| 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 | 008470 | 부스타 | KOSDAQ | 2,025원 | -50원 | -2.41% | 26,299 | 8,404,800주 | 170.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008420 | 문배철강 | KOSPI | 2,115원 | 25원 | 1.20% | 28,675 | 20,503,505주 | 433.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008355 | 남선알미우 | KOSPI | 6,970원 | -70원 | -0.99% | 209 | 307,890주 | 21.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008350 | 남선알미늄 | KOSPI | 1,035원 | -13원 | -1.24% | 781,985 | 129,079,090주 | 1335.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 카나프테라퓨틱스 | KOSDAQ | 14,540원 | 280원 | 1.96% | 112,761 | 13,300,580주 | 1933.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008290 | 원풍물산 | KOSDAQ | 373원 | -28원 | -6.98% | 800,750 | 20,346,839주 | 75.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008260 | NI스틸 | KOSPI | 3,325원 | 115원 | 3.58% | 102,563 | 28,600,117주 | 950.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008250 | 이건산업 | KOSPI | 2,630원 | 0원 | 0.00% | 14,004 | 10,952,635주 | 288억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 대덕1우 | KOSPI | 10,700원 | -190원 | -1.74% | 1,321 | 1,212,357주 | 129.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008060 | 대덕 | KOSPI | 14,750원 | -250원 | -1.67% | 36,433 | 31,287,098주 | 4614.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008040 | 사조동아원 | KOSPI | 642원 | -64원 | -9.07% | 1,027,862 | 141,144,600주 | 906.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007980 | TP | KOSPI | 1,736원 | 13원 | 0.75% | 87,142 | 46,897,350주 | 814.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007860 | 서연 | KOSPI | 8,060원 | 180원 | 2.28% | 23,986 | 23,479,844주 | 1892.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007820 | 엠엑스로보틱스 | KOSDAQ | 3,285원 | 35원 | 1.08% | 51,188 | 20,033,946주 | 658.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | — | 코리아써키트2우B | KOSPI | 12,670원 | -70원 | -0.55% | 941 | 783,699주 | 99.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007815 | 코리아써우 | KOSPI | 15,950원 | -80원 | -0.50% | 1,813 | 2,964,690주 | 472.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007810 | 코리아써키트 | KOSPI | 55,600원 | 200원 | 0.36% | 517,605 | 23,982,620주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007770 | 한일화학 | KOSDAQ | 6,210원 | -80원 | -1.27% | 5,232 | 3,510,000주 | 217.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007720 | 소노스퀘어 | KOSDAQ | 1,330원 | -5원 | -0.37% | 29,385 | 20,160,090주 | 268.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007700 | F&F홀딩스 | KOSPI | 14,170원 | -80원 | -0.56% | 11,955 | 39,114,367주 | 5542.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007690 | 국도화학 | KOSPI | 39,600원 | 900원 | 2.33% | 18,308 | 9,260,832주 | 3667.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007680 | 대원 | KOSDAQ | 3,375원 | -85원 | -2.46% | 18,784 | 13,222,738주 | 446.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007660 | 이수페타시스 | KOSPI | 83,100원 | -1,600원 | -1.89% | 410,614 | 73,409,219주 | 6.1조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008700 | 아남전자 | KOSPI | 1,230원 | -6원 | -0.49% | 253,150 | 77,124,820주 | 948.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008490 | 서흥 | KOSPI | 22,850원 | 750원 | 3.39% | 61,151 | 11,569,113주 | 2643.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 008370 | 원풍 | KOSDAQ | 4,870원 | 55원 | 1.14% | 7,121 | 12,000,000주 | 584.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007610 | 선도전기 | KOSPI | 4,540원 | -130원 | -2.78% | 506,209 | 18,000,000주 | 817.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007590 | 동방아그로 | KOSPI | 5,620원 | -20원 | -0.35% | 3,362 | 13,617,577주 | 765.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007575 | 일양약품우 | KOSPI | 7,490원 | 10원 | 0.13% | 169 | 445,080주 | 33.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007570 | 일양약품 | KOSPI | 8,470원 | 20원 | 0.24% | 18,811 | 19,085,664주 | 1616.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007540 | 샘표 | KOSPI | 43,850원 | -350원 | -0.79% | 1,978 | 2,875,800주 | 1261억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:14 | — | 2026-08-06 | 007530 | 와이엠 | KOSDAQ | 1,610원 | 43원 | 2.74% | 11,337 | 22,254,231주 | 358.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007370 | 진양제약 | KOSDAQ | 3,915원 | 5원 | 0.13% | 17,326 | 14,134,587주 | 553.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007330 | 푸른저축은행 | KOSDAQ | 10,140원 | 20원 | 0.20% | 9,767 | 15,082,800주 | 1529.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | — | KB제33호스팩 | KOSDAQ | 1,977원 | -8원 | -0.40% | 217 | 7,885,000주 | 155.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007210 | 벽산 | KOSPI | 1,470원 | -14원 | -0.94% | 128,489 | 65,360,000주 | 960.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007160 | 사조산업 | KOSPI | 53,100원 | 200원 | 0.38% | 5,962 | 5,000,000주 | 2655억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007110 | 일신석재 | KOSPI | 736원 | -27원 | -3.54% | 323,913 | 77,456,610주 | 570억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007070 | GS리테일 | KOSPI | 26,450원 | 1,650원 | 6.65% | 314,521 | 83,607,415주 | 2.2조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 006920 | 모헨즈 | KOSDAQ | 3,235원 | 5원 | 0.15% | 40,281 | 10,920,000주 | 353.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | — | 비엔케이제3호스팩 | KOSDAQ | 1,987원 | -3원 | -0.15% | 185 | 4,310,000주 | 85.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 006880 | 신송홀딩스 | KOSPI | 4,490원 | 95원 | 2.16% | 25,747 | 11,828,858주 | 531.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | — | 미래에셋증권2우B | KOSPI | 11,130원 | -210원 | -1.85% | 128,735 | 136,500,000주 | 1.5조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007460 | 에이프로젠 | KOSPI | 2,615원 | -25원 | -0.95% | 80,805 | 23,594,933주 | 617억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007390 | 네이처셀 | KOSDAQ | 21,850원 | -300원 | -1.35% | 321,224 | 64,435,056주 | 1.4조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007340 | DN오토모티브 | KOSPI | 47,800원 | 1,400원 | 3.02% | 191,395 | 58,510,865주 | 2.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007310 | 오뚜기 | KOSPI | 334,500원 | 11,000원 | 3.40% | 4,512 | 4,007,830주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007280 | 한국특강 | KOSPI | 1,847원 | 22원 | 1.21% | 10,135 | 28,646,540주 | 529.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | — | 삼성스팩11호 | KOSDAQ | 1,990원 | 6원 | 0.30% | 56 | 5,760,000주 | 114.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:13 | — | 2026-08-06 | 007120 | 미래아이앤지 | KOSPI | 1,160원 | -30원 | -2.52% | 8,221 | 27,323,114주 | 316.9억원 |