 264.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 005070 | 코스모신소재 | KOSPI | 35,900원 | -100원 | -0.28% | 86,392 | 33,214,571주 | 1.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 005030 | 부산주공 | KOSPI | 486원 | 0원 | 0.00% | 0 | 92,782,988주 | 450.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | — | 롯데지주우 | KOSPI | 22,300원 | -100원 | -0.45% | 64 | 805,603주 | 179.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004960 | 한신공영 | KOSPI | 10,640원 | 200원 | 1.92% | 23,354 | 11,570,702주 | 1231.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004920 | 씨아이테크 | KOSPI | 928원 | -2원 | -0.22% | 177,678 | 52,179,872주 | 484.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004910 | 조광페인트 | KOSPI | 3,635원 | 60원 | 1.68% | 14,269 | 12,800,000주 | 465.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004890 | 동일산업 | KOSPI | 34,450원 | 250원 | 0.73% | 456 | 2,425,215주 | 835.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004870 | 티웨이홀딩스 | KOSPI | 1,232원 | -125원 | -9.21% | 359,510 | 22,632,698주 | 278.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004835 | 덕성우 | KOSPI | 4,010원 | 0원 | 0.00% | 2,144 | 1,392,000주 | 55.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004830 | 덕성 | KOSPI | 3,280원 | 10원 | 0.31% | 28,566 | 15,680,000주 | 514.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:12 | — | 2026-08-06 | 004800 | 효성 | KOSPI | 158,100원 | -3,700원 | -2.29% | 19,125 | 16,740,407주 | 2.6조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003120 | 일성아이에스 | KOSPI | 20,250원 | 200원 | 1.00% | 28,645 | 13,300,000주 | 2693.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003100 | 선광 | KOSDAQ | 20,000원 | -250원 | -1.23% | 9,607 | 6,600,000주 | 1320억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003090 | 대웅 | KOSPI | 17,880원 | 810원 | 4.75% | 37,179 | 58,141,980주 | 1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003080 | SB성보 | KOSPI | 2,285원 | 50원 | 2.24% | 20,329 | 20,020,000주 | 457.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003075 | 코오롱글로벌우 | KOSPI | 13,130원 | 460원 | 3.63% | 509 | 740,737주 | 97.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003070 | 코오롱글로벌 | KOSPI | 8,880원 | 130원 | 1.49% | 10,701 | 25,423,959주 | 2257.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003060 | 에이프로젠바이오로직스 | KOSPI | 2,180원 | -75원 | -3.33% | 94,315 | 14,412,374주 | 314.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003030 | 세아제강지주 | KOSPI | 112,900원 | 5,400원 | 5.02% | 30,555 | 4,141,657주 | 4675.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 003010 | 혜인 | KOSPI | 4,550원 | -50원 | -1.09% | 59,196 | 12,712,747주 | 578.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002960 | 한국쉘석유 | KOSPI | 499,500원 | 0원 | 0.00% | 764 | 1,300,000주 | 6493.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002920 | 유성기업 | KOSPI | 1,858원 | 4원 | 0.22% | 8,104 | 25,947,500주 | 482.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002900 | TYM | KOSPI | 6,480원 | -90원 | -1.37% | 396,049 | 41,400,000주 | 2682.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002880 | 디와이에이 | KOSPI | 773원 | -6원 | -0.77% | 47,397 | 46,773,995주 | 361.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002870 | 신풍 | KOSPI | 963원 | -31원 | -3.12% | 106,916 | 34,958,700주 | 336.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002840 | 미원상사 | KOSPI | 123,600원 | 5,200원 | 4.39% | 3,818 | 4,500,000주 | 5562억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002820 | SUN&L | KOSPI | 2,280원 | 60원 | 2.70% | 178,294 | 12,063,204주 | 275억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002810 | 삼영무역 | KOSPI | 22,850원 | -500원 | -2.14% | 23,540 | 18,466,948주 | 4219.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002800 | 신신제약 | KOSDAQ | 4,320원 | 20원 | 0.47% | 26,669 | 15,170,500주 | 655.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | — | 아모레퍼시픽홀딩스3우C | KOSPI | 21,800원 | 300원 | 1.40% | 3,383 | 7,092,200주 | 1546억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002795 | 아모레퍼시픽홀딩스우 | KOSPI | 11,070원 | 10원 | 0.09% | 6,812 | 6,381,172주 | 706.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002790 | 아모레퍼시픽홀딩스 | KOSPI | 26,700원 | 600원 | 2.30% | 86,876 | 76,458,180주 | 2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002787 | 진흥기업2우B | KOSPI | 2,995원 | -30원 | -0.99% | 27,360 | 294,808주 | 8.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002785 | 진흥기업우B | KOSPI | 1,361원 | 22원 | 1.64% | 14,412 | 857,218주 | 11.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002780 | 진흥기업 | KOSPI | 800원 | -4원 | -0.50% | 1,022,214 | 145,471,745주 | 1163.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002760 | 보락 | KOSPI | 989원 | 2원 | 0.20% | 60,954 | 59,900,000주 | 592.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002720 | 국제약품 | KOSPI | 3,325원 | 50원 | 1.53% | 25,675 | 21,159,832주 | 703.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002710 | TCC스틸 | KOSPI | 9,570원 | 0원 | 0.00% | 52,646 | 26,213,697주 | 2508.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002700 | 신일전자 | KOSPI | 1,061원 | -36원 | -3.28% | 1,353,934 | 68,547,521주 | 727.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002690 | 동일제강 | KOSPI | 1,482원 | 23원 | 1.58% | 23,674 | 20,300,360주 | 300.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002680 | 한탑 | KOSDAQ | 1,735원 | 17원 | 0.99% | 96,522 | 6,463,359주 | 112.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002630 | 오리엔트바이오 | KOSPI | 1,033원 | -37원 | -3.46% | 712,282 | 59,291,502주 | 612.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002620 | 제일파마홀딩스 | KOSPI | 7,600원 | 360원 | 4.97% | 50,879 | 15,973,355주 | 1213.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002600 | 조흥 | KOSPI | 136,700원 | 600원 | 0.44% | 15 | 600,000주 | 820.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002460 | HS화성 | KOSPI | 11,600원 | 50원 | 0.43% | 15,521 | 10,150,000주 | 1177.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:11 | — | 2026-08-06 | 002450 | 삼익악기 | KOSPI | 1,120원 | 0원 | 0.00% | 69,735 | 90,530,915주 | 1013.9억원 |