| 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 07:14:26 | — | 2026-09-03 | 278990 | EMB | KONEX | 3,000원 | 100원 | 3.45% | 62 | 8,064,777주 | 241.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 279060 | 이노벡스 | KONEX | 115원 | 0원 | 0.00% | 0 | 9,807,866주 | 11.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 279570 | 케이뱅크 | KOSPI | 5,570원 | 10원 | 0.18% | 461,269 | 405,695,151주 | 2.2조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298380 | 에이비엘바이오 | KOSDAQ | 67,600원 | -1,700원 | -2.45% | 244,594 | 55,987,463주 | 3.7조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298540 | 더네이쳐홀딩스 | KOSDAQ | 6,750원 | 30원 | 0.45% | 3,369 | 14,486,386주 | 977.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 298690 | 에어부산 | KOSPI | 1,505원 | 5원 | 0.33% | 77,064 | 162,914,872주 | 2451.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 284740 | 쿠쿠홈시스 | KOSPI | 23,200원 | -200원 | -0.85% | 8,906 | 22,437,330주 | 5205.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285130 | SK케미칼 | KOSPI | 54,900원 | 2,700원 | 5.17% | 163,979 | 17,298,766주 | 9497억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | — | SK케미칼우 | KOSPI | 24,300원 | 450원 | 1.89% | 3,957 | 2,115,429주 | 514억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285490 | 노바텍 | KOSDAQ | 11,570원 | -60원 | -0.52% | 25,802 | 10,575,831주 | 1223.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 285800 | 진영 | KOSDAQ | 733원 | 0원 | 0.00% | 0 | 17,968,911주 | 131.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286750 | 나노실리칸첨단소재 | KOSDAQ | 2,560원 | -335원 | -11.57% | 540,585 | 16,014,428주 | 409.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 286940 | 롯데이노베이트 | KOSPI | 18,010원 | 200원 | 1.12% | 7,548 | 15,129,367주 | 2724.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 287840 | 인투셀 | KOSDAQ | 17,600원 | -590원 | -3.24% | 33,900 | 15,021,960주 | 2643.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288180 | 케이피항공산업 | KOSDAQ | 6,970원 | -110원 | -1.55% | 14,902 | 7,393,262주 | 515.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288330 | 파라택시스코리아 | KOSDAQ | 416원 | 0원 | 0.00% | 0 | 106,080,948주 | 441.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288620 | 에스프리즘 | KOSDAQ | 3,640원 | -65원 | -1.75% | 14,069 | 6,979,316주 | 254억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 288980 | 모아데이타 | KOSDAQ | 322원 | 22원 | 7.33% | 15,876,185 | 36,381,379주 | 117.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289010 | 아이스크림에듀 | KOSDAQ | 957원 | 56원 | 6.22% | 72,687 | 13,945,256주 | 133.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289080 | SV인베스트먼트 | KOSDAQ | 2,260원 | -50원 | -2.16% | 665,896 | 60,138,233주 | 1359.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289170 | 바이오텐 | KONEX | 2,380원 | -420원 | -15.00% | 2 | 3,576,689주 | 85.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289220 | 자이언트스텝 | KOSDAQ | 995원 | -5원 | -0.50% | 41,420 | 22,312,221주 | 222억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 289930 | 웨이비스 | KOSDAQ | 6,380원 | -100원 | -1.54% | 54,991 | 13,149,010주 | 838.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290090 | 트윔 | KOSDAQ | 4,215원 | 0원 | 0.00% | 912 | 7,440,568주 | 313.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290120 | DH오토리드 | KOSDAQ | 2,250원 | -5원 | -0.22% | 4,944 | 15,825,177주 | 356억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290270 | 휴네시온 | KOSDAQ | 2,785원 | -45원 | -1.59% | 9,308 | 9,607,672주 | 267.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290520 | 신도기연 | KOSDAQ | 1,500원 | 3원 | 0.20% | 41,268 | 15,736,164주 | 236억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290550 | 디케이티 | KOSDAQ | 14,400원 | -1,150원 | -7.40% | 362,637 | 20,001,230주 | 2880.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:26 | — | 2026-09-03 | 290560 | 파라택시스이더리움 | KOSDAQ | 1,257원 | -16원 | -1.26% | 165,808 | 22,362,730주 | 281억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 460860 | 동국제강 | KOSPI | 10,670원 | 380원 | 3.69% | 263,423 | 49,608,017주 | 5293.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 460850 | 동국씨엠 | KOSPI | 5,240원 | 0원 | 0.00% | 34,007 | 29,898,656주 | 1566.6억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 460470 | 아이빔테크놀로지 | KOSDAQ | 2,730원 | -110원 | -3.87% | 13,900 | 15,119,370주 | 412.7억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 459550 | 알트 | KOSDAQ | 2,570원 | 591원 | 29.86% | 13,640,212 | 25,220,761주 | 648.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 459510 | 나우로보틱스 | KOSDAQ | 13,630원 | -360원 | -2.57% | 15,307 | 12,978,382주 | 1768.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 459100 | 위츠 | KOSDAQ | 4,145원 | -5원 | -0.12% | 9,921 | 13,466,100주 | 558.1억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 458870 | 씨어스 | KOSDAQ | 20,700원 | -50원 | -0.24% | 129,627 | 38,345,362주 | 7937.4억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 458650 | 성우 | KOSDAQ | 7,760원 | -140원 | -1.77% | 11,934 | 15,045,670주 | 1167.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 458350 | 에스팀 | KOSDAQ | 3,340원 | -130원 | -3.75% | 21,171 | 8,683,200주 | 290억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 457600 | 벡트 | KOSDAQ | 5,270원 | -200원 | -3.66% | 87,773 | 13,707,500주 | 722.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 457550 | 우진엔텍 | KOSDAQ | 12,720원 | -10원 | -0.08% | 68,117 | 9,318,958주 | 1185.3억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 457370 | 한켐 | KOSDAQ | 7,510원 | -800원 | -9.63% | 405,678 | 8,067,134주 | 605.8억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 457190 | 이수스페셜티케미컬 | KOSPI | 62,800원 | -1,500원 | -2.33% | 114,396 | 30,218,872주 | 1.8조원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456570 | 아이엠지티 | KONEX | 14,440원 | -40원 | -0.28% | 1 | 5,264,804주 | 760.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456190 | 큐라켐 | KONEX | 7,210원 | 0원 | 0.00% | 0 | 1,834,286주 | 132.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456160 | 지투지바이오 | KOSDAQ | 35,900원 | -1,150원 | -3.10% | 65,319 | 16,629,426주 | 5969.9억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456070 | 이엔셀 | KOSDAQ | 5,400원 | -210원 | -3.74% | 26,697 | 11,029,517주 | 595.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456040 | OCI | KOSPI | 79,800원 | 1,400원 | 1.79% | 23,994 | 8,952,495주 | 7144억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 456010 | 아이씨티케이 | KOSDAQ | 14,650원 | -410원 | -2.72% | 113,150 | 14,502,350주 | 2124.5억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 455900 | 엔젤로보틱스 | KOSDAQ | 19,530원 | -280원 | -1.41% | 24,522 | 15,392,981주 | 3006.2억원 |
| fsc-stock-price | 2026-09-03 | 2026-09-05 07:14:31 | — | 2026-09-03 | 452260 | 한화갤러리아 | KOSPI | 2,155원 | 55원 | 2.62% | 3,296,306 | 193,859,610주 | 4177.6억원 |