| 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 10:42:15 | — | 2026-08-06 | 013520 | 화승코퍼레이션 | KOSPI | 2,700원 | -10원 | -0.37% | 109,005 | 50,051,252주 | 1351.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 대신밸런스제20호스팩 | KOSDAQ | 1,975원 | 0원 | 0.00% | 3,250 | 6,740,000주 | 133.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 013360 | 일성건설 | KOSPI | 1,422원 | -23원 | -1.59% | 457,596 | 54,024,880주 | 768.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 013310 | 아진산업 | KOSDAQ | 2,670원 | -10원 | -0.37% | 65,779 | 38,806,582주 | 1036.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 교보20호스팩 | KOSDAQ | 1,998원 | 1원 | 0.05% | 417 | 5,970,000주 | 119.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 키움히어로제2호스팩 | KOSDAQ | 1,966원 | 1원 | 0.05% | 5,558 | 6,310,000주 | 124억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 013120 | 동원개발 | KOSDAQ | 2,175원 | 30원 | 1.40% | 75,326 | 90,808,100주 | 1975억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 엔에이치스팩33호 | KOSDAQ | 1,991원 | 0원 | 0.00% | 3,289 | 7,700,000주 | 153.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 신한제17호스팩 | KOSDAQ | 1,976원 | -3원 | -0.15% | 368 | 5,340,000주 | 105.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 013030 | 하이록코리아 | KOSDAQ | 32,650원 | -400원 | -1.21% | 22,327 | 11,768,144주 | 3842.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 013000 | 세우글로벌 | KOSPI | 1,211원 | -13원 | -1.06% | 16,381 | 28,705,031주 | 347.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 신한제18호스팩 | KOSDAQ | 1,971원 | 1원 | 0.05% | 7,859 | 5,620,000주 | 110.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012860 | 모베이스전자 | KOSDAQ | 2,305원 | -145원 | -5.92% | 564,761 | 73,233,457주 | 1688억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012800 | 대창 | KOSPI | 1,205원 | 25원 | 2.12% | 622,569 | 91,140,499주 | 1098.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012790 | 신일제약 | KOSDAQ | 5,320원 | 60원 | 1.14% | 10,273 | 11,986,415주 | 637.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012750 | 에스원 | KOSPI | 75,000원 | 1,400원 | 1.90% | 44,239 | 37,999,178주 | 2.8조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012700 | 리드코프 | KOSDAQ | 3,010원 | -20원 | -0.66% | 18,941 | 26,194,852주 | 788.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 삼성에피스홀딩스 | KOSPI | 402,000원 | 13,000원 | 3.34% | 35,565 | 24,883,049주 | 10조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012690 | 모나리자 | KOSPI | 1,436원 | -6원 | -0.42% | 241,537 | 36,571,255주 | 525.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012630 | HDC | KOSPI | 22,700원 | 500원 | 2.25% | 79,289 | 59,741,721주 | 1.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012620 | 원일특강 | KOSDAQ | 6,910원 | 0원 | 0.00% | 2,600 | 4,400,000주 | 304억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012610 | 경인양행 | KOSPI | 3,080원 | 20원 | 0.65% | 188,982 | 41,616,365주 | 1281.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012450 | 한화에어로스페이스 | KOSPI | 1,054,000원 | 47,000원 | 4.67% | 271,003 | 51,563,401주 | 54.3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012340 | 뉴인텍 | KOSDAQ | 930원 | 13원 | 1.42% | 334,167 | 22,044,793주 | 205억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012330 | 현대모비스 | KOSPI | 508,000원 | 5,000원 | 0.99% | 248,416 | 90,732,583주 | 46조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012320 | 경동인베스트 | KOSPI | 45,750원 | 0원 | 0.00% | 2,250 | 2,365,023주 | 1081.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012280 | 영화금속 | KOSPI | 784원 | -15원 | -1.88% | 75,012 | 49,524,505주 | 388.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012210 | 삼미금속 | KOSDAQ | 6,660원 | -30원 | -0.45% | 59,586 | 23,051,579주 | 1535.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012205 | 계양전기우 | KOSPI | 6,280원 | -190원 | -2.94% | 12,157 | 1,169,079주 | 73.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012200 | 계양전기 | KOSPI | 4,055원 | -60원 | -1.46% | 213,538 | 27,222,829주 | 1103.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012170 | 아센디오 | KOSPI | 748원 | 0원 | 0.00% | 0 | 20,250,194주 | 151.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012160 | 영흥 | KOSPI | 2,360원 | -95원 | -3.87% | 38,624 | 15,620,703주 | 368.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 삼양바이오팜 | KOSPI | 44,650원 | 400원 | 0.90% | 23,312 | 7,435,870주 | 3320.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 012030 | DB | KOSPI | 1,459원 | -28원 | -1.88% | 493,720 | 201,173,933주 | 2935.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011930 | 신성이엔지 | KOSPI | 15,990원 | -700원 | -4.19% | 165,140 | 20,306,182주 | 3246.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011810 | STX | KOSPI | 3,530원 | 0원 | 0.00% | 0 | 31,017,927주 | 1094.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 피스피스스튜디오 | KOSDAQ | 5,470원 | -60원 | -1.08% | 110,725 | 14,168,911주 | 775억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011790 | SKC | KOSPI | 80,300원 | -1,100원 | -1.35% | 155,994 | 49,598,298주 | 3.9조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011785 | 금호석유화학우 | KOSPI | 49,750원 | 250원 | 0.51% | 5,396 | 3,023,486주 | 1504.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011780 | 금호석유화학 | KOSPI | 121,700원 | 1,900원 | 1.59% | 58,461 | 25,157,325주 | 3조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011760 | 현대코퍼레이션 | KOSPI | 26,650원 | -150원 | -0.56% | 14,244 | 13,228,966주 | 3525.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011700 | 한신기계 | KOSPI | 2,475원 | -25원 | -1.00% | 87,985 | 32,446,151주 | 803억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011690 | 와이투솔루션 | KOSPI | 3,355원 | -15원 | -0.45% | 96,607 | 36,704,394주 | 1231.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | — | 삼성스팩13호 | KOSDAQ | 1,985원 | -7원 | -0.35% | 6,344 | 7,350,000주 | 145.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011560 | 세보엠이씨 | KOSDAQ | 21,100원 | 0원 | 0.00% | 24,297 | 10,084,872주 | 2127.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011500 | 한농화성 | KOSPI | 12,720원 | 270원 | 2.17% | 85,090 | 15,637,042주 | 1989억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011420 | 갤럭시아에스엠 | KOSPI | 1,452원 | -8원 | -0.55% | 20,045 | 27,549,644주 | 400억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011390 | 부산산업 | KOSPI | 41,650원 | 1,550원 | 3.87% | 10,375 | 1,056,000주 | 439.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011370 | 서한 | KOSDAQ | 768원 | -17원 | -2.17% | 615,934 | 100,894,865주 | 774.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:15 | — | 2026-08-06 | 011330 | 유니켐 | KOSPI | 4,550원 | 1,050원 | 30.00% | 60,138 | 9,018,783주 | 410.3억원 |