| 수집원 | 발생값 | 관측 가능 시각 | 법인 | 기준일 ↓ | 종목코드 | 종목명 | 시장 | 종가 | 대비 | 등락률 | 거래량 | 상장주식수 | 시가총액 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 380550 | 뉴로핏 | KOSDAQ | 7,180원 | -310원 | -4.14% | 38,708 | 12,198,866주 | 875.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 380540 | 옵티코어 | KOSDAQ | 8,450원 | 0원 | 0.00% | 0 | 24,456,583주 | 2066.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 379390 | 이성씨엔아이 | KONEX | 5,600원 | 0원 | 0.00% | 0 | 2,841,460주 | 159.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 378850 | 화승알앤에이 | KOSPI | 2,945원 | 0원 | 0.00% | 25,398 | 18,993,623주 | 559.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 378800 | 샤페론 | KOSDAQ | 510원 | 17원 | 3.45% | 573,064 | 46,243,031주 | 235.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 378340 | 필에너지 | KOSDAQ | 11,170원 | 60원 | 0.54% | 87,412 | 21,643,882주 | 2417.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377740 | 바이오노트 | KOSPI | 4,800원 | 35원 | 0.73% | 68,588 | 101,886,048주 | 4890.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377480 | 마음AI | KOSDAQ | 9,560원 | -160원 | -1.65% | 30,544 | 7,110,275주 | 679.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377460 | 큐에이드 | KOSDAQ | 4,080원 | 0원 | 0.00% | 0 | 62,055,687주 | 2531.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377450 | 리파인 | KOSDAQ | 16,760원 | -40원 | -0.24% | 225,471 | 17,330,000주 | 2904.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377330 | 이지트로닉스 | KOSDAQ | 2,705원 | -30원 | -1.10% | 4,547 | 8,139,954주 | 220.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377300 | 카카오페이 | KOSPI | 44,800원 | 50원 | 0.11% | 205,004 | 135,272,685주 | 6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377220 | 프롬바이오 | KOSDAQ | 2,875원 | -15원 | -0.52% | 14,051 | 5,662,000주 | 162.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377190 | 디앤디플랫폼리츠 | KOSPI | 2,195원 | -15원 | -0.68% | 174,376 | 88,400,000주 | 1940.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 377030 | 비트맥스 | KOSDAQ | 1,734원 | -16원 | -0.91% | 12,528 | 14,291,702주 | 247.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376980 | 원티드랩 | KOSDAQ | 3,035원 | -170원 | -5.30% | 12,816 | 9,766,394주 | 296.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376930 | 노을 | KOSDAQ | 334원 | 0원 | 0.00% | 0 | 51,291,323주 | 171.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376900 | 로킷헬스케어 | KOSDAQ | 25,300원 | 700원 | 2.85% | 336,155 | 17,409,290주 | 4404.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376300 | 디어유 | KOSDAQ | 17,810원 | 40원 | 0.23% | 48,559 | 23,738,406주 | 4227.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376290 | 씨유테크 | KOSDAQ | 2,920원 | 80원 | 2.82% | 4,578 | 17,657,500주 | 515.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376270 | HEM파마 | KOSDAQ | 38,150원 | 400원 | 1.06% | 4,178 | 7,219,147주 | 2754.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 376180 | 피코그램 | KOSDAQ | 1,446원 | -14원 | -0.96% | 15,893 | 18,561,038주 | 268.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | — | DL이앤씨2우(전환) | KOSPI | 47,550원 | 1,900원 | 4.16% | 7,747 | 2,111,951주 | 1004.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | — | DL이앤씨우 | KOSPI | 24,700원 | 300원 | 1.23% | 5,774 | 2,113,885주 | 522.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 375500 | DL이앤씨 | KOSPI | 72,500원 | 2,500원 | 3.57% | 516,138 | 38,693,623주 | 2.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | LG에너지솔루션 | 2026-09-03 | 373220 | LG에너지솔루션 | KOSPI | 365,500원 | 18,000원 | 5.18% | 426,976 | 234,000,000주 | 85.5조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373200 | 엑스플러스 | KOSDAQ | 1,681원 | -39원 | -2.27% | 31,218 | 25,043,237주 | 420.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373170 | 엠아이큐브솔루션 | KOSDAQ | 2,305원 | 95원 | 4.30% | 5,220,661 | 15,113,790주 | 348.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373160 | 데이원컴퍼니 | KOSDAQ | 3,030원 | 0원 | 0.00% | 7,200 | 13,807,469주 | 418.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 373110 | 엑셀세라퓨틱스 | KOSDAQ | 1,120원 | -28원 | -2.44% | 97,952 | 17,294,394주 | 193.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 396270 | 넥스트칩 | KOSDAQ | 1,900원 | -99원 | -4.95% | 185,467 | 32,887,431주 | 624.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 395400 | SK리츠 | KOSPI | 5,350원 | -110원 | -2.01% | 357,739 | 301,017,620주 | 1.6조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394800 | 쓰리빌리언 | KOSDAQ | 4,695원 | -110원 | -2.29% | 118,014 | 31,822,553주 | 1494억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394420 | 리센스메디컬 | KOSDAQ | 9,760원 | -520원 | -5.06% | 85,004 | 10,999,701주 | 1073.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 394280 | 오픈엣지테크놀로지 | KOSDAQ | 8,280원 | -390원 | -4.50% | 87,111 | 26,346,530주 | 2181.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365590 | 하이딥 | KOSDAQ | 783원 | 0원 | 0.00% | 0 | 36,814,550주 | 288.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365340 | 성일하이텍 | KOSDAQ | 36,900원 | -200원 | -0.54% | 36,000 | 12,921,115주 | 4767.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365330 | 에스와이스틸텍 | KOSDAQ | 1,495원 | 41원 | 2.82% | 509,849 | 50,171,000주 | 750억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:29 | — | 2026-09-03 | 365270 | 큐라클 | KOSDAQ | 9,650원 | -300원 | -3.02% | 113,835 | 22,156,992주 | 2138.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 364950 | 에이아이코리아 | KOSDAQ | 3,405원 | 30원 | 0.89% | 14,965 | 8,296,445주 | 282.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | — | 티와이홀딩스우 | KOSPI | 2,755원 | 75원 | 2.80% | 8 | 1,174,949주 | 32.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363280 | 티와이홀딩스 | KOSPI | 1,976원 | 9원 | 0.46% | 12,133 | 45,497,333주 | 899억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363260 | 모비데이즈 | KOSDAQ | 916원 | 0원 | 0.00% | 0 | 32,163,769주 | 294.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 363250 | 진시스템 | KOSDAQ | 4,030원 | -10원 | -0.25% | 3,625 | 8,508,382주 | 342.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 362990 | 드림인사이트 | KOSDAQ | 1,208원 | -4원 | -0.33% | 21,695 | 16,800,574주 | 202.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 362320 | 청담글로벌 | KOSDAQ | 4,450원 | -140원 | -3.05% | 43,191 | 20,692,917주 | 920.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361670 | 삼영에스앤씨 | KOSDAQ | 3,640원 | 5원 | 0.14% | 14,547 | 5,667,658주 | 206.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361610 | SK아이이테크놀로지 | KOSPI | 15,790원 | -60원 | -0.38% | 454,916 | 81,787,100주 | 1.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361570 | 알비더블유 | KOSDAQ | 1,559원 | -4원 | -0.26% | 52,422 | 28,743,291주 | 448.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:28 | — | 2026-09-03 | 361390 | 제노코 | KOSDAQ | 11,670원 | -270원 | -2.26% | 14,164 | 9,736,381주 | 1136.2억원 |