| 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 10:42:27 | — | 2026-08-06 | 121600 | 나노신소재 | KOSDAQ | 46,150원 | 2,050원 | 4.65% | 62,599 | 12,262,191주 | 5659억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 121060 | 유니포인트 | KONEX | 989원 | 97원 | 10.87% | 852 | 5,193,783주 | 51.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 120115 | 코오롱인더우 | KOSPI | 24,700원 | 500원 | 2.07% | 6,736 | 2,767,860주 | 683.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 120030 | 조선선재 | KOSPI | 84,900원 | 200원 | 0.24% | 545 | 1,257,651주 | 1067.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 119830 | 아이텍 | KOSDAQ | 5,110원 | 0원 | 0.00% | 122,707 | 26,538,536주 | 1356.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 119610 | 인터로조 | KOSDAQ | 13,700원 | -370원 | -2.63% | 52,539 | 11,413,747주 | 1563.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 118990 | 모트렉스 | KOSDAQ | 5,030원 | -30원 | -0.59% | 21,864 | 24,537,371주 | 1234.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 118000 | 메타케어 | KOSPI | 1,343원 | 13원 | 0.98% | 10,390 | 22,055,785주 | 296.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 117730 | 티로보틱스 | KOSDAQ | 14,780원 | 180원 | 1.23% | 352,930 | 22,558,043주 | 3334억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 117670 | 알파칩스 | KOSDAQ | 8,920원 | -570원 | -6.01% | 5,001 | 6,661,742주 | 594.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 117580 | 대성에너지 | KOSPI | 6,670원 | -20원 | -0.30% | 54,036 | 27,500,000주 | 1834.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 116100 | 태양기계 | KONEX | 649원 | 58원 | 9.81% | 1 | 7,439,986주 | 48.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 115610 | 이미지스 | KOSDAQ | 1,631원 | -110원 | -6.32% | 131,031 | 11,818,769주 | 192.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 115530 | 씨엔플러스 | KOSDAQ | 2,450원 | -100원 | -3.92% | 36,512 | 7,884,381주 | 193.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:27 | — | 2026-08-06 | 121440 | 골프존홀딩스 | KOSDAQ | 6,590원 | -40원 | -0.60% | 130,311 | 42,836,818주 | 2822.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376290 | 씨유테크 | KOSDAQ | 2,600원 | 60원 | 2.36% | 23,058 | 17,657,500주 | 459억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376270 | HEM파마 | KOSDAQ | 45,000원 | 500원 | 1.12% | 17,161 | 7,219,147주 | 3248.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 376180 | 피코그램 | KOSDAQ | 1,430원 | 20원 | 1.42% | 60,306 | 18,561,038주 | 265.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨2우(전환) | KOSPI | 47,950원 | 1,000원 | 2.13% | 3,692 | 2,111,951주 | 1012.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | — | DL이앤씨우 | KOSPI | 23,700원 | -300원 | -1.25% | 2,727 | 2,113,885주 | 500.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 375500 | DL이앤씨 | KOSPI | 72,100원 | 1,200원 | 1.69% | 399,379 | 38,693,623주 | 2.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373220 | LG에너지솔루션 | KOSPI | 345,000원 | 9,500원 | 2.83% | 212,231 | 234,000,000주 | 80.7조원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373200 | 엑스플러스 | KOSDAQ | 1,689원 | -35원 | -2.03% | 69,714 | 25,043,237주 | 422.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373170 | 엠아이큐브솔루션 | KOSDAQ | 1,650원 | 62원 | 3.90% | 7,288 | 15,113,790주 | 249.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373160 | 데이원컴퍼니 | KOSDAQ | 3,175원 | 10원 | 0.32% | 7,842 | 13,807,469주 | 438.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 373110 | 엑셀세라퓨틱스 | KOSDAQ | 1,243원 | 59원 | 4.98% | 146,805 | 17,294,394주 | 214.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372910 | 한컴라이프케어 | KOSPI | 1,764원 | -44원 | -2.43% | 130,606 | 27,674,406주 | 488.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372800 | 아이티아이즈 | KOSDAQ | 2,940원 | 45원 | 1.55% | 15,684 | 7,037,189주 | 206.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372320 | 큐로셀 | KOSDAQ | 27,300원 | 150원 | 0.55% | 37,942 | 15,227,152주 | 4157억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 372170 | 윤성에프앤씨 | KOSDAQ | 18,450원 | -2,050원 | -10.00% | 153,754 | 7,979,048주 | 1472.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 371950 | 풍원정밀 | KOSDAQ | 4,925원 | -55원 | -1.10% | 6,315 | 22,662,548주 | 1116.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 370090 | 퓨런티어 | KOSDAQ | 6,430원 | 130원 | 2.06% | 20,100 | 8,556,830주 | 550.2억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 369370 | 블리츠웨이엔터테인먼트 | KOSDAQ | 750원 | 0원 | 0.00% | 0 | 49,871,911주 | 374억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368970 | 오에스피 | KOSDAQ | 2,295원 | -20원 | -0.86% | 20,035 | 10,196,965주 | 234억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368770 | 파이버프로 | KOSDAQ | 12,400원 | -800원 | -6.06% | 118,507 | 32,854,225주 | 4073.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 368600 | 아이씨에이치 | KOSDAQ | 917원 | -41원 | -4.28% | 632,886 | 25,795,415주 | 236.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 367000 | 플래티어 | KOSDAQ | 3,095원 | 80원 | 2.65% | 16,470 | 8,388,207주 | 259.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 366030 | 나인앤컴퍼니 | KOSDAQ | 4,420원 | 10원 | 0.23% | 22,748 | 22,653,850주 | 1001.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365900 | 브이씨 | KOSDAQ | 2,420원 | 60원 | 2.54% | 7,327 | 7,310,300주 | 176.9억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365660 | 레몬헬스케어 | KOSDAQ | 6,670원 | 570원 | 9.34% | 21,698,226 | 13,455,559주 | 897.4억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365590 | 하이딥 | KOSDAQ | 924원 | 6원 | 0.65% | 129,596 | 36,814,550주 | 340.1억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357880 | SKAI | KOSDAQ | 2,085원 | -95원 | -4.36% | 525,160 | 52,940,048주 | 1103.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357580 | 아모센스 | KOSDAQ | 6,190원 | 30원 | 0.49% | 36,457 | 11,789,762주 | 729.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357430 | 마스턴프리미어리츠 | KOSPI | 878원 | -17원 | -1.90% | 17,922 | 30,505,307주 | 267.8억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 357230 | 에이치피오 | KOSDAQ | 2,215원 | 40원 | 1.84% | 63,642 | 41,293,476주 | 914.6억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356890 | 싸이버원 | KOSDAQ | 2,380원 | -10원 | -0.42% | 20,469 | 11,953,825주 | 284.5억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356860 | 티엘비 | KOSDAQ | 29,950원 | 1,900원 | 6.77% | 814,914 | 11,905,630주 | 3565.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 356680 | 엑스게이트 | KOSDAQ | 11,100원 | -270원 | -2.37% | 585,654 | 28,543,492주 | 3168.3억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:35 | — | 2026-08-06 | 355690 | 에이텀 | KOSDAQ | 4,355원 | 50원 | 1.16% | 31,969 | 9,570,389주 | 416.7억원 |
| fsc-stock-price | 2026-08-06 | 2026-08-07 10:42:36 | — | 2026-08-06 | 365550 | ESR켄달스퀘어리츠 | KOSPI | 3,185원 | -25원 | -0.78% | 238,317 | 246,089,000주 | 7837.9억원 |