← 대시보드

최근 10거래일 52주 신고가 돌파

필터링 기준 · 기준월 마지막 10거래일 중 종가가 직전 250영업일 최고 종가를 한 번이라도 초과한 종목.

54
통과
2488
탈락

통과 종목 (54)

종목종목명 최초 돌파일돌파 종가직전 250영업일 최고기준일 종가
000500 가온전선KOSPI 2026-09-18327,000원313,406원315,000원
001520 동양KOSPI 2026-09-181,353원1,248원1,123원
002680 한탑KOSDAQ 2026-09-293,165원2,965원3,490원
003350 한국화장품제조KOSPI 2026-09-1815,770원15,710원15,030원
003490 대한항공KOSPI 2026-09-2231,400원30,350원32,000원
004080 신흥KOSPI 2026-09-1814,540원14,190원14,490원
004780 대륙제관KOSDAQ 2026-09-154,305원4,290원4,115원
005320 온타이드KOSPI 2026-09-171,271원1,240원1,270원
009620 삼보산업KOSDAQ 2026-09-225,030원4,880원5,720원
017890 한국알콜KOSDAQ 2026-09-2815,730원15,400원15,780원
020120 키다리스튜디오KOSPI 2026-09-179,250원9,000원8,420원
023760 한국캐피탈KOSDAQ 2026-09-151,427원1,426원1,413원
025000 KPX케미칼KOSPI 2026-09-2256,500원56,400원57,500원
025890 한국주강KOSPI 2026-09-222,700원2,695원2,620원
028100 동아지질KOSPI 2026-09-1518,690원18,580원19,710원
029460 케이씨KOSPI 2026-09-1841,300원41,150원43,900원
031980 피에스케이홀딩스KOSDAQ 2026-09-15166,900원166,500원178,600원
033170 시그네틱스KOSDAQ 2026-09-212,795원2,255원2,765원
035610 솔본KOSDAQ 2026-09-165,220원5,090원4,980원
051160 지어소프트KOSDAQ 2026-09-1711,980원11,220원11,860원
052260 현대바이오랜드KOSDAQ 2026-09-295,670원5,230원5,400원
052860 아이앤씨KOSDAQ 2026-09-287,620원7,210원7,310원
053800 안랩KOSDAQ 2026-09-2169,100원69,000원75,400원
060570 드림어스컴퍼니KOSDAQ 2026-09-185,090원5,050원4,995원
064290 인텍플러스KOSDAQ 2026-09-2255,600원51,800원53,800원
066360 체리부로KOSDAQ 2026-09-171,490원1,487원1,470원
068930 디지털대성KOSDAQ 2026-09-229,570원9,080원9,390원
071200 인피니트헬스케어KOSDAQ 2026-09-1512,950원11,310원11,850원
077500 유니퀘스트KOSPI 2026-09-228,540원8,500원10,080원
086670 비엠티KOSDAQ 2026-09-1818,040원18,000원19,160원
092870 엑시콘KOSDAQ 2026-09-2342,950원40,750원49,000원
093380 풍강KOSDAQ 2026-09-283,170원3,145원3,225원
094800 맵스리얼티KOSPI 2026-09-298,000원7,980원7,880원
094860 네오리진KOSDAQ 2026-09-281,586원1,533원1,516원
096770 SK이노베이션KOSPI 2026-09-28158,200원153,500원148,800원
098120 마이크로컨텍솔KOSDAQ 2026-09-2157,600원55,800원55,800원
119850 지엔씨에너지KOSDAQ 2026-09-2356,100원55,400원57,200원
122900 아이마켓코리아KOSPI 2026-09-188,360원8,350원8,150원
130580 나이스디앤비KOSDAQ 2026-09-166,620원6,590원6,760원
144960 뉴파워프라즈마KOSDAQ 2026-09-2312,790원12,490원12,840원
153490 우리이앤엘하루틴KOSDAQ 2026-09-163,145원3,130원3,000원
159010 아스플로KOSDAQ 2026-09-2329,800원25,400원29,350원
210120 캔버스엔KOSDAQ 2026-09-212,275원2,125원1,779원
219130 타이거일렉KOSDAQ 2026-09-2991,000원84,600원91,800원
228850 레이언스KOSDAQ 2026-09-188,350원7,700원8,360원
252990 샘씨엔에스KOSDAQ 2026-09-1616,600원16,590원19,740원
285800 진영KOSDAQ 2026-09-174,905원4,760원4,440원
291650 압타머사이언스KOSDAQ 2026-09-302,245원2,218원2,245원
336060 웨이버스KOSDAQ 2026-09-293,095원3,090원3,160원
340810 시선AIKOSDAQ 2026-09-214,650원4,365원3,590원
348080 큐라티스KOSDAQ 2026-09-174,815원4,054원3,735원
446540 메가터치KOSDAQ 2026-09-2310,900원9,900원11,120원
453340 현대그린푸드KOSPI 2026-09-1619,570원19,550원19,160원
950190 고스트스튜디오KOSDAQ 2026-09-1611,110원10,210원9,710원
탈락 종목 2488
종목종목명 최근5일 최고 종가최고일직전 250영업일 최고기준일 종가최고 대비
000020 동화약품KOSPI 5,150원2026-09-156,670원5,060원-22.8%
000040 KR모터스KOSPI 1,106원2026-09-151,715원1,029원-35.5%
000050 경방KOSPI 8,190원2026-09-1612,060원7,850원-32.1%
000070 삼양홀딩스KOSPI 60,400원2026-09-1674,500원58,200원-18.9%
000080 하이트진로KOSPI 15,110원2026-09-2919,320원14,780원-21.8%
000100 유한양행KOSPI 79,300원2026-09-15125,000원72,800원-36.6%
000120 CJ대한통운KOSPI 71,700원2026-09-15145,700원70,000원-50.8%
000140 하이트진로홀딩스KOSPI 7,930원2026-09-1510,400원7,790원-23.8%
000150 두산KOSPI 1,512,000원2026-09-232,203,000원1,368,000원-31.4%
000180 성창기업지주KOSPI 5,100원2026-09-159,035원4,900원-43.6%
0001A0 덕양에너젠KOSDAQ --38,500원8,310원-78.4%
000210 DLKOSPI 54,600원2026-09-1676,800원49,550원-28.9%
000220 유유제약KOSPI 3,850원2026-09-174,740원3,700원-18.8%
000230 일동홀딩스KOSPI 6,060원2026-09-2115,810원5,860원-61.7%
000240 한국앤컴퍼니KOSPI 25,200원2026-09-2834,650원25,100원-27.3%
000250 삼천당제약KOSDAQ 172,800원2026-09-301,184,000원172,800원-85.4%
000270 기아KOSPI 121,900원2026-09-18206,000원112,800원-40.8%
000300 DH오토넥스KOSPI ---4,200원거래정지
000320 노루홀딩스KOSPI 15,520원2026-09-3031,800원15,520원-51.2%
000370 한화손해보험KOSPI 8,320원2026-09-159,300원7,300원-10.5%
000390 SP삼화KOSPI 7,140원2026-09-2812,350원7,040원-42.2%
000400 롯데손해보험KOSPI 2,100원2026-09-172,725원2,015원-22.9%
000430 대원강업KOSPI 5,040원2026-09-216,000원4,570원-16.0%
000440 중앙에너비스KOSDAQ 13,250원2026-09-1532,800원12,250원-59.6%
000480 CR홀딩스KOSPI 4,395원2026-09-155,120원4,280원-14.2%
000490 대동KOSPI 7,930원2026-09-1511,800원7,440원-32.8%
0004V0 엔비알모션KOSDAQ --28,850원5,910원-79.5%
000520 삼일제약KOSPI 8,220원2026-09-2112,310원8,030원-33.2%
000540 흥국화재KOSPI 3,615원2026-09-156,590원3,385원-45.1%
000590 CS홀딩스KOSPI 70,300원2026-09-2890,800원69,300원-22.6%
000640 동아쏘시오홀딩스KOSPI 94,500원2026-09-29119,265원91,700원-20.8%
000650 천일고속KOSPI 146,900원2026-09-21457,500원141,600원-67.9%
000660 SK하이닉스KOSPI 1,868,000원2026-09-212,919,000원1,776,000원-36.0%
000670 영풍KOSPI 50,500원2026-09-1570,000원41,250원-27.9%
000680 LS네트웍스KOSPI 2,985원2026-09-174,630원2,925원-35.5%
000700 유수홀딩스KOSPI 6,720원2026-09-177,180원6,670원-6.4%
000720 현대건설KOSPI 131,300원2026-09-22188,700원117,500원-30.4%
000760 이화산업KOSPI 13,350원2026-09-1520,350원11,990원-34.4%
0007C0 아크릴KOSDAQ --67,000원18,360원-72.6%
0007J0 인벤테라KOSDAQ --35,250원11,050원-68.7%
000810 삼성화재KOSPI 666,000원2026-09-17730,000원633,000원-8.8%
000850 화천기공KOSPI 39,550원2026-09-1844,300원37,400원-10.7%
000860 강남제비스코KOSPI 12,630원2026-09-1518,790원12,070원-32.8%
000880 한화KOSPI 138,000원2026-09-17150,900원125,500원-8.5%
000890 보해양조KOSPI 1,341원2026-09-183,950원1,300원-66.1%
0008Z0 에스엔시스KOSDAQ 23,500원2026-09-2346,650원23,200원-49.6%
000910 유니온KOSPI 2,975원2026-09-225,930원2,920원-49.8%
000950 전방KOSPI 32,500원2026-09-1544,550원29,500원-27.0%
000970 한국주철관KOSPI 6,650원2026-09-167,470원6,590원-11.0%
000990 DB하이텍KOSPI 139,800원2026-09-29220,500원136,600원-36.6%
0009K0 에임드바이오KOSDAQ --72,500원22,350원-69.2%
001000 신라섬유KOSDAQ 1,910원2026-09-163,220원1,639원-40.7%
001020 페이퍼코리아KOSPI 2,185원2026-09-164,245원1,987원-48.5%
001040 CJKOSPI 136,800원2026-09-29232,000원134,200원-41.0%
001060 JW중외제약KOSPI 27,900원2026-09-1739,050원26,550원-28.6%
001070 대한방직KOSPI 5,930원2026-09-188,800원5,800원-32.6%
001080 만호제강KOSPI 3,940원2026-09-306,170원3,940원-36.1%
0010F0 보원케미칼KOSDAQ --11,070원3,135원-71.7%
0010S0 와이즈플래닛컴퍼니KOSDAQ --46,300원21,100원-54.4%
0010V0 제이피아이헬스케어KOSDAQ 8,750원2026-09-3022,700원8,750원-61.5%
001120 LX인터내셔널KOSPI 43,300원2026-09-3056,700원43,300원-23.6%
001130 대한제분KOSPI 11,480원2026-09-1516,130원10,950원-28.8%
0011A0 액스비스KOSDAQ --46,000원11,300원-75.4%
0011T0 채비KOSDAQ --22,550원5,240원-76.8%
001200 유진투자증권KOSPI 4,300원2026-09-156,400원4,050원-32.8%
001210 금호전기KOSPI 11,060원2026-09-1613,300원9,400원-16.8%
001230 동국홀딩스KOSPI 2,185원2026-09-182,560원2,025원-14.6%
001250 GS글로벌KOSPI 2,845원2026-09-305,420원2,845원-47.5%
001260 남광토건KOSPI 8,250원2026-09-2911,880원8,000원-30.6%
001270 부국증권KOSPI 51,800원2026-09-23103,300원50,500원-49.9%
001290 상상인증권KOSPI 4,250원2026-09-286,025원4,090원-29.5%
001340 PKCKOSPI 5,120원2026-09-237,970원5,060원-35.8%
001360 삼성제약KOSPI 1,388원2026-09-162,210원1,297원-37.2%
001380 SG글로벌KOSPI 1,220원2026-09-153,867원1,039원-68.5%
001390 KG케미칼KOSPI 4,405원2026-09-177,070원4,230원-37.7%
0013V0 삼진식품KOSDAQ --19,210원4,990원-74.0%
0013Y0 엠에스바이오KOSDAQ ----거래정지
001420 태원물산KOSPI 3,005원2026-09-283,710원2,965원-19.0%
001430 세아베스틸지주KOSPI 45,600원2026-09-2290,300원44,950원-49.5%
001440 대한전선KOSPI 31,600원2026-09-2272,300원29,650원-56.3%
001450 현대해상KOSPI 50,000원2026-09-2953,500원47,850원-6.5%
001460 BYCKOSPI 37,400원2026-09-1659,900원35,600원-37.6%
001470 삼부토건KOSPI ---5,820원거래정지
001500 현대차증권KOSPI 7,980원2026-09-1513,800원7,760원-42.2%
001510 SK증권KOSPI 2,380원2026-09-215,640원2,270원-57.8%
001530 DI동일KOSPI 27,200원2026-09-1735,429원25,200원-23.2%
001540 안국약품KOSDAQ 10,290원2026-09-1813,250원9,990원-22.3%
001550 조비KOSPI 10,620원2026-09-2817,450원10,310원-39.1%
001560 제일연마KOSPI 9,160원2026-09-1512,180원9,070원-24.8%
001570 금양KOSPI ---9,900원거래정지
0015G0 그린광학KOSDAQ --45,550원14,580원-68.0%
0015M0 디티에스KOSDAQ ----거래정지
0015N0 아로마티카KOSDAQ --20,500원10,700원-47.8%
0015S0 페스카로KOSDAQ --27,100원7,850원-71.0%
001620 케이비아이동국실업KOSPI 2,230원2026-09-234,435원2,175원-49.7%
001630 종근당홀딩스KOSPI 38,550원2026-09-1553,700원37,400원-28.2%
001680 대상KOSPI 18,360원2026-09-2824,000원17,970원-23.5%
001720 신영증권KOSPI 146,200원2026-09-15255,000원140,100원-42.7%
001740 SK네트웍스KOSPI 6,310원2026-09-1714,290원6,210원-55.8%
001750 한양증권KOSPI 19,300원2026-09-1531,000원19,210원-37.7%
001770 SHDKOSPI ---4,275원거래정지
001780 알루코KOSPI 1,592원2026-09-183,445원1,571원-53.8%
001790 대한제당KOSPI 2,895원2026-09-153,165원2,800원-8.5%
0017J0 세미티에스KOSDAQ --6,530원2,530원-61.3%
001800 오리온홀딩스KOSPI 24,450원2026-09-1528,300원23,200원-13.6%
001810 무림SPKOSDAQ 1,177원2026-09-182,180원1,141원-46.0%
001820 삼화콘덴서KOSPI 157,500원2026-09-29190,100원149,200원-17.1%
001840 이화공영KOSDAQ ---2,215원거래정지
001940 KISCO홀딩스KOSPI 27,600원2026-09-2228,350원25,400원-2.6%
002020 코오롱KOSPI 25,100원2026-09-1883,600원23,300원-70.0%
002030 아세아KOSPI 220,000원2026-09-18396,500원198,600원-44.5%
002070 비비안KOSPI 5,430원2026-09-1530,563원4,055원-82.2%
002100 경농KOSPI 9,070원2026-09-1510,600원9,000원-14.4%
002140 고려산업KOSPI 2,040원2026-09-152,870원1,940원-28.9%
002150 도화엔지니어링KOSPI 5,140원2026-09-167,380원5,020원-30.4%
002170 SYTSKOSPI 54,500원2026-09-1762,500원52,100원-12.8%
002200 한국수출포장KOSPI 2,875원2026-09-153,250원2,785원-11.5%
002210 동성제약KOSPI 1,366원2026-09-151,946원1,274원-29.8%
002220 한일철강KOSPI 3,025원2026-09-155,900원2,805원-48.7%
002230 피에스텍KOSDAQ 5,160원2026-09-2916,290원5,050원-68.3%
002240 고려제강KOSPI 16,960원2026-09-2127,200원16,550원-37.6%
002290 삼일기업공사KOSDAQ 3,340원2026-09-174,290원3,330원-22.1%
002310 아세아제지KOSPI 8,510원2026-09-1511,240원7,850원-24.3%
002320 한진KOSPI 15,350원2026-09-3022,900원15,350원-33.0%
002350 넥센타이어KOSPI 5,770원2026-09-289,730원5,640원-40.7%
002360 SH에너지화학KOSPI 3,400원2026-09-305,500원3,400원-38.2%
002380 KCCKOSPI 480,000원2026-09-28680,000원470,500원-29.4%
002390 한독KOSPI 9,190원2026-09-1512,070원8,430원-23.9%
002410 범양건영KOSPI ---1,935원거래정지
002420 세기상사KOSPI 6,290원2026-09-226,930원6,080원-9.2%
002450 삼익악기KOSPI 1,109원2026-09-161,349원1,088원-17.8%
002460 HS화성KOSPI 11,100원2026-09-2815,330원11,080원-27.6%
002600 조흥KOSPI 138,500원2026-09-16162,300원137,000원-14.7%
002620 제일파마홀딩스KOSPI 7,720원2026-09-189,280원7,410원-16.8%
002630 오리엔트바이오KOSPI 1,936원2026-09-212,256원1,642원-14.2%
002690 동일제강KOSPI 1,490원2026-09-281,780원1,419원-16.3%
002700 신일전자KOSPI 994원2026-09-301,491원994원-33.3%
002710 TCC스틸KOSPI 14,020원2026-09-3022,600원14,020원-38.0%
002720 국제약품KOSPI 3,290원2026-09-155,230원3,220원-37.1%
002760 보락KOSPI 1,004원2026-09-291,323원1,000원-24.1%
002780 진흥기업KOSPI 6,980원2026-09-178,270원6,510원-15.6%
002790 아모레퍼시픽홀딩스KOSPI 26,850원2026-09-2935,050원25,850원-23.4%
002800 신신제약KOSDAQ 4,490원2026-09-186,630원4,435원-32.3%
002810 삼영무역KOSPI 21,750원2026-09-3023,700원21,750원-8.2%
002820 SUN&LKOSPI 1,472원2026-09-152,865원1,076원-48.6%
002840 미원상사KOSPI 138,600원2026-09-28161,400원136,800원-14.1%
002870 신풍KOSPI 1,277원2026-09-181,337원1,081원-4.5%
002880 디와이에이KOSPI 3,500원2026-09-304,345원3,500원-19.4%
002900 TYMKOSPI 6,820원2026-09-179,140원6,400원-25.4%
002920 유성기업KOSPI 1,864원2026-09-172,320원1,762원-19.7%
002960 한국쉘석유KOSPI 527,000원2026-09-28580,000원524,000원-9.1%
002990 금호건설KOSPI 13,630원2026-09-1617,310원12,300원-21.3%
003000 부광약품KOSPI 4,020원2026-09-309,600원4,020원-58.1%
003010 혜인KOSPI 10,560원2026-09-1812,680원9,800원-16.7%
003030 세아제강지주KOSPI 117,600원2026-09-30253,000원117,600원-53.5%
003060 에이프로젠바이오로직스KOSPI 1,639원2026-09-2310,406원1,470원-84.2%
003070 코오롱글로벌KOSPI 9,430원2026-09-2112,450원9,100원-24.3%
003080 SB성보KOSPI 2,245원2026-09-302,950원2,245원-23.9%
003090 대웅KOSPI 16,100원2026-09-2229,350원15,070원-45.1%
003100 선광KOSDAQ 20,500원2026-09-3028,650원20,500원-28.4%
003120 일성아이에스KOSPI 22,100원2026-09-1528,300원21,600원-21.9%
003160 디아이KOSPI 36,750원2026-09-2338,750원36,700원-5.2%
003200 일신방직KOSPI 12,000원2026-09-1616,000원10,650원-25.0%
003220 대원제약KOSPI 8,000원2026-09-1513,450원7,710원-40.5%
003230 삼양식품KOSPI 1,300,000원2026-09-181,630,000원1,213,000원-20.2%
003240 태광산업KOSPI 915,000원2026-09-171,570,000원910,000원-41.7%
003280 흥아해운KOSPI 1,830원2026-09-284,470원1,810원-59.1%
003300 한일홀딩스KOSPI 18,030원2026-09-1720,000원17,660원-9.9%
003310 대주산업KOSDAQ 1,659원2026-09-285,430원1,624원-69.4%
003380 하림지주KOSDAQ 11,240원2026-09-1519,610원10,800원-42.7%
003460 유화증권KOSPI 3,015원2026-09-154,170원2,980원-27.7%
003470 유안타증권KOSPI 4,740원2026-09-157,830원4,355원-39.5%
003480 한진중공업홀딩스KOSPI 4,760원2026-09-166,540원4,680원-27.2%
003520 영진약품KOSPI 1,058원2026-09-162,170원1,024원-51.2%
003530 한화투자증권KOSPI 4,745원2026-09-159,560원4,450원-50.4%
003540 대신증권KOSPI 27,000원2026-09-1549,000원25,300원-44.9%
003550 LGKOSPI 116,500원2026-09-22165,800원110,800원-29.7%
003570 SNT다이내믹스KOSPI 31,000원2026-09-2974,600원30,900원-58.4%
003580 HLB글로벌KOSPI 2,055원2026-09-282,640원1,960원-22.2%
0035S0 빅웨이브로보틱스KOSDAQ --38,850원38,850원+0.0%
003610 방림KOSPI 5,760원2026-09-156,190원5,480원-6.9%
003620 KG모빌리티KOSPI 2,620원2026-09-154,440원2,490원-41.0%
003650 미창석유KOSPI 131,000원2026-09-15153,300원126,900원-14.5%
003670 포스코퓨처엠KOSPI 189,300원2026-09-15296,000원178,800원-36.0%
003680 한성기업KOSPI 4,705원2026-09-1814,520원4,575원-67.6%
003690 코리안리KOSPI 15,210원2026-09-1615,470원14,590원-1.7%
003720 삼영KOSPI 6,600원2026-09-1813,480원6,280원-51.0%
003780 진양산업KOSPI 4,525원2026-09-177,940원4,400원-43.0%
003800 에이스침대KOSDAQ 32,700원2026-09-2239,450원32,400원-17.1%
003830 대한화섬KOSPI 114,100원2026-09-17141,400원107,800원-19.3%
003850 보령KOSPI 8,770원2026-09-1610,680원8,360원-17.9%
003920 남양유업KOSPI 43,200원2026-09-1759,500원42,050원-27.4%
003960 사조대림KOSPI 28,650원2026-09-1542,400원27,600원-32.4%
0039P0 매드업KOSDAQ --10,080원8,500원-15.7%
004000 롯데정밀화학KOSPI 45,400원2026-09-1571,200원43,200원-36.2%
004020 현대제철KOSPI 36,000원2026-09-1846,500원30,000원-22.6%
004060 SG세계물산KOSPI 2,170원2026-09-187,680원2,050원-71.7%
004090 한국석유KOSPI 12,310원2026-09-1528,150원11,550원-56.3%
004100 태양금속KOSPI 3,125원2026-09-283,640원3,045원-14.1%
004140 동방KOSPI 1,789원2026-09-303,165원1,789원-43.5%
004150 한솔홀딩스KOSPI 3,625원2026-09-284,150원3,550원-12.7%
004170 신세계KOSPI 368,000원2026-09-15776,000원336,500원-52.6%
004250 NPCKOSPI 2,925원2026-09-154,370원2,845원-33.1%
004270 남성KOSPI 5,670원2026-09-2310,270원5,500원-44.8%
004310 현대약품KOSPI 10,500원2026-09-1714,340원8,400원-26.8%
004360 세방KOSPI 13,640원2026-09-1516,690원13,290원-18.3%
004370 농심KOSPI 403,500원2026-09-30481,500원403,500원-16.2%
004380 삼익THKKOSPI 7,620원2026-09-1514,100원7,490원-46.0%
004410 서울식품KOSPI 1,221원2026-09-282,680원1,199원-54.4%
004430 송원산업KOSPI 11,720원2026-09-1515,850원11,190원-26.1%
004440 삼일씨엔에스KOSPI 5,470원2026-09-2810,430원5,400원-47.6%
004450 삼화왕관KOSPI 28,550원2026-09-2835,750원28,450원-20.1%
004490 세방전지KOSPI 60,800원2026-09-1571,600원59,400원-15.1%
004540 깨끗한나라KOSPI 1,247원2026-09-302,120원1,247원-41.2%
004560 현대비앤지스틸KOSPI 12,800원2026-09-1722,250원12,500원-42.5%
004590 한국가구KOSDAQ 5,350원2026-09-187,980원5,160원-33.0%
004650 창해에탄올KOSDAQ 9,310원2026-09-2812,010원9,220원-22.5%
004690 삼천리KOSPI 132,800원2026-09-15157,800원128,700원-15.8%
004700 조광피혁KOSPI 68,200원2026-09-2180,100원65,500원-14.9%
004710 한솔테크닉스KOSPI 11,230원2026-09-2915,460원10,990원-27.4%
004720 팜젠사이언스KOSPI 2,970원2026-09-154,590원2,885원-35.3%
004770 써니전자KOSPI 2,170원2026-09-162,375원1,974원-8.6%
004800 효성KOSPI 165,600원2026-09-22276,000원156,400원-40.0%
004830 덕성KOSPI 3,290원2026-09-285,590원3,235원-41.1%
004840 DRB동일KOSPI 4,050원2026-09-156,250원3,940원-35.2%
004870 티웨이홀딩스KOSPI 1,086원2026-09-151,812원1,000원-40.1%
004890 동일산업KOSPI 34,750원2026-09-2940,600원34,600원-14.4%
004910 조광페인트KOSPI 3,365원2026-09-305,770원3,365원-41.7%
004920 씨아이테크KOSPI ---9,070원거래정지
004960 한신공영KOSPI 11,690원2026-09-1517,730원10,700원-34.1%
004970 신라교역KOSPI 9,270원2026-09-1610,500원9,030원-11.7%
004980 성신양회KOSPI 8,350원2026-09-2813,230원8,250원-36.9%
004990 롯데지주KOSPI 25,100원2026-09-1638,600원24,050원-35.0%
005010 휴스틸KOSPI 4,200원2026-09-307,120원4,200원-41.0%
005070 코스모신소재KOSPI 44,350원2026-09-2865,500원43,250원-32.3%
005090 SGC에너지KOSPI 55,300원2026-09-1568,600원48,000원-19.4%
005160 동국산업KOSDAQ 3,680원2026-09-223,860원3,380원-4.7%
005180 빙그레KOSPI 88,200원2026-09-2894,300원85,700원-6.5%
005250 녹십자홀딩스KOSPI 9,690원2026-09-1717,170원9,510원-43.6%
005290 동진쎄미켐KOSDAQ 47,650원2026-09-3066,000원47,650원-27.8%
005300 롯데칠성KOSPI 96,600원2026-09-28148,200원94,700원-34.8%
005360 모나미KOSPI 1,285원2026-09-163,730원1,129원-65.5%
005380 현대차KOSPI 367,000원2026-09-15750,000원345,000원-51.1%
005420 코스모화학KOSPI 10,560원2026-09-1521,000원10,310원-49.7%
005430 한국공항KOSPI 90,100원2026-09-3093,200원90,100원-3.3%
005440 현대지에프홀딩스KOSPI 13,560원2026-09-1518,750원12,810원-27.7%
005490 POSCO홀딩스KOSPI 332,000원2026-09-15535,000원306,000원-37.9%
005500 삼진제약KOSPI 18,750원2026-09-3024,700원18,750원-24.1%
005610 삼립KOSPI 41,200원2026-09-1556,100원40,650원-26.6%
005670 푸드웰KOSDAQ 6,290원2026-09-159,800원6,140원-35.8%
005680 삼영전자KOSPI 12,770원2026-09-2816,700원12,500원-23.5%
005690 파미셀KOSPI 12,590원2026-09-2220,250원12,160원-37.8%
005710 대원산업KOSDAQ 11,070원2026-09-1818,130원10,680원-38.9%
005720 넥센KOSPI 6,020원2026-09-308,050원6,020원-25.2%
005740 크라운해태홀딩스KOSPI 5,660원2026-09-157,830원5,160원-27.7%
005750 대림바스KOSPI 4,480원2026-09-186,190원4,220원-27.6%
005800 신영와코루KOSPI 13,580원2026-09-2219,200원13,500원-29.3%
005810 풍산홀딩스KOSPI 37,650원2026-09-1854,800원36,600원-31.3%
005820 원림KOSPI 14,700원2026-09-2317,530원14,550원-16.1%
005830 DB손해보험KOSPI 192,800원2026-09-17205,500원185,000원-6.2%
005850 에스엘KOSPI 50,700원2026-09-1576,200원49,300원-33.5%
005860 한일사료KOSDAQ 2,460원2026-09-174,570원2,330원-46.2%
005870 휴니드KOSPI 4,490원2026-09-1810,480원4,485원-57.2%
005880 대한해운KOSPI 2,075원2026-09-283,090원2,050원-32.8%
005930 삼성전자KOSPI 285,500원2026-09-23362,500원268,500원-21.2%
005940 NH투자증권KOSPI 26,300원2026-09-2139,200원26,000원-32.9%
005950 이수화학KOSPI 11,260원2026-09-1516,700원11,120원-32.6%
005960 동부건설KOSPI 8,650원2026-09-1810,270원8,280원-15.8%
005990 매일홀딩스KOSDAQ 10,970원2026-09-1512,790원10,650원-14.2%
006040 동원산업KOSPI 36,650원2026-09-1550,000원35,300원-26.7%
006050 국영지앤엠KOSDAQ 5,700원2026-09-185,800원3,065원-1.7%
006060 화승인더KOSPI 2,415원2026-09-164,470원2,205원-46.0%
006090 사조오양KOSPI 8,990원2026-09-3010,110원8,990원-11.1%
006110 삼아알미늄KOSPI 61,100원2026-09-3096,400원61,100원-36.6%
006120 SK디스커버리KOSPI 65,600원2026-09-3068,200원65,600원-3.8%
006140 피제이전자KOSDAQ 4,645원2026-09-159,970원4,320원-53.4%
006200 한국전자홀딩스KOSPI 1,956원2026-09-165,240원1,795원-62.7%
006220 제주은행KOSPI 10,110원2026-09-1617,190원9,510원-41.2%
006260 LSKOSPI 326,500원2026-09-22553,000원308,500원-41.0%
006280 녹십자KOSPI 125,700원2026-09-21180,300원123,000원-30.3%
006340 대원전선KOSPI 13,890원2026-09-1818,040원12,990원-23.0%
006360 GS건설KOSPI 37,800원2026-09-1543,100원33,950원-12.3%
006370 대구백화점KOSPI 3,315원2026-09-157,090원2,915원-53.2%
006400 삼성SDIKOSPI 547,000원2026-09-15712,000원515,000원-23.2%
006490 인스코비KOSPI 2,250원2026-09-152,590원1,359원-13.1%
006570 대림통상KOSPI 1,972원2026-09-152,790원1,870원-29.3%
006620 동구바이오제약KOSDAQ 3,525원2026-09-286,090원3,485원-42.1%
006650 대한유화KOSPI 100,900원2026-09-16190,700원88,500원-47.1%
006660 삼성공조KOSPI 13,160원2026-09-1817,780원12,490원-26.0%
006730 서부T&DKOSDAQ 11,620원2026-09-1618,580원10,590원-37.5%
006740 블루산업개발KOSPI 5,050원2026-09-165,340원4,755원-5.4%
006800 미래에셋증권KOSPI 32,850원2026-09-2283,800원30,950원-60.8%
006840 AK홀딩스KOSPI 7,480원2026-09-1511,520원6,830원-35.1%
006880 신송홀딩스KOSPI 4,460원2026-09-157,490원4,220원-40.5%
006890 태경케미컬KOSPI 5,050원2026-09-2110,680원4,805원-52.7%
006910 보성파워텍KOSDAQ 7,640원2026-09-1815,830원7,170원-51.7%
006920 모헨즈KOSDAQ 3,150원2026-09-156,820원2,965원-53.8%
006980 우성KOSPI 17,690원2026-09-2224,300원17,160원-27.2%
007070 GS리테일KOSPI 24,450원2026-09-1529,450원22,450원-17.0%
007110 일신석재KOSPI ---3,015원거래정지
007120 미래아이앤지KOSPI 1,096원2026-09-152,405원1,016원-54.4%
007160 사조산업KOSPI 50,400원2026-09-1572,200원47,350원-30.2%
007210 벽산KOSPI 1,442원2026-09-182,210원1,429원-34.8%
007280 한국특강KOSPI 2,400원2026-09-183,530원2,240원-32.0%
007310 오뚜기KOSPI 321,000원2026-09-28429,500원315,000원-25.3%
007330 푸른저축은행KOSDAQ 10,200원2026-09-1512,957원10,040원-21.3%
007340 DN오토모티브KOSPI 50,700원2026-09-2862,800원48,700원-19.3%
007370 진양제약KOSDAQ 4,010원2026-09-285,980원3,945원-32.9%
007390 네이처셀KOSDAQ 25,400원2026-09-2834,550원24,150원-26.5%
007460 에이프로젠KOSPI 2,040원2026-09-2115,746원1,926원-87.0%
007530 와이엠KOSDAQ 1,811원2026-09-213,000원1,704원-39.6%
007540 샘표KOSPI 50,500원2026-09-1565,000원46,200원-22.3%
007570 일양약품KOSPI 8,100원2026-09-1614,723원8,020원-45.0%
007590 동방아그로KOSPI 5,600원2026-09-186,220원5,590원-10.0%
007610 선도전기KOSPI 4,945원2026-09-1814,600원4,300원-66.1%
007660 이수페타시스KOSPI 118,900원2026-09-23161,400원115,100원-26.3%
007680 대원KOSDAQ 3,310원2026-09-155,100원3,105원-35.1%
007690 국도화학KOSPI 38,300원2026-09-2844,350원37,650원-13.6%
007700 F&F홀딩스KOSPI 13,790원2026-09-1522,550원13,380원-38.8%
007720 소노스퀘어KOSDAQ 1,179원2026-09-181,684원1,134원-30.0%
007770 한일화학KOSDAQ 8,070원2026-09-159,180원7,970원-12.1%
007810 코리아써키트KOSPI 74,300원2026-09-30141,900원74,300원-47.6%
007820 엠엑스로보틱스KOSDAQ 3,545원2026-09-156,960원3,370원-49.1%
007860 서연KOSPI 7,710원2026-09-3011,400원7,710원-32.4%
007980 TPKOSPI 1,823원2026-09-282,225원1,794원-18.1%
008040 사조동아원KOSPI 7,970원2026-09-168,700원7,700원-8.4%
008060 대덕KOSPI 15,230원2026-09-2923,100원15,120원-34.1%
008250 이건산업KOSPI 3,170원2026-09-165,140원3,125원-38.3%
008260 NI스틸KOSPI 3,395원2026-09-184,100원3,370원-17.2%
0082N0 카나프테라퓨틱스KOSDAQ --52,200원11,900원-77.2%
008350 남선알미늄KOSPI 1,089원2026-09-173,080원1,058원-64.6%
008370 원풍KOSDAQ 5,430원2026-09-285,430원5,050원+0.0%
008420 문배철강KOSPI 2,200원2026-09-153,185원2,095원-30.9%
008470 부스타KOSDAQ 1,693원2026-09-234,285원1,654원-60.5%
008490 서흥KOSPI 20,500원2026-09-1830,200원19,860원-32.1%
008600 윌비스KOSPI ---2,620원거래정지
008700 아남전자KOSPI 1,280원2026-09-291,774원1,253원-27.8%
008730 율촌화학KOSPI 15,280원2026-09-1738,150원14,550원-59.9%
008770 호텔신라KOSPI 40,800원2026-09-1869,400원39,350원-41.2%
008830 대동기어KOSDAQ 6,320원2026-09-1821,961원6,250원-71.2%
008870 금비KOSPI 40,950원2026-09-1761,000원40,200원-32.9%
0088M0 메쥬KOSDAQ --51,300원13,400원-73.9%
008930 한미사이언스KOSPI 52,800원2026-09-3057,700원52,800원-8.5%
008970 KBI동양철관KOSPI 1,483원2026-09-302,661원1,483원-44.3%
009070 KCTCKOSPI 4,190원2026-09-217,990원4,010원-47.6%
009140 경인전자KOSPI 11,525원2026-09-2131,650원9,815원-63.6%
009150 삼성전기KOSPI 1,528,000원2026-09-292,270,000원1,513,000원-32.7%
009160 SIMPACKOSPI 4,905원2026-09-306,680원4,905원-26.6%
009180 한솔로지스틱스KOSPI 2,790원2026-09-303,460원2,790원-19.4%
009190 대양금속KOSPI 1,145원2026-09-182,315원800원-50.5%
009200 무림페이퍼KOSPI 1,516원2026-09-282,560원1,501원-40.8%
009240 한샘KOSPI 40,750원2026-09-2851,400원39,050원-20.7%
009270 신원KOSPI 1,129원2026-09-181,836원1,083원-38.5%
009290 광동제약KOSPI 6,550원2026-09-2811,080원6,420원-40.9%
009300 삼아제약KOSDAQ 14,040원2026-09-2817,330원14,000원-19.0%
009310 참엔지니어링KOSPI ---5,330원거래정지
009320 아진전자부품KOSPI 1,018원2026-09-221,179원956원-13.7%
009410 태영건설KOSPI 1,684원2026-09-182,125원1,599원-20.8%
009420 한올바이오파마KOSPI 48,600원2026-09-1570,700원44,100원-31.3%
009440 KC그린홀딩스KOSPI ---756원거래정지
009450 경동나비엔KOSPI 61,000원2026-09-3078,500원61,000원-22.3%
009460 한창제지KOSPI 2,740원2026-09-303,490원2,740원-21.5%
009470 삼화전기KOSPI 27,000원2026-09-2156,400원26,150원-52.1%
009520 포스코엠텍KOSDAQ 12,760원2026-09-1521,450원12,480원-40.5%
009540 HD한국조선해양KOSPI 348,500원2026-09-17479,500원323,500원-27.3%
009580 무림P&PKOSPI 1,815원2026-09-223,750원1,720원-51.6%
009680 모토닉KOSPI 10,290원2026-09-1511,650원10,090원-11.7%
009730 이렘KOSDAQ 1,769원2026-09-182,695원1,708원-34.4%
009770 삼정펄프KOSPI 28,250원2026-09-1536,450원27,750원-22.5%
009780 엠에스씨KOSDAQ 6,940원2026-09-3011,870원6,940원-41.5%
009810 플레이그램KOSPI 1,950원2026-09-303,435원1,950원-43.2%
009830 한화솔루션KOSPI 33,900원2026-09-3055,179원33,900원-38.6%
009900 명신산업KOSPI 8,700원2026-09-2114,700원8,260원-40.8%
009970 영원무역홀딩스KOSPI 168,800원2026-09-17250,000원162,400원-32.5%
010040 한국내화KOSPI 1,680원2026-09-302,240원1,680원-25.0%
010060 OCI홀딩스KOSPI 228,500원2026-09-28388,000원223,500원-41.1%
010100 한국무브넥스KOSPI 3,410원2026-09-307,240원3,410원-52.9%
010120 LS ELECTRICKOSPI 212,000원2026-09-22318,500원205,000원-33.4%
010130 고려아연KOSPI 1,138,000원2026-09-152,115,000원1,070,000원-46.2%
010140 삼성중공업KOSPI 21,500원2026-09-1734,400원19,700원-37.5%
010170 대한광통신KOSDAQ 18,320원2026-09-1829,100원16,680원-37.0%
010240 흥국KOSDAQ 5,360원2026-09-155,960원5,200원-10.1%
010280 아이티센엔텍KOSDAQ 6,000원2026-09-307,560원6,000원-20.6%
010400 우진아이엔에스KOSPI 4,200원2026-09-285,350원4,050원-21.5%
010470 오리콤KOSDAQ 5,030원2026-09-296,270원5,010원-19.8%
010580 에스엠벡셀KOSPI 2,845원2026-09-213,060원2,355원-7.0%
010640 진양폴리KOSPI 2,200원2026-09-294,433원2,195원-50.4%
010660 화천기계KOSPI 3,160원2026-09-156,500원3,005원-51.4%
010690 화신KOSPI 7,650원2026-09-1815,550원7,350원-50.8%
010770 평화홀딩스KOSPI 3,530원2026-09-165,180원3,515원-31.9%
010780 아이에스동서KOSPI 15,680원2026-09-1833,450원14,610원-53.1%
010820 퍼스텍KOSPI 6,430원2026-09-2116,360원6,280원-60.7%
010950 S-OilKOSPI 162,200원2026-09-28165,900원161,700원-2.2%
010960 삼호개발KOSPI 3,100원2026-09-184,460원3,040원-30.5%
011000 진원생명과학KOSPI ---2,670원거래정지
011040 경동제약KOSDAQ 5,040원2026-09-306,160원5,040원-18.2%
011070 LG이노텍KOSPI 585,000원2026-09-291,530,000원564,000원-61.8%
011080 형지I&CKOSDAQ 663원2026-09-1611,415원362원-94.2%
011090 에넥스KOSPI 1,825원2026-09-163,365원1,425원-45.8%
011150 CJ씨푸드KOSPI 1,955원2026-09-153,020원1,903원-35.3%
011170 롯데케미칼KOSPI 64,400원2026-09-15118,000원60,000원-45.4%
011200 HMMKOSPI 21,250원2026-09-2824,500원20,850원-13.3%
011210 현대위아KOSPI 55,900원2026-09-15101,300원52,100원-44.8%
011230 삼화전자KOSPI 2,760원2026-09-214,075원2,660원-32.3%
011280 태림포장KOSPI 1,526원2026-09-152,495원1,383원-38.8%
011300 우성머티리얼스KOSPI 2,965원2026-09-295,210원2,805원-43.1%
011320 유니크KOSDAQ 3,865원2026-09-304,960원3,865원-22.1%
011330 유니켐KOSPI 4,280원2026-09-2215,720원3,935원-72.8%
011370 서한KOSDAQ 3,810원2026-09-153,965원3,665원-3.9%
011390 부산산업KOSPI 50,200원2026-09-2293,700원45,650원-46.4%
011420 갤럭시아에스엠KOSPI 1,445원2026-09-292,250원1,439원-35.8%
011500 한농화성KOSPI 14,390원2026-09-3026,900원14,390원-46.5%
011560 세보엠이씨KOSDAQ 24,800원2026-09-1827,950원23,650원-11.3%
011690 와이투솔루션KOSPI 3,410원2026-09-299,140원3,380원-62.7%
011700 한신기계KOSPI 2,570원2026-09-155,470원2,460원-53.0%
011760 현대코퍼레이션KOSPI 26,800원2026-09-1532,550원24,700원-17.7%
011780 금호석유화학KOSPI 122,600원2026-09-15153,400원115,300원-20.1%
011790 SKCKOSPI 99,300원2026-09-30174,100원99,300원-43.0%
0117P0 피스피스스튜디오KOSDAQ --13,730원5,400원-60.7%
011810 STXKOSPI ---3,530원거래정지
011930 신성이엔지KOSPI 17,810원2026-09-3042,950원17,810원-58.5%
012030 DBKOSPI 1,869원2026-09-302,400원1,869원-22.1%
0120G0 삼양바이오팜KOSPI --142,700원46,550원-67.4%
012160 영흥KOSPI 2,180원2026-09-223,625원2,050원-39.9%
012170 아센디오KOSPI 3,200원2026-09-214,210원2,920원-24.0%
012200 계양전기KOSPI 3,935원2026-09-1812,440원3,000원-68.4%
012210 삼미금속KOSDAQ 13,540원2026-09-2218,500원12,190원-26.8%
012280 영화금속KOSPI 3,655원2026-09-214,170원3,405원-12.4%
012320 경동인베스트KOSPI 48,500원2026-09-1598,500원43,350원-50.8%
012330 현대모비스KOSPI 394,500원2026-09-15768,000원367,000원-48.6%
012340 뉴인텍KOSDAQ 473원2026-09-164,036원404원-88.3%
012450 한화에어로스페이스KOSPI 1,097,000원2026-09-171,537,000원1,007,000원-28.6%
012610 경인양행KOSPI 3,240원2026-09-306,090원3,240원-46.8%
012620 원일특강KOSDAQ 7,120원2026-09-299,720원7,050원-26.7%
012630 HDCKOSPI 27,950원2026-09-1530,150원25,150원-7.3%
012690 모나리자KOSPI 1,460원2026-09-152,520원1,410원-42.1%
0126Z0 삼성에피스홀딩스KOSPI --743,000원346,000원-53.4%
012700 리드코프KOSDAQ 2,920원2026-09-184,170원2,895원-30.0%
012750 에스원KOSPI 84,200원2026-09-1594,100원82,600원-10.5%
012790 신일제약KOSDAQ 6,280원2026-09-306,480원6,280원-3.1%
012800 대창KOSPI 1,194원2026-09-181,840원1,175원-35.1%
012860 모베이스전자KOSDAQ 2,425원2026-09-186,030원2,290원-59.8%
013000 세우글로벌KOSPI 1,201원2026-09-301,565원1,201원-23.3%
013030 하이록코리아KOSDAQ 38,000원2026-09-2846,150원36,400원-17.7%
013120 동원개발KOSDAQ 2,150원2026-09-153,365원2,050원-36.1%
013310 아진산업KOSDAQ 2,290원2026-09-294,335원2,280원-47.2%
013360 일성건설KOSPI 1,387원2026-09-212,660원1,359원-47.9%
013520 화승코퍼레이션KOSPI 2,550원2026-09-173,475원2,485원-26.6%
013570 디와이KOSPI 4,225원2026-09-155,550원4,140원-23.9%
013580 계룡건설KOSPI 23,500원2026-09-1830,150원21,800원-22.1%
013700 까뮤이앤씨KOSPI 1,722원2026-09-181,849원1,570원-6.9%
013720 THE CUBE&KOSDAQ 2,265원2026-09-152,923원2,185원-22.5%
013810 스페코KOSDAQ 1,581원2026-09-153,185원1,540원-50.4%
013870 지엠비코리아KOSPI 3,845원2026-09-175,900원3,805원-34.8%
013890 지누스KOSPI 7,610원2026-09-1617,300원6,900원-56.0%
013990 아가방컴퍼니KOSDAQ 5,110원2026-09-305,370원5,110원-4.8%
014100 메디앙스KOSDAQ 1,694원2026-09-172,065원1,567원-18.0%
014130 한익스프레스KOSPI 2,655원2026-09-153,400원2,625원-21.9%
014160 대영포장KOSPI ---3,275원거래정지
014190 원익큐브KOSDAQ 1,365원2026-09-292,530원1,350원-46.0%
014280 금강공업KOSPI 4,980원2026-09-287,260원4,810원-31.4%
014440 영보화학KOSPI 4,725원2026-09-155,370원4,670원-12.0%
014470 부방KOSDAQ 1,077원2026-09-171,579원1,052원-31.8%
014530 극동유화KOSPI 3,425원2026-09-155,990원3,335원-42.8%
014570 고려제약KOSDAQ 3,415원2026-09-214,645원3,190원-26.5%
014580 태경비케이KOSPI 3,810원2026-09-285,100원3,755원-25.3%
014620 성광벤드KOSDAQ 33,600원2026-09-1548,300원30,850원-30.4%
014680 한솔케미칼KOSPI 258,500원2026-09-30338,000원258,500원-23.5%
014710 사조씨푸드KOSPI 10,060원2026-09-1711,070원9,900원-9.1%
014790 HL D&IKOSPI 2,590원2026-09-283,975원2,490원-34.8%
014820 동원시스템즈KOSPI 21,500원2026-09-1730,200원20,900원-28.8%
014830 유니드KOSPI 61,500원2026-09-1598,000원59,600원-37.2%
014910 성문전자KOSPI 2,065원2026-09-223,365원1,954원-38.6%
014940 오리엔탈정공KOSDAQ 4,520원2026-09-2811,870원4,415원-61.9%
014950 삼익제약KOSDAQ --21,300원8,570원-59.8%
014970 삼륭물산KOSDAQ 4,650원2026-09-1510,440원4,290원-55.5%
014990 인디에프KOSPI 4,310원2026-09-236,135원3,735원-29.7%
015020 이스타코KOSPI ---928원거래정지
015230 대창단조KOSPI 6,830원2026-09-227,320원6,430원-6.7%
015260 에이엔피KOSPI 283원2026-09-15837원250원-66.2%
015360 INVENIKOSPI 14,760원2026-09-1517,400원14,700원-15.2%
015590 DKMEKOSPI 2,280원2026-09-304,260원2,280원-46.5%
0155E0 해치텍KOSDAQ --16,850원12,140원-28.0%
0156T0 에이치엘지노믹스KOSDAQ --14,790원8,040원-45.6%
015710 코콤KOSDAQ 2,955원2026-09-174,135원2,905원-28.5%
015750 성우하이텍KOSDAQ 5,990원2026-09-1511,310원5,720원-47.0%
015760 한국전력KOSPI 31,350원2026-09-1567,900원29,950원-53.8%
015860 일진홀딩스KOSPI 7,100원2026-09-3014,350원7,100원-50.5%
015890 태경산업KOSPI 4,825원2026-09-185,380원4,715원-10.3%
0158S0 엘리스KOSDAQ ----거래정지
016090 대현KOSPI 1,403원2026-09-291,838원1,400원-23.7%
016100 리더스코스메틱KOSDAQ 1,308원2026-09-302,460원1,308원-46.8%
0161M0 네오사피엔스KOSDAQ --34,300원17,330원-49.5%
016250 SGC E&CKOSDAQ 12,170원2026-09-3020,850원12,170원-41.6%
016360 삼성증권KOSPI 91,100원2026-09-23149,500원88,400원-39.1%
016380 KG스틸KOSPI 5,740원2026-09-187,490원5,610원-23.4%
016450 한세예스24홀딩스KOSPI 4,415원2026-09-154,990원4,350원-11.5%
016580 환인제약KOSPI 10,190원2026-09-1511,930원9,980원-14.6%
016590 신대양제지KOSPI 10,070원2026-09-1616,400원9,270원-38.6%
016600 큐캐피탈KOSDAQ 2,460원2026-09-175,044원2,235원-51.2%
016610 DB증권KOSPI 10,330원2026-09-2217,550원10,310원-41.1%
016670 디모아KOSDAQ 2,585원2026-09-308,000원2,585원-67.7%
016710 대성홀딩스KOSPI 7,050원2026-09-229,260원6,890원-23.9%
016740 두올KOSPI 4,020원2026-09-235,200원3,995원-22.7%
016790 현대사료KOSDAQ ---994원거래정지
016800 퍼시스KOSPI 27,100원2026-09-1550,300원24,100원-46.1%
016880 웅진KOSPI 1,839원2026-09-235,020원1,774원-63.4%
016920 카스KOSDAQ 1,143원2026-09-151,210원1,057원-5.5%
017000 신원종합개발KOSDAQ 2,380원2026-09-163,835원2,320원-37.9%
017040 광명전기KOSPI ---932원거래정지
017180 명문제약KOSPI 1,308원2026-09-151,945원1,232원-32.8%
017250 인터엠KOSDAQ 1,077원2026-09-231,154원1,056원-6.7%
017370 우신시스템KOSPI 3,520원2026-09-297,400원3,430원-52.4%
017390 서울가스KOSPI 55,300원2026-09-1773,800원54,300원-25.1%
017480 삼현철강KOSDAQ 4,915원2026-09-185,420원4,750원-9.3%
017510 세명전기KOSDAQ 8,080원2026-09-1816,570원7,660원-51.2%
017550 수산세보틱스KOSPI 1,847원2026-09-223,860원1,835원-52.2%
017650 대림제지KOSDAQ ---2,160원거래정지
017670 SK텔레콤KOSPI 89,200원2026-09-18125,200원85,600원-28.8%
017800 현대엘리베이터KOSPI 74,100원2026-09-22111,700원73,000원-33.7%
017810 풀무원KOSPI 8,920원2026-09-1514,970원8,620원-40.4%
017860 DS단석KOSPI 12,670원2026-09-2926,250원12,540원-51.7%
017900 광전자KOSPI 11,060원2026-09-2117,780원9,560원-37.8%
017940 E1KOSPI 96,000원2026-09-15112,500원91,900원-14.7%
017960 한국카본KOSPI 21,400원2026-09-1752,200원20,050원-59.0%
018000 유니슨KOSDAQ 1,290원2026-09-231,682원1,120원-23.3%
018120 진로발효KOSDAQ 16,840원2026-09-2919,300원16,810원-12.7%
018250 애경산업KOSPI 11,380원2026-09-1518,000원11,190원-36.8%
018260 삼성에스디에스KOSPI 226,000원2026-09-22362,000원219,000원-37.6%
018290 브이티KOSDAQ 12,350원2026-09-2931,100원12,160원-60.3%
018310 삼목에스폼KOSDAQ 14,890원2026-09-3022,800원14,890원-34.7%
018470 조일알미늄KOSPI 5,260원2026-09-285,310원5,180원-0.9%
018500 동원금속KOSPI 1,349원2026-09-181,903원1,331원-29.1%
018620 우진비앤지KOSDAQ 2,885원2026-09-224,024원2,710원-28.3%
018670 SK가스KOSPI 244,000원2026-09-21290,000원239,500원-15.9%
018680 서울제약KOSDAQ 1,964원2026-09-183,230원1,949원-39.2%
018700 졸스KOSDAQ 1,384원2026-09-153,423원1,293원-59.6%
018880 한온시스템KOSPI 3,520원2026-09-305,730원3,520원-38.6%
019010 베뉴지KOSDAQ 4,970원2026-09-226,720원4,500원-26.0%
019170 신풍제약KOSPI 9,970원2026-09-1515,690원9,030원-36.5%
019180 티에이치엔KOSPI 5,040원2026-09-159,680원4,955원-47.9%
019210 와이지-원KOSDAQ 13,300원2026-09-1826,700원12,710원-50.2%
019490 엑시큐어하이트론KOSPI ---541원거래정지
019540 일지테크KOSDAQ 5,070원2026-09-217,760원4,995원-34.7%
019550 SBI인베스트먼트KOSDAQ 1,015원2026-09-151,860원912원-45.4%
019570 플루토스KOSDAQ 2,950원2026-09-302,990원2,950원-1.3%
019660 글로본KOSDAQ 1,510원2026-09-153,055원1,459원-50.6%
019680 대교KOSPI 1,688원2026-09-152,315원1,639원-27.1%
019770 서연탑메탈KOSDAQ 3,260원2026-09-154,270원3,225원-23.7%
019990 에너토크KOSDAQ 5,460원2026-09-1511,020원5,040원-50.5%
020000 한섬KOSPI 21,000원2026-09-3027,950원21,000원-24.9%
020150 롯데에너지머티리얼즈KOSPI 42,550원2026-09-2978,500원42,000원-45.8%
020180 대신정보통신KOSDAQ 4,085원2026-09-184,615원3,845원-11.5%
020400 대동금속KOSDAQ 2,800원2026-09-158,100원2,625원-65.4%
020560 아시아나항공KOSPI 8,520원2026-09-309,580원8,520원-11.1%
0205H0 에스케이증권제14호기업인수목적KOSDAQ ----거래정지
020710 시공테크KOSDAQ 3,895원2026-09-155,990원3,580원-35.0%
020760 일진디스플KOSPI ---902원거래정지
021040 대호특수강KOSDAQ 1,000원2026-09-181,860원925원-46.2%
021050 서원KOSPI 1,108원2026-09-161,849원1,066원-40.1%
021080 에이티넘인베스트KOSDAQ 2,120원2026-09-183,785원2,040원-44.0%
021240 코웨이KOSPI 107,500원2026-09-17107,700원99,400원-0.2%
021320 KCC건설KOSDAQ 5,980원2026-09-187,590원5,710원-21.2%
021650 한국큐빅KOSDAQ 2,000원2026-09-292,510원1,973원-20.3%
021820 세원정공KOSPI 10,680원2026-09-2817,380원10,520원-38.6%
021880 메이슨캐피탈KOSDAQ 1,246원2026-09-154,305원1,160원-71.1%
0218L0 네오뷰KOSDAQ --17,950원11,760원-34.5%
0220W0 한화머시너리앤서비스홀딩스KOSPI --10,010원5,710원-43.0%
022100 포스코DXKOSPI 21,650원2026-09-1542,850원19,910원-49.5%
022220 티케이지애강KOSDAQ 895원2026-09-16895원825원+0.0%
023000 삼원강재KOSPI 2,220원2026-09-162,505원2,215원-11.4%
023150 MH에탄올KOSPI 2,064원2026-09-155,280원1,992원-60.9%
023160 태광KOSDAQ 27,700원2026-09-3048,500원27,700원-42.9%
023350 한국종합기술KOSPI 4,060원2026-09-215,470원3,760원-25.8%
023410 유진기업KOSDAQ 3,265원2026-09-185,090원3,225원-35.9%
023440 제이스코홀딩스KOSDAQ ---521원거래정지
023450 동남합성KOSPI 32,300원2026-09-2134,400원31,950원-6.1%
023530 롯데쇼핑KOSPI 118,600원2026-09-16203,500원101,400원-41.7%
023590 다우기술KOSPI 40,150원2026-09-1561,500원37,500원-34.7%
023600 삼보판지KOSDAQ 9,180원2026-09-1810,810원9,010원-15.1%
023770 플레이위드KOSDAQ 2,660원2026-09-176,350원2,515원-58.1%
023790 동일스틸럭스KOSDAQ 1,764원2026-09-306,735원1,764원-73.8%
023800 인지컨트롤스KOSPI 5,060원2026-09-218,390원5,020원-39.7%
023810 인팩KOSPI 5,250원2026-09-1713,180원5,020원-60.2%
023900 풍국주정KOSDAQ 7,370원2026-09-1511,140원7,100원-33.8%
023910 대한약품KOSDAQ 26,500원2026-09-1531,300원26,150원-15.3%
023960 에쓰씨엔지니어링KOSPI 1,045원2026-09-181,891원998원-44.7%
024060 흥구석유KOSDAQ 14,980원2026-09-1532,700원11,970원-54.2%
024070 WISCOMKOSPI 1,999원2026-09-182,810원1,993원-28.9%
024090 디씨엠KOSPI 11,700원2026-09-1613,200원11,440원-11.4%
024110 기업은행KOSPI 20,900원2026-09-2828,550원20,200원-26.8%
024120 KB오토시스KOSDAQ 3,075원2026-09-174,065원3,070원-24.4%
024720 콜마홀딩스KOSPI 9,500원2026-09-2113,510원9,180원-29.7%
024740 한일단조KOSDAQ 2,295원2026-09-173,945원2,200원-41.8%
024800 유성티엔에스KOSDAQ 4,705원2026-09-155,980원4,450원-21.3%
024830 세원물산KOSDAQ 8,540원2026-09-1512,680원8,310원-32.6%
024840 KBI메탈KOSDAQ 6,500원2026-09-189,980원6,220원-34.9%
024850 HLB이노베이션KOSDAQ 19,680원2026-09-2826,950원16,200원-27.0%
024880 케이피에프KOSDAQ 3,900원2026-09-286,710원3,880원-41.9%
024890 대원화성KOSPI 1,732원2026-09-294,605원1,655원-62.4%
024900 디와이덕양KOSPI 2,220원2026-09-232,415원2,190원-8.1%
024910 경창산업KOSDAQ 1,524원2026-09-152,725원1,465원-44.1%
024940 PN풍년KOSDAQ 2,135원2026-09-175,900원2,065원-63.8%
024950 삼천리자전거KOSDAQ 4,565원2026-09-156,740원4,150원-32.3%
025320 시노펙스KOSDAQ 3,835원2026-09-187,990원3,800원-52.0%
025440 DH오토웨어KOSDAQ 3,305원2026-09-176,785원3,250원-51.3%
025530 SJM홀딩스KOSPI 3,655원2026-09-233,960원3,590원-7.7%
025540 한국단자KOSPI 57,200원2026-09-2891,400원55,000원-37.4%
025550 한국선재KOSDAQ 2,310원2026-09-304,630원2,310원-50.1%
025560 미래산업KOSPI 8,150원2026-09-3047,250원8,150원-82.8%
025620 차AI헬스케어KOSPI 5,160원2026-09-2916,540원5,050원-68.8%
025750 한솔홈데코KOSPI 1,908원2026-09-183,525원1,893원-45.9%
025770 한국정보통신KOSDAQ 8,280원2026-09-1515,910원7,710원-48.0%
025820 이구산업KOSPI 4,360원2026-09-186,760원4,155원-35.5%
025860 남해화학KOSPI 6,220원2026-09-1611,740원6,060원-47.0%
025870 신라에스지KOSDAQ ---1,059원거래정지
025880 케이씨피드KOSDAQ 2,350원2026-09-153,100원2,280원-24.2%
025900 동화기업KOSDAQ 7,080원2026-09-3012,600원7,080원-43.8%
025950 동신건설KOSDAQ 10,040원2026-09-1825,000원9,860원-59.8%
025980 아난티KOSDAQ 5,470원2026-09-2210,360원4,830원-47.2%
026040 제이에스티나KOSDAQ 2,295원2026-09-184,340원2,100원-47.1%
026150 특수건설KOSDAQ 4,185원2026-09-187,520원3,880원-44.3%
026890 스틱인베스트먼트KOSPI 8,340원2026-09-1513,010원7,950원-35.9%
026910 광진실업KOSDAQ 3,500원2026-09-216,500원2,315원-46.2%
026940 부국철강KOSPI 2,210원2026-09-153,755원2,165원-41.1%
026960 동서KOSPI 25,950원2026-09-2930,300원25,350원-14.4%
027040 서울전자통신KOSDAQ 1,895원2026-09-234,905원1,814원-61.4%
027050 코리아나KOSDAQ 1,361원2026-09-172,870원1,261원-52.6%
027360 아주IB투자KOSDAQ 4,020원2026-09-2318,720원3,740원-78.5%
027410 BGFKOSPI 3,780원2026-09-165,300원3,720원-28.7%
027580 상보KOSDAQ 1,933원2026-09-304,835원1,933원-60.0%
027710 팜스토리KOSDAQ 1,149원2026-09-151,518원1,105원-24.3%
027740 마니커KOSPI 1,519원2026-09-151,798원1,131원-15.5%
027830 대성창투KOSDAQ 862원2026-09-161,807원739원-52.3%
027970 한국제지KOSPI 2,740원2026-09-152,805원2,705원-2.3%
028050 삼성E&AKOSPI 52,000원2026-09-2164,400원47,700원-19.3%
028260 삼성물산KOSPI 367,500원2026-09-21535,000원341,500원-31.3%
028300 HLBKOSDAQ 41,400원2026-09-3068,200원41,400원-39.3%
028670 팬오션KOSPI 5,880원2026-09-176,380원5,770원-7.8%
029480 광무KOSDAQ 1,438원2026-09-153,055원1,373원-52.9%
029530 신도리코KOSPI 39,550원2026-09-2864,500원38,250원-38.7%
029780 삼성카드KOSPI 45,250원2026-09-1567,400원42,200원-32.9%
030000 제일기획KOSPI 18,790원2026-09-1523,150원18,740원-18.8%
030190 NICE평가정보KOSPI 16,360원2026-09-2918,200원15,930원-10.1%
030200 KTKOSPI 53,400원2026-09-1768,900원52,300원-22.5%
030210 다올투자증권KOSPI 3,990원2026-09-155,370원3,810원-25.7%
030350 드래곤플라이KOSDAQ ---973원거래정지
030520 한글과컴퓨터KOSDAQ 17,600원2026-09-1527,250원17,010원-35.4%
030530 원익홀딩스KOSDAQ 28,300원2026-09-2348,700원26,400원-41.9%
030610 교보증권KOSPI 10,300원2026-09-1516,720원9,850원-38.4%
030720 동원수산KOSPI 5,310원2026-09-157,630원4,735원-30.4%
030960 양지사KOSDAQ 4,905원2026-09-239,190원4,735원-46.6%
031210 서울보증보험KOSPI 43,200원2026-09-2962,000원42,150원-30.3%
031310 아이즈비전KOSDAQ 999원2026-09-152,490원946원-59.9%
031330 에스에이엠티KOSDAQ 8,400원2026-09-2918,860원8,330원-55.5%
031430 신세계인터내셔날KOSPI 10,590원2026-09-1716,900원10,430원-37.3%
031510 오스템KOSDAQ 1,148원2026-09-291,265원1,144원-9.2%
031820 아이티센씨티에스KOSPI 5,760원2026-09-159,540원5,630원-39.6%
031860 디에이치엑스컴퍼니KOSDAQ ---6,930원거래정지
032080 아즈텍WBKOSDAQ ---2,020원거래정지
032190 다우데이타KOSDAQ 20,250원2026-09-1830,600원18,980원-33.8%
032280 삼일KOSDAQ 1,363원2026-09-151,480원1,315원-7.9%
032300 한국파마KOSDAQ 7,450원2026-09-1814,320원7,330원-48.0%
032350 롯데관광개발KOSPI 11,800원2026-09-2826,550원11,550원-55.6%
032500 케이엠더블유KOSDAQ 19,560원2026-09-2338,200원18,800원-48.8%
032540 TJ미디어KOSDAQ 3,800원2026-09-234,355원3,790원-12.7%
032560 황금에스티KOSPI 5,580원2026-09-156,520원5,510원-14.4%
032580 피델릭스KOSDAQ 7,920원2026-09-308,460원7,920원-6.4%
032620 GC메디아이KOSDAQ 3,195원2026-09-304,330원3,195원-26.2%
032640 LG유플러스KOSPI 14,850원2026-09-1517,810원14,530원-16.6%
032680 소프트센KOSDAQ 1,046원2026-09-291,640원1,004원-36.2%
032750 삼진KOSDAQ 2,985원2026-09-184,180원2,930원-28.6%
032790 엠젠솔루션KOSDAQ 1,278원2026-09-212,370원1,255원-46.1%
032800 판타지오KOSDAQ 1,491원2026-09-283,011원1,481원-50.5%
032820 우리기술KOSDAQ 13,870원2026-09-1829,300원12,300원-52.7%
032830 삼성생명KOSPI 296,000원2026-09-28497,000원282,000원-40.4%
032850 비트컴퓨터KOSDAQ 4,225원2026-09-285,710원4,175원-26.0%
032860 더라미KOSDAQ 2,900원2026-09-153,470원2,710원-16.4%
032940 원익KOSDAQ 10,190원2026-09-1614,960원8,910원-31.9%
032960 동일기연KOSDAQ 2,780원2026-09-2917,430원2,640원-84.1%
033050 제이엠아이KOSDAQ 840원2026-09-181,108원806원-24.2%
033100 제룡전기KOSDAQ 48,150원2026-09-1891,500원47,600원-47.4%
033130 디지틀조선KOSDAQ 1,760원2026-09-173,050원1,702원-42.3%
033160 엠케이전자KOSDAQ 17,160원2026-09-3034,200원17,160원-49.8%
033200 모아텍KOSDAQ 2,565원2026-09-224,840원2,435원-47.0%
033230 인성정보KOSDAQ 1,120원2026-09-282,185원1,110원-48.7%
033240 자화전자KOSPI 27,700원2026-09-2155,700원26,150원-50.3%
033250 체시스KOSPI 4,695원2026-09-185,720원4,120원-17.9%
033270 유나이티드제약KOSPI 18,020원2026-09-1621,400원17,700원-15.8%
033290 로젠KOSDAQ 1,527원2026-09-282,290원1,519원-33.3%
033310 엠투엔KOSDAQ 1,486원2026-09-302,280원1,486원-34.8%
033320 제이씨현시스템KOSDAQ 3,140원2026-09-185,240원3,055원-40.1%
033340 좋은사람들KOSDAQ ---2,399원거래정지
033500 동성화인텍KOSDAQ 16,570원2026-09-1833,550원15,840원-50.6%
033530 SJG세종KOSPI 6,810원2026-09-1811,850원6,700원-42.5%
033540 파라텍KOSDAQ 2,820원2026-09-295,065원2,755원-44.3%
033560 블루콤KOSDAQ 5,220원2026-09-295,440원5,180원-4.0%
033640 네패스KOSDAQ 29,400원2026-09-2938,950원29,350원-24.5%
033780 KT&GKOSPI 177,300원2026-09-22189,000원176,200원-6.2%
033790 피노KOSDAQ 8,870원2026-09-3018,550원8,870원-52.2%
033830 티비씨KOSDAQ 1,720원2026-09-153,470원1,687원-50.4%
033920 무학KOSPI 7,650원2026-09-1510,400원7,400원-26.4%
034020 두산에너빌리티KOSPI 86,500원2026-09-22136,400원81,600원-36.6%
034120 SBSKOSPI 11,970원2026-09-1720,650원11,670원-42.0%
034220 LG디스플레이KOSPI 8,610원2026-09-1516,690원8,330원-48.4%
034230 파라다이스KOSPI 9,880원2026-09-1523,650원9,330원-58.2%
034310 NICEKOSPI 12,250원2026-09-1615,430원11,850원-20.6%
034590 인천도시가스KOSPI 26,650원2026-09-1727,600원26,400원-3.4%
034730 SKKOSPI 611,000원2026-09-23858,000원588,000원-28.8%
034810 해성산업KOSDAQ 5,990원2026-09-298,930원5,970원-32.9%
034830 한국토지신탁KOSPI 1,184원2026-09-151,744원1,119원-32.1%
034940 조아제약KOSDAQ 2,765원2026-09-153,395원2,545원-18.6%
034950 한국기업평가KOSDAQ 104,300원2026-09-30113,900원104,300원-8.4%
035000 HS애드KOSPI 6,330원2026-09-189,300원6,010원-31.9%
035080 그래디언트KOSDAQ 12,470원2026-09-1715,000원11,480원-16.9%
035150 백산KOSPI 10,470원2026-09-3014,430원10,470원-27.4%
035200 프럼파스트KOSDAQ 2,760원2026-09-185,050원2,600원-45.3%
035250 강원랜드KOSPI 14,730원2026-09-1519,530원14,260원-24.6%
035290 골드앤에스KOSDAQ ---384원거래정지
035420 NAVERKOSPI 206,000원2026-09-15287,000원193,700원-28.2%
035460 기산텔레콤KOSDAQ 2,650원2026-09-186,200원2,430원-57.3%
035510 신세계 I&CKOSPI 16,050원2026-09-2223,950원15,320원-33.0%
035600 KG이니시스KOSDAQ 10,050원2026-09-1511,910원9,770원-15.6%
035620 바른손이앤에이KOSDAQ 737원2026-09-302,058원737원-64.2%
035720 카카오KOSPI 34,500원2026-09-1567,700원33,550원-49.0%
035760 CJ ENMKOSDAQ 39,000원2026-09-2980,000원36,800원-51.2%
035810 이지홀딩스KOSDAQ 4,645원2026-09-168,530원4,455원-45.5%
035890 서희건설KOSDAQ 2,340원2026-09-183,350원2,180원-30.1%
035900 JYP Ent.KOSDAQ 39,150원2026-09-1585,000원37,550원-53.9%
036000 예림당KOSDAQ 2,795원2026-09-173,695원2,700원-24.4%
036010 아비코전자KOSDAQ 7,660원2026-09-3013,430원7,660원-43.0%
036030 케이티알파KOSDAQ 4,970원2026-09-186,030원4,935원-17.6%
036090 위지트KOSDAQ 1,436원2026-09-212,517원1,382원-42.9%
036120 서울평가정보KOSDAQ 1,681원2026-09-172,300원1,648원-26.9%
036170 에이치엠넥스KOSDAQ 2,865원2026-09-218,770원2,780원-67.3%
036190 금화피에스시KOSDAQ 34,700원2026-09-2240,700원34,400원-14.7%
036200 유니셈KOSDAQ 10,440원2026-09-2913,010원10,250원-19.8%
036220 오상헬스케어KOSDAQ 7,210원2026-09-1516,570원6,420원-56.5%
036420 콘텐트리중앙KOSPI 1,634원2026-09-1511,500원1,548원-85.8%
036460 한국가스공사KOSPI 36,900원2026-09-1545,600원34,800원-19.1%
036480 대성미생물KOSDAQ 6,150원2026-09-219,880원5,940원-37.8%
036530 SNT홀딩스KOSPI 48,450원2026-09-2880,000원46,300원-39.4%
036540 SFA반도체KOSDAQ 10,780원2026-09-3011,010원10,780원-2.1%
036560 KZ정밀KOSDAQ 12,210원2026-09-1817,150원11,920원-28.8%
036570 NCKOSPI 223,000원2026-09-22338,000원209,000원-34.0%
036580 팜스코KOSPI 2,620원2026-09-164,115원2,480원-36.3%
036620 감성코퍼레이션KOSDAQ 3,750원2026-09-217,370원3,715원-49.1%
036630 세종텔레콤KOSDAQ 8,430원2026-09-1514,540원7,720원-42.0%
036640 HRSKOSDAQ 5,030원2026-09-285,590원4,965원-10.0%
036670 삼양케이씨아이KOSDAQ 5,090원2026-09-297,100원5,070원-28.3%
036690 코맥스KOSDAQ ---2,885원거래정지
036710 심텍홀딩스KOSDAQ 4,690원2026-09-286,140원4,510원-23.6%
036800 나이스정보통신KOSDAQ 8,040원2026-09-1834,750원7,710원-76.9%
036810 에프에스티KOSDAQ 32,100원2026-09-2949,550원31,200원-35.2%
036830 솔브레인홀딩스KOSDAQ 42,100원2026-09-3079,600원42,100원-47.1%
036890 진성티이씨KOSDAQ 12,290원2026-09-1720,550원11,570원-40.2%
036930 주성엔지니어링KOSDAQ 232,500원2026-09-30250,500원232,500원-7.2%
037030 파워넷KOSDAQ 3,810원2026-09-189,670원3,655원-60.6%
037070 파세코KOSDAQ 6,670원2026-09-309,810원6,670원-32.0%
037230 한국팩키지KOSDAQ 1,411원2026-09-153,410원1,326원-58.6%
037270 YG PLUSKOSPI 3,140원2026-09-288,860원3,075원-64.6%
037330 인지디스플레KOSDAQ 714원2026-09-171,570원691원-54.5%
037350 성도이엔지KOSDAQ 7,730원2026-09-3013,910원7,730원-44.4%
037370 EGKOSDAQ 4,520원2026-09-186,850원4,150원-34.0%
037400 우리엔터프라이즈KOSDAQ 3,675원2026-09-153,900원3,360원-5.8%
037440 희림KOSDAQ 4,230원2026-09-237,460원4,120원-43.3%
037460 삼지전자KOSDAQ 31,350원2026-09-2856,400원30,900원-44.4%
037560 LG헬로비전KOSPI 1,585원2026-09-183,170원1,548원-50.0%
037710 광주신세계KOSPI 35,100원2026-09-1852,900원34,050원-33.6%
037760 쎄니트KOSDAQ 2,425원2026-09-232,530원2,395원-4.2%
037950 엘컴텍KOSDAQ 2,795원2026-09-185,111원2,630원-45.3%
038010 제일테크노스KOSDAQ 5,260원2026-09-297,010원5,130원-25.0%
038060 루멘스KOSDAQ ---1,378원거래정지
038070 서린바이오KOSDAQ 4,065원2026-09-186,766원3,895원-39.9%
038110 에코플라스틱KOSDAQ 2,035원2026-09-164,300원2,015원-52.7%
038290 마크로젠KOSDAQ 12,350원2026-09-2919,520원12,220원-36.7%
038390 레드캡투어KOSDAQ 10,020원2026-09-2313,010원9,940원-23.0%
038460 바이오스마트KOSDAQ 2,875원2026-09-186,250원2,800원-54.0%
038500 삼표시멘트KOSDAQ 6,890원2026-09-1820,200원6,530원-65.9%
038530 케이바이오랩스KOSDAQ 4,995원2026-09-185,440원3,705원-8.2%
038540 상상인KOSDAQ 1,972원2026-09-162,345원1,851원-15.9%
038620 위즈코프KOSDAQ 2,005원2026-09-303,200원2,005원-37.3%
038680 에스넷KOSDAQ 3,835원2026-09-165,610원3,635원-31.6%
038870 에코심플렉스KOSDAQ 2,200원2026-09-293,960원2,125원-44.4%
038880 아이에이KOSDAQ 3,335원2026-09-299,400원3,155원-64.5%
038950 파인디지털KOSDAQ 3,035원2026-09-233,635원2,955원-16.5%
039010 현대에이치티KOSDAQ 8,540원2026-09-2312,340원8,420원-30.8%
039020 이건홀딩스KOSDAQ 2,660원2026-09-295,250원2,630원-49.3%
039030 이오테크닉스KOSDAQ 520,000원2026-09-30612,000원520,000원-15.0%
039130 하나투어KOSPI 32,750원2026-09-1552,800원30,050원-38.0%
039200 오스코텍KOSDAQ 37,450원2026-09-1762,000원35,650원-39.6%
039240 경남스틸KOSDAQ 1,907원2026-09-303,115원1,907원-38.8%
039290 인포뱅크KOSDAQ 4,120원2026-09-306,260원4,120원-34.2%
039310 세중KOSDAQ 1,283원2026-09-182,500원1,187원-48.7%
039340 한국경제TVKOSDAQ 4,945원2026-09-156,110원4,890원-19.1%
039420 케이엘넷KOSDAQ 2,785원2026-09-153,165원2,640원-12.0%
039440 에스티아이KOSDAQ 23,000원2026-09-3040,850원23,000원-43.7%
039490 키움증권KOSPI 268,500원2026-09-15495,500원251,500원-45.8%
039560 다산네트웍스KOSDAQ 2,625원2026-09-185,700원2,505원-53.9%
039570 HDC랩스KOSPI 7,520원2026-09-308,680원7,520원-13.4%
039610 화성밸브KOSDAQ 6,770원2026-09-3010,250원6,770원-34.0%
039740 한국정보공학KOSDAQ 3,170원2026-09-155,050원2,940원-37.2%
039830 오로라KOSDAQ 16,420원2026-09-2125,300원15,430원-35.1%
039840 디오KOSDAQ 10,560원2026-09-1519,300원9,450원-45.3%
039860 나노엔텍KOSDAQ 4,535원2026-09-307,670원4,535원-40.9%
039980 폴라리스AIKOSDAQ 5,130원2026-09-1513,734원4,890원-62.6%
040160 누리플렉스KOSDAQ 6,830원2026-09-2118,140원6,450원-62.3%
040300 YTNKOSDAQ 2,635원2026-09-154,435원2,270원-40.6%
040350 크레오에스지KOSDAQ 4,270원2026-09-1811,950원3,265원-64.3%
040420 정상제이엘에스KOSDAQ 5,840원2026-09-306,570원5,840원-11.1%
040610 SG&GKOSDAQ 3,265원2026-09-184,630원3,135원-29.5%
040910 아이씨디KOSDAQ 4,130원2026-09-286,470원4,090원-36.2%
041020 폴라리스오피스KOSDAQ 3,155원2026-09-285,800원3,095원-45.6%
041190 우리기술투자KOSDAQ 6,060원2026-09-2312,160원5,740원-50.2%
041440 현대에버다임KOSDAQ 6,800원2026-09-2210,430원6,550원-34.8%
041460 한국전자인증KOSDAQ 3,485원2026-09-154,480원3,300원-22.2%
041510 에스엠KOSDAQ 87,500원2026-09-15153,000원81,500원-42.8%
041520 이엘씨KOSDAQ 12,630원2026-09-3013,200원12,630원-4.3%
041590 플래스크KOSDAQ ---2,370원거래정지
041650 상신브레이크KOSPI 2,180원2026-09-302,890원2,180원-24.6%
041830 인바디KOSDAQ 58,300원2026-09-1570,800원52,600원-17.7%
041910 폴라리스AI파마KOSDAQ 5,610원2026-09-288,920원5,530원-37.1%
041920 메디아나KOSDAQ 9,760원2026-09-2928,650원9,690원-65.9%
041930 SY동아KOSDAQ 5,030원2026-09-237,550원4,960원-33.4%
041960 코미팜KOSDAQ 9,900원2026-09-2810,310원9,820원-4.0%
042000 카페24KOSDAQ 18,780원2026-09-2843,250원18,630원-56.6%
042040 케이피엠테크KOSDAQ 5,150원2026-09-2820,267원5,000원-74.6%
042110 에스씨디KOSDAQ 1,018원2026-09-161,601원989원-36.4%
042370 비츠로테크KOSDAQ 11,440원2026-09-1820,050원10,630원-42.9%
042420 네오위즈홀딩스KOSDAQ 24,150원2026-09-1529,400원23,000원-17.9%
042500 링네트KOSDAQ 4,275원2026-09-156,350원4,160원-32.7%
042510 라온시큐어KOSDAQ 12,960원2026-09-1515,410원11,170원-15.9%
042520 한스바이오메드KOSDAQ 21,050원2026-09-2955,700원20,750원-62.2%
042600 새로닉스KOSDAQ 12,280원2026-09-1522,000원12,100원-44.2%
042660 한화오션KOSPI 83,600원2026-09-17149,900원78,800원-44.2%
042700 한미반도체KOSPI 256,500원2026-09-30409,500원256,500원-37.4%
042940 상지건설KOSDAQ 5,680원2026-09-2114,020원5,250원-59.5%
043100 알파AIKOSDAQ ---520원거래정지
043150 바텍KOSDAQ 17,820원2026-09-1827,350원17,520원-34.8%
043200 파루KOSDAQ 1,253원2026-09-231,475원1,250원-15.1%
043220 티에스넥스젠KOSDAQ ---1,710원거래정지
043260 성호전자KOSDAQ 26,950원2026-09-2253,200원26,450원-49.3%
043340 에쎈테크KOSDAQ 821원2026-09-171,310원615원-37.3%
043360 디지아이KOSDAQ 2,525원2026-09-153,915원2,235원-35.5%
043370 피에이치에이KOSDAQ 11,390원2026-09-2913,650원11,230원-16.6%
043590 웰킵스하이텍KOSDAQ 1,729원2026-09-282,658원1,650원-35.0%
043610 KT지니뮤직KOSDAQ 1,201원2026-09-152,125원1,092원-43.5%
043650 국순당KOSDAQ 3,630원2026-09-214,600원3,500원-21.1%
043710 코스리거글로벌KOSDAQ 3,065원2026-09-304,870원3,065원-37.1%
043910 자연과환경KOSDAQ 3,360원2026-09-157,330원3,185원-54.2%
044180 KDKOSDAQ ---205원거래정지
044340 위닉스KOSDAQ 2,965원2026-09-155,960원2,740원-50.3%
044380 주연테크KOSPI ---436원거래정지
044450 KSS해운KOSPI 12,600원2026-09-3013,640원12,600원-7.6%
044480 빌리언스KOSDAQ 3,570원2026-09-164,450원3,180원-19.8%
044490 태웅KOSDAQ 39,800원2026-09-2258,800원37,950원-32.3%
044780 에이치케이KOSDAQ 1,382원2026-09-151,747원1,314원-20.9%
044820 코스맥스비티아이KOSPI 26,150원2026-09-2328,000원24,600원-6.6%
044960 이글벳KOSDAQ 3,140원2026-09-164,500원3,110원-30.2%
044990 에이치엔에스하이텍KOSDAQ 10,950원2026-09-2823,950원10,840원-54.3%
045060 오공KOSDAQ 2,120원2026-09-182,565원2,085원-17.3%
045100 한양이엔지KOSDAQ 32,550원2026-09-2938,400원32,450원-15.2%
045300 성우테크론KOSDAQ 2,720원2026-09-303,550원2,720원-23.4%
045340 토탈소프트KOSDAQ 6,870원2026-09-289,330원6,700원-26.4%
045390 대아티아이KOSDAQ 3,330원2026-09-215,040원2,965원-33.9%
045510 정원엔시스KOSDAQ 1,211원2026-09-291,686원1,206원-28.2%
045520 크린앤사이언스KOSDAQ 3,490원2026-09-294,100원3,310원-14.9%
045660 에이텍KOSDAQ 8,860원2026-09-1513,250원8,520원-33.1%
045970 코아시아KOSDAQ 3,655원2026-09-307,670원3,655원-52.3%
046120 오르비텍KOSDAQ 5,810원2026-09-2213,990원5,200원-58.5%
046210 HLB파나진KOSDAQ 1,432원2026-09-282,650원1,274원-46.0%
046310 백금T&AKOSDAQ 2,340원2026-09-234,515원2,290원-48.2%
046390 삼화네트웍스KOSDAQ 2,115원2026-09-233,971원2,110원-46.7%
046440 KG파이낸셜KOSDAQ 4,160원2026-09-155,650원4,020원-26.4%
046890 서울반도체KOSDAQ 10,520원2026-09-2318,280원10,360원-42.5%
046940 우원개발KOSDAQ 2,815원2026-09-186,100원2,695원-53.9%
046970 우리로KOSDAQ 8,080원2026-09-1814,200원7,420원-43.1%
047040 대우건설KOSPI 19,130원2026-09-1537,150원17,740원-48.5%
047050 포스코인터내셔널KOSPI 57,800원2026-09-2187,300원56,900원-33.8%
047080 한빛소프트KOSDAQ 1,090원2026-09-161,691원1,047원-35.5%
047310 파워로직스KOSDAQ 3,145원2026-09-226,420원3,120원-51.0%
047400 유니온머티리얼KOSPI 979원2026-09-222,260원921원-56.7%
047560 이스트소프트KOSDAQ 7,850원2026-09-1822,900원7,510원-65.7%
047770 코데즈컴바인KOSDAQ 3,785원2026-09-235,470원3,480원-30.8%
047810 한국항공우주KOSPI 130,400원2026-09-17202,000원126,200원-35.4%
047820 초록뱀미디어KOSDAQ 3,435원2026-09-177,450원3,215원-53.9%
047920 HLB제약KOSDAQ 12,030원2026-09-2920,900원11,770원-42.4%
048410 현대바이오KOSDAQ 7,090원2026-09-2120,000원6,900원-64.5%
048430 유라테크KOSDAQ 6,670원2026-09-188,950원6,000원-25.5%
048470 대동스틸KOSDAQ 2,885원2026-09-304,000원2,885원-27.9%
048530 인트론바이오KOSDAQ 2,950원2026-09-176,650원2,825원-55.6%
048550 SM C&CKOSDAQ 1,133원2026-09-171,786원1,013원-36.6%
048770 TPC로보틱스KOSDAQ 4,455원2026-09-159,370원3,970원-52.5%
048830 엔피케이KOSDAQ 1,076원2026-09-301,191원1,076원-9.7%
048870 시너지이노베이션KOSDAQ 1,619원2026-09-302,800원1,619원-42.2%
048910 대원미디어KOSDAQ 7,220원2026-09-299,310원6,960원-22.4%
049070 인탑스KOSDAQ 18,540원2026-09-1723,750원17,910원-21.9%
049080 기가레인KOSDAQ 10,990원2026-09-1628,550원9,410원-61.5%
049120 파인디앤씨KOSDAQ 2,950원2026-09-164,555원2,830원-35.2%
049180 셀루메드KOSDAQ ---1,009원거래정지
049430 코메론KOSDAQ 23,100원2026-09-2323,350원22,150원-1.1%
049470 비트플래닛KOSDAQ 3,180원2026-09-2217,700원2,690원-82.0%
049480 오픈베이스KOSDAQ 1,998원2026-09-153,630원1,889원-45.0%
049520 유아이엘KOSDAQ 3,815원2026-09-154,285원3,735원-11.0%
049550 잉크테크KOSDAQ 3,490원2026-09-304,120원3,490원-15.3%
049630 재영솔루텍KOSDAQ 7,350원2026-09-1836,000원6,860원-79.6%
049720 고려신용정보KOSDAQ 9,150원2026-09-2911,230원9,110원-18.5%
049800 우진플라임KOSPI 1,884원2026-09-303,460원1,884원-45.5%
049830 승일KOSDAQ 6,470원2026-09-239,390원6,390원-31.1%
049950 미래컴퍼니KOSDAQ 11,000원2026-09-3021,400원11,000원-48.6%
049960 쎌바이오텍KOSDAQ 15,630원2026-09-1518,110원15,150원-13.7%
050090 비케이홀딩스KOSDAQ 900원2026-09-151,020원608원-11.8%
050110 캠시스KOSDAQ ---5,400원거래정지
050120 ES큐브KOSDAQ 3,350원2026-09-153,710원3,245원-9.7%
050760 에스폴리텍KOSDAQ 1,230원2026-09-151,717원1,182원-28.4%
050860 아세아텍KOSDAQ 1,703원2026-09-302,150원1,703원-20.8%
050890 쏠리드KOSDAQ 9,760원2026-09-1818,850원9,510원-48.2%
050960 수산아이앤티KOSDAQ 8,770원2026-09-1710,770원8,610원-18.6%
051360 토비스KOSDAQ 11,980원2026-09-1520,350원11,770원-41.1%
051370 인터플렉스KOSDAQ 7,230원2026-09-2814,480원6,920원-50.1%
051380 피씨디렉트KOSDAQ 1,572원2026-09-152,520원1,478원-37.6%
051390 YWKOSDAQ 4,130원2026-09-154,765원3,935원-13.3%
051490 나라엠앤디KOSDAQ 2,725원2026-09-164,465원2,505원-39.0%
051500 CJ프레시웨이KOSDAQ 22,700원2026-09-1536,050원21,950원-37.0%
051600 한전KPSKOSPI 47,600원2026-09-1767,500원43,700원-29.5%
051630 진양화학KOSPI 1,807원2026-09-283,465원1,786원-47.8%
051780 큐로홀딩스KOSDAQ 2,700원2026-09-168,450원2,340원-68.0%
051900 LG생활건강KOSPI 302,000원2026-09-15333,500원269,000원-9.4%
051910 LG화학KOSPI 271,500원2026-09-15429,500원251,000원-36.8%
051980 중앙첨단소재KOSDAQ ---10,350원거래정지
052020 에스티큐브KOSDAQ 8,010원2026-09-2322,100원7,340원-63.8%
052220 iMBCKOSDAQ 1,879원2026-09-153,525원1,651원-46.7%
052300 오션인더블유KOSDAQ 1,796원2026-09-182,267원1,596원-20.8%
052330 코텍KOSDAQ 10,930원2026-09-1613,730원10,440원-20.4%
052400 코나아이KOSDAQ 38,400원2026-09-2871,100원37,650원-46.0%
052420 오성첨단소재KOSDAQ 9,880원2026-09-2819,020원9,580원-48.1%
052460 아이크래프트KOSDAQ 6,320원2026-09-298,010원6,140원-21.1%
052600 한네트KOSDAQ 2,985원2026-09-154,660원2,865원-35.9%
052690 한전기술KOSPI 143,800원2026-09-15194,800원122,600원-26.2%
052710 아모텍KOSDAQ 19,350원2026-09-2231,984원18,410원-39.5%
052770 아이톡시KOSDAQ ---312원거래정지
052790 액토즈소프트KOSDAQ 4,870원2026-09-286,630원4,680원-26.5%
052900 KX하이텍KOSDAQ 1,153원2026-09-302,060원1,153원-44.0%
053030 바이넥스KOSDAQ 6,380원2026-09-2818,490원6,230원-65.5%
053050 지에스이KOSDAQ 1,936원2026-09-154,010원1,883원-51.7%
053060 세동KOSDAQ 1,254원2026-09-171,583원1,216원-20.8%
053080 케이엔솔KOSDAQ 8,860원2026-09-3017,010원8,860원-47.9%
053160 프리엠스KOSDAQ 10,580원2026-09-1510,680원8,820원-0.9%
053210 스카이라이프KOSPI 4,035원2026-09-155,470원4,000원-26.2%
053260 금강철강KOSDAQ 8,110원2026-09-308,110원8,110원+0.0%
053270 구영테크KOSDAQ 1,980원2026-09-182,865원1,936원-30.9%
053280 예스24KOSDAQ 2,965원2026-09-153,970원2,895원-25.3%
053290 NE능률KOSDAQ 1,615원2026-09-172,445원1,593원-33.9%
053300 한국정보인증KOSDAQ 5,500원2026-09-157,550원5,070원-27.2%
053350 이니텍KOSDAQ 4,750원2026-09-309,670원4,750원-50.9%
053450 세코닉스KOSDAQ 3,170원2026-09-306,820원3,170원-53.5%
053580 웹케시KOSDAQ 7,020원2026-09-3013,770원7,020원-49.0%
053610 프로텍KOSDAQ 81,200원2026-09-3096,400원81,200원-15.8%
053620 태양KOSDAQ 6,870원2026-09-157,320원6,780원-6.1%
053690 한미글로벌KOSPI 23,050원2026-09-1533,200원21,000원-30.6%
053700 삼보모터스KOSDAQ 3,920원2026-09-289,230원3,850원-57.5%
053950 경남제약KOSDAQ 2,295원2026-09-164,825원1,987원-52.4%
053980 오상자이엘KOSDAQ 2,435원2026-09-153,810원2,395원-36.1%
054040 한국컴퓨터KOSDAQ 4,440원2026-09-285,800원4,425원-23.4%
054050 NH농우바이오KOSDAQ 7,420원2026-09-308,900원7,420원-16.6%
054090 삼진엘앤디KOSDAQ 1,037원2026-09-151,330원1,003원-22.0%
054180 메디콕스KOSDAQ ---2,295원거래정지
054210 이랜텍KOSDAQ 7,020원2026-09-1513,600원6,610원-48.4%
054220 비츠로시스KOSDAQ 1,739원2026-09-214,645원1,680원-62.6%
054300 팬스타엔터프라이즈KOSDAQ 1,113원2026-09-151,940원1,037원-42.6%
054410 케이피티유KOSDAQ 3,425원2026-09-213,960원3,055원-13.5%
054450 텔레칩스KOSDAQ 10,170원2026-09-2918,450원10,070원-44.9%
054540 삼영엠텍KOSDAQ 6,820원2026-09-3020,200원6,820원-66.2%
054620 APSKOSDAQ 3,830원2026-09-189,500원3,695원-59.7%
054670 대한뉴팜KOSDAQ 5,570원2026-09-177,510원5,480원-25.8%
054780 키이스트KOSDAQ 1,902원2026-09-306,000원1,902원-68.3%
054800 아이디스홀딩스KOSDAQ 15,100원2026-09-1716,670원15,000원-9.4%
054920 한컴위드KOSDAQ 5,290원2026-09-168,170원4,660원-35.3%
054930 유신KOSDAQ 18,860원2026-09-2128,400원17,420원-33.6%
054940 엑사이엔씨KOSDAQ 3,815원2026-09-184,335원3,430원-12.0%
054950 제이브이엠KOSDAQ 23,950원2026-09-2933,000원23,650원-27.4%
055490 테이팩스KOSPI 15,200원2026-09-1521,900원15,180원-30.6%
055550 신한지주KOSPI 113,300원2026-09-17114,600원106,100원-1.1%
056080 유진로봇KOSDAQ 12,790원2026-09-2145,700원11,550원-72.0%
056090 시지메드텍KOSDAQ ---5,950원거래정지
056190 에스에프에이KOSDAQ 28,800원2026-09-1535,650원28,600원-19.2%
056360 코위버KOSDAQ 6,370원2026-09-2312,460원6,100원-48.9%
056700 신화인터텍KOSDAQ 1,423원2026-09-162,020원1,415원-29.6%
056730 CNT85KOSDAQ 1,305원2026-09-183,785원1,226원-65.5%
057030 YBM넷KOSDAQ 2,120원2026-09-173,355원2,105원-36.8%
057540 옴니시스템KOSDAQ ---3,010원거래정지
057680 티사이언티픽KOSDAQ 1,800원2026-09-237,021원1,703원-74.4%
058110 멕아이씨에스KOSDAQ 1,548원2026-09-213,460원1,472원-55.3%
058400 KNNKOSDAQ 6,130원2026-09-156,370원5,960원-3.8%
058430 포스코스틸리온KOSPI 4,760원2026-09-189,130원4,645원-47.9%
058450 한주에이알티KOSDAQ 1,189원2026-09-155,870원559원-79.7%
058470 리노공업KOSDAQ 75,000원2026-09-22127,000원73,400원-40.9%
058610 에스피지KOSDAQ 102,800원2026-09-15158,100원96,700원-35.0%
058630 엠게임KOSDAQ 3,975원2026-09-286,880원3,965원-42.2%
058650 세아홀딩스KOSPI 132,700원2026-09-16181,000원129,000원-26.7%
058730 다스코KOSPI 3,295원2026-09-155,220원3,125원-36.9%
058820 CMG제약KOSDAQ 5,770원2026-09-215,820원5,620원-0.9%
058850 KTcsKOSPI 2,200원2026-09-303,110원2,200원-29.3%
058860 KTisKOSPI 2,590원2026-09-283,160원2,570원-18.0%
058970 엠로KOSDAQ 16,530원2026-09-3045,500원16,530원-63.7%
059090 미코KOSDAQ 23,200원2026-09-3027,900원23,200원-16.8%
059100 아이컴포넌트KOSDAQ 6,930원2026-09-287,290원6,690원-4.9%
059120 아진엑스텍KOSDAQ 7,510원2026-09-2813,470원7,350원-44.2%
059210 메타바이오메드KOSDAQ 3,820원2026-09-156,520원3,605원-41.4%
059270 해성에어로보틱스KOSDAQ 5,450원2026-09-3020,250원5,450원-73.1%
060150 인선이엔티KOSDAQ 2,950원2026-09-294,790원2,945원-38.4%
060230 제이케이시냅스KOSDAQ 1,235원2026-09-304,245원1,235원-70.9%
060250 NHN KCPKOSDAQ 14,090원2026-09-1523,800원13,250원-40.8%
060260 뉴보텍KOSDAQ 999원2026-09-151,803원835원-44.6%
060280 큐렉소KOSDAQ 8,150원2026-09-3020,350원8,150원-60.0%
060310 3SKOSDAQ 1,146원2026-09-212,005원1,078원-42.8%
060370 LS마린솔루션KOSDAQ 34,000원2026-09-1850,100원32,200원-32.1%
060380 동양에스텍KOSDAQ 1,282원2026-09-301,888원1,282원-32.1%
060480 국일신동KOSDAQ 1,615원2026-09-171,899원1,250원-15.0%
060540 에스에이티KOSDAQ 1,473원2026-09-161,474원1,339원-0.1%
060560 HC홈센타KOSDAQ 1,976원2026-09-184,325원1,929원-54.3%
060590 씨티씨바이오KOSDAQ 3,070원2026-09-307,160원3,070원-57.1%
060720 KH바텍KOSDAQ 11,010원2026-09-2219,120원10,960원-42.4%
060850 영림원소프트랩KOSDAQ 4,550원2026-09-166,780원4,375원-32.9%
060900 에이전트AIKOSDAQ 3,330원2026-09-1519,504원2,205원-82.9%
060980 HL홀딩스KOSPI 40,350원2026-09-1753,000원38,450원-23.9%
061040 알에프텍KOSDAQ 7,570원2026-09-2313,807원7,120원-45.2%
061090 세나테크놀로지KOSDAQ --80,200원36,200원-54.9%
061250 화일약품KOSDAQ 9,270원2026-09-1512,260원6,450원-24.4%
061970 LB세미콘KOSDAQ 4,510원2026-09-296,582원4,495원-31.5%
062040 산일전기KOSPI 212,500원2026-09-30333,500원212,500원-36.3%
062970 한국첨단소재KOSDAQ 3,375원2026-09-164,160원2,890원-18.9%
063080 컴투스홀딩스KOSDAQ 12,560원2026-09-2824,200원12,090원-48.1%
063160 종근당바이오KOSPI 13,120원2026-09-2824,500원12,760원-46.4%
063170 서울옥션KOSDAQ 5,970원2026-09-159,800원5,620원-39.1%
063440 SM Life DesignKOSDAQ 1,089원2026-09-282,080원1,087원-47.6%
063570 NICE인프라KOSDAQ 3,390원2026-09-154,715원3,280원-28.1%
063760 이엘피KOSDAQ 2,430원2026-09-224,115원2,070원-40.9%
064090 인크레더블버즈KOSDAQ ---798원거래정지
064240 홈캐스트KOSDAQ 1,816원2026-09-152,325원1,765원-21.9%
064260 다날KOSDAQ 4,950원2026-09-1511,090원4,340원-55.4%
064350 현대로템KOSPI 122,500원2026-09-18269,000원111,600원-54.5%
064400 LG씨엔에스KOSPI 71,600원2026-09-22143,700원68,800원-50.2%
064480 브리지텍KOSDAQ 2,665원2026-09-157,580원2,530원-64.8%
064520 테크엘KOSDAQ 1,500원2026-09-282,125원1,489원-29.4%
064550 바이오니아KOSDAQ 9,860원2026-09-1515,500원8,350원-36.4%
064760 티씨케이KOSDAQ 304,500원2026-09-30348,500원304,500원-12.6%
064800 포니링크KOSDAQ 2,390원2026-09-165,020원1,957원-52.4%
064820 케이프KOSDAQ 8,000원2026-09-1816,900원7,720원-52.7%
064850 에프앤가이드KOSDAQ 20,800원2026-09-2932,900원19,850원-36.8%
064960 SNT모티브KOSPI 27,400원2026-09-2839,450원26,400원-30.5%
065060 지엔코KOSDAQ 3,380원2026-09-175,115원3,075원-33.9%
065130 탑엔지니어링KOSDAQ 2,840원2026-09-304,685원2,840원-39.4%
065150 대산F&BKOSDAQ 1,274원2026-09-212,895원1,189원-56.0%
065170 비엘팜텍KOSDAQ 2,395원2026-09-236,850원2,185원-65.0%
065350 신성델타테크KOSDAQ 31,450원2026-09-2379,700원30,600원-60.5%
065370 위세아이텍KOSDAQ 2,975원2026-09-177,330원2,870원-59.4%
065420 에스아이리소스KOSDAQ ---940원거래정지
065440 이루온KOSDAQ 1,521원2026-09-184,845원1,402원-68.6%
065450 빅텍KOSDAQ 3,110원2026-09-306,420원3,110원-51.6%
065500 오리엔트정공KOSDAQ 1,058원2026-09-173,175원1,014원-66.7%
065510 휴비츠KOSDAQ 6,720원2026-09-289,830원6,660원-31.6%
065530 와이어블KOSDAQ 1,303원2026-09-183,075원1,277원-57.6%
065570 삼영이엔씨KOSDAQ ---764원거래정지
065650 하이퍼코퍼레이션KOSDAQ 1,526원2026-09-159,150원1,395원-83.3%
065660 안트로젠KOSDAQ 15,230원2026-09-1558,000원14,680원-73.7%
065680 우주일렉트로KOSDAQ 27,550원2026-09-2347,600원24,750원-42.1%
065690 파커스KOSDAQ 1,883원2026-09-301,900원1,883원-0.9%
065710 서호전기KOSDAQ 45,500원2026-09-1558,600원43,700원-22.4%
065770 CSKOSDAQ 940원2026-09-185,873원854원-84.0%
065950 웰크론KOSDAQ 1,192원2026-09-152,055원1,112원-42.0%
066130 하츠KOSDAQ 3,470원2026-09-304,855원3,470원-28.5%
066310 큐에스아이KOSDAQ 8,410원2026-09-1817,870원8,040원-52.9%
066410 버킷스튜디오KOSDAQ ---1,153원거래정지
066430 아이로보틱스KOSDAQ 2,140원2026-09-214,295원2,060원-50.2%
066570 LG전자KOSPI 216,500원2026-09-22392,500원212,500원-44.8%
066590 스모트로닉KOSDAQ 2,420원2026-09-153,900원2,295원-37.9%
066620 국보디자인KOSDAQ 25,750원2026-09-1826,500원24,700원-2.8%
066670 디티씨KOSDAQ 3,280원2026-09-283,610원3,230원-9.1%
066700 테라젠이텍스KOSDAQ 2,245원2026-09-293,315원2,230원-32.3%
066790 씨씨에스KOSDAQ ---2,205원거래정지
066900 디에이피KOSDAQ 1,796원2026-09-292,340원1,768원-23.2%
066910 손오공KOSDAQ 1,813원2026-09-225,045원1,760원-64.1%
066970 엘앤에프KOSPI 114,700원2026-09-15213,000원112,100원-46.2%
066980 한성크린텍KOSDAQ 1,497원2026-09-182,575원1,460원-41.9%
067000 조이시티KOSDAQ 1,148원2026-09-293,115원1,145원-63.1%
067010 이씨에스KOSDAQ 2,585원2026-09-162,715원2,515원-4.8%
067080 대화제약KOSDAQ 11,590원2026-09-2823,300원11,470원-50.3%
067160 SOOPKOSDAQ 37,250원2026-09-2877,900원36,350원-52.2%
067170 오텍KOSDAQ 2,605원2026-09-304,250원2,605원-38.7%
067280 멀티캠퍼스KOSDAQ 26,350원2026-09-3033,400원26,350원-21.1%
067290 JW신약KOSDAQ 3,680원2026-09-153,890원2,975원-5.4%
067310 하나마이크론KOSDAQ 47,350원2026-09-3056,800원47,350원-16.6%
067370 선바이오KOSDAQ 6,130원2026-09-158,290원5,540원-26.1%
067390 아스트KOSDAQ 6,130원2026-09-286,300원5,910원-2.7%
067570 엔브이에이치코리아KOSDAQ 1,645원2026-09-152,450원1,617원-32.9%
067630 HLB생명과학KOSDAQ 3,930원2026-09-305,150원3,930원-23.7%
067730 로지시스KOSDAQ 2,245원2026-09-164,115원2,175원-45.4%
067770 세진티에스KOSDAQ 2,525원2026-09-172,855원908원-11.6%
067830 세이브존I&CKOSPI 2,395원2026-09-174,060원2,285원-41.0%
067900 와이엔텍KOSDAQ 6,000원2026-09-188,090원5,920원-25.8%
067920 이글루KOSDAQ 6,190원2026-09-178,070원5,850원-23.3%
067990 도이치모터스KOSDAQ 3,870원2026-09-285,610원3,860원-31.0%
068050 팬엔터테인먼트KOSDAQ 1,191원2026-09-172,270원1,183원-47.5%
068100 케이웨더KOSDAQ 2,370원2026-09-303,400원2,370원-30.3%
068240 다원시스KOSDAQ ---2,530원거래정지
068270 셀트리온KOSPI 181,400원2026-09-21236,861원177,700원-23.4%
068290 삼성출판사KOSPI 6,230원2026-09-1818,440원6,110원-66.2%
068330 일신바이오KOSDAQ 1,120원2026-09-151,852원1,026원-39.5%
068760 셀트리온제약KOSDAQ 39,500원2026-09-2175,700원38,100원-47.8%
068790 DMSKOSDAQ 8,060원2026-09-289,140원7,930원-11.8%
068940 셀피글로벌KOSDAQ ---778원거래정지
069080 웹젠KOSDAQ 11,660원2026-09-2917,990원11,550원-35.2%
069140 누리플랜KOSDAQ 1,803원2026-09-163,205원1,730원-43.7%
069260 TKG휴켐스KOSPI 16,500원2026-09-1721,200원15,750원-22.2%
069330 유아이디KOSDAQ 1,280원2026-09-171,330원1,169원-3.8%
069410 엔텔스KOSDAQ 2,700원2026-09-175,740원2,600원-53.0%
069460 대호에이엘KOSPI ---2,660원거래정지
069510 에스텍KOSDAQ 13,290원2026-09-2816,310원13,040원-18.5%
069540 빛과전자KOSDAQ 4,410원2026-09-166,990원4,115원-36.9%
069620 대웅제약KOSPI 111,300원2026-09-17194,000원106,300원-42.6%
069640 한세엠케이KOSPI 1,406원2026-09-151,696원1,341원-17.1%
069730 DSR제강KOSPI 5,440원2026-09-305,990원5,440원-9.2%
069920 엑시온그룹KOSDAQ 1,360원2026-09-1814,752원1,087원-90.8%
069960 현대백화점KOSPI 100,800원2026-09-17207,000원89,600원-51.3%
070300 엑스큐어KOSDAQ 1,559원2026-09-153,100원693원-49.7%
070590 인티큐브KOSDAQ 2,195원2026-09-292,420원2,110원-9.3%
070960 모나용평KOSPI 2,050원2026-09-284,165원2,030원-50.8%
071050 한국금융지주KOSPI 191,200원2026-09-15292,500원177,000원-34.6%
071090 하이스틸KOSPI 3,920원2026-09-305,240원3,920원-25.2%
071280 로체시스템즈KOSDAQ 8,440원2026-09-3013,610원8,440원-38.0%
071320 지역난방공사KOSPI 79,300원2026-09-29112,400원78,700원-29.4%
071670 에이테크솔루션KOSDAQ 5,290원2026-09-3013,620원5,290원-61.2%
071840 롯데하이마트KOSPI 6,180원2026-09-159,150원6,010원-32.5%
071850 캐스텍코리아KOSDAQ 1,257원2026-09-151,719원1,239원-26.9%
071950 코아스KOSPI 1,922원2026-09-296,690원1,609원-71.3%
071970 HD현대마린엔진KOSPI 52,500원2026-09-18115,500원48,600원-54.5%
072020 중앙백신KOSDAQ 9,200원2026-09-1810,140원9,130원-9.3%
072130 유엔젤KOSPI 4,970원2026-09-156,220원4,825원-20.1%
072470 우리산업홀딩스KOSDAQ 2,395원2026-09-294,700원2,365원-49.0%
072710 농심홀딩스KOSPI 91,300원2026-09-15123,900원89,400원-26.3%
072770 멤레이비티KOSDAQ 790원2026-09-182,864원690원-72.4%
072870 메가스터디KOSDAQ 13,370원2026-09-2913,680원13,270원-2.3%
072950 빛샘전자KOSDAQ 15,180원2026-09-3023,650원15,180원-35.8%
072990 에이치시티KOSDAQ 3,210원2026-09-176,998원3,110원-54.1%
073010 케이에스피KOSDAQ 3,380원2026-09-286,680원3,300원-49.4%
073110 엘엠에스KOSDAQ 5,210원2026-09-296,910원5,180원-24.6%
073190 듀오백KOSDAQ ---1,622원거래정지
073240 금호타이어KOSPI 7,080원2026-09-158,140원6,670원-13.0%
073490 LIG아큐버KOSDAQ 32,250원2026-09-2857,400원32,150원-43.8%
073540 에프알텍KOSDAQ 2,700원2026-09-216,440원2,570원-58.1%
073560 우리손에프앤지KOSDAQ 1,540원2026-09-182,130원1,500원-27.7%
073570 리튬포어스KOSDAQ 2,490원2026-09-296,187원2,470원-59.8%
073640 테라사이언스KOSDAQ ---654원거래정지
074430 아미노로직스KOSDAQ 1,070원2026-09-151,838원1,045원-41.8%
074600 원익QnCKOSDAQ 30,550원2026-09-3042,150원30,550원-27.5%
074610 이엔플러스KOSPI ---5,110원거래정지
075130 플랜티넷KOSDAQ 2,230원2026-09-162,985원2,120원-25.3%
075180 새론오토모티브KOSPI 2,990원2026-09-223,440원2,895원-13.1%
075580 세진중공업KOSPI 9,990원2026-09-2824,600원9,700원-59.4%
075970 동국알앤에스KOSDAQ 1,671원2026-09-282,835원1,632원-41.1%
076080 웰크론한텍KOSDAQ 1,130원2026-09-231,606원1,035원-29.6%
076610 해성옵틱스KOSDAQ 1,292원2026-09-152,785원1,109원-53.6%
077360 덕산하이메탈KOSDAQ 14,090원2026-09-2919,590원13,420원-28.1%
077970 STX엔진KOSPI 24,100원2026-09-1766,500원22,000원-63.8%
078000 텔코웨어KOSPI 13,520원2026-09-1723,000원13,430원-41.2%
078020 LS증권KOSDAQ 6,610원2026-09-299,010원6,550원-26.6%
078070 유비쿼스홀딩스KOSDAQ 8,850원2026-09-2919,210원8,840원-53.9%
078130 국일제지KOSDAQ 3,580원2026-09-174,780원3,465원-25.1%
078140 대봉엘에스KOSDAQ 7,910원2026-09-2813,770원7,650원-42.6%
078150 HB테크놀러지KOSDAQ 2,185원2026-09-304,965원2,185원-56.0%
078160 메디포스트KOSDAQ 9,160원2026-09-2828,000원9,000원-67.3%
078340 컴투스KOSDAQ 37,450원2026-09-2840,850원36,700원-8.3%
078350 한양디지텍KOSDAQ 31,950원2026-09-3042,500원31,950원-24.8%
078520 에이블씨엔씨KOSPI 10,940원2026-09-1815,850원10,650원-31.0%
078590 휴림에이텍KOSDAQ 2,980원2026-09-1812,483원2,675원-76.1%
078600 대주전자재료KOSDAQ 94,400원2026-09-30182,800원94,400원-48.4%
078860 아이오케이이엔엠KOSDAQ 3,350원2026-09-2216,579원2,905원-79.8%
078890 가온그룹KOSDAQ 4,570원2026-09-1810,390원4,370원-56.0%
078930 GSKOSPI 115,100원2026-09-15129,200원107,200원-10.9%
079000 와토스코리아KOSDAQ 4,000원2026-09-1812,200원3,605원-67.2%
079160 CJ CGVKOSPI 5,590원2026-09-156,570원5,060원-14.9%
079170 한창산업KOSDAQ 6,220원2026-09-217,860원5,430원-20.9%
079190 케스피온KOSDAQ 1,473원2026-09-151,966원1,272원-25.1%
079370 제우스KOSDAQ 13,300원2026-09-2920,450원12,940원-35.0%
079430 현대리바트KOSPI 5,740원2026-09-188,100원5,500원-29.1%
079550 LIG디펜스앤에어로스페이스KOSPI 744,000원2026-09-181,020,000원682,000원-27.1%
079650 서산KOSDAQ 6,570원2026-09-168,120원5,760원-19.1%
079810 APS이노베이션KOSDAQ 3,745원2026-09-187,800원3,595원-52.0%
079900 전진건설로봇KOSPI 42,300원2026-09-2373,000원40,000원-42.1%
079940 가비아KOSDAQ 41,550원2026-09-2147,550원39,950원-12.6%
079950 인베니아KOSDAQ 1,408원2026-09-155,740원1,376원-75.5%
079960 동양이엔피KOSDAQ 17,220원2026-09-1536,850원16,740원-53.3%
079970 투비소프트KOSDAQ ---596원거래정지
079980 휴비스KOSPI 1,950원2026-09-153,640원1,928원-46.4%
080010 이상네트웍스KOSDAQ 7,590원2026-09-298,160원7,410원-7.0%
080160 모두투어KOSDAQ 9,730원2026-09-1516,690원8,210원-41.7%
080220 제주반도체KOSDAQ 78,300원2026-09-30134,000원78,300원-41.6%
080420 모다이노칩KOSDAQ 1,654원2026-09-152,210원1,550원-25.2%
080470 성창오토텍KOSDAQ 2,700원2026-09-294,695원2,680원-42.5%
080520 오디텍KOSDAQ 2,960원2026-09-215,100원2,785원-42.0%
080530 코디KOSDAQ 2,510원2026-09-236,525원2,410원-61.5%
080580 오킨스전자KOSDAQ 25,150원2026-09-2926,900원24,650원-6.5%
080720 한국유니온제약KOSDAQ ---2,410원거래정지
081000 일진다이아KOSPI 9,670원2026-09-1516,570원9,300원-41.6%
081150 티플랙스KOSDAQ 2,620원2026-09-184,790원2,570원-45.3%
081180 쎄크KOSDAQ 6,420원2026-09-2818,300원6,400원-64.9%
081580 성우전자KOSDAQ 2,435원2026-09-303,495원2,435원-30.3%
081660 미스토홀딩스KOSPI 39,300원2026-09-1654,200원37,500원-27.5%
082210 옵트론텍KOSDAQ 1,814원2026-09-212,420원1,745원-25.0%
082270 젬백스KOSDAQ 10,680원2026-09-2359,300원10,320원-82.0%
082740 한화엔진KOSPI 53,000원2026-09-1789,500원49,000원-40.8%
082800 비보존 제약KOSDAQ 2,845원2026-09-306,946원2,845원-59.0%
082850 우리바이오KOSDAQ 4,760원2026-09-155,830원4,410원-18.4%
082920 비츠로셀KOSDAQ 29,350원2026-09-1864,100원28,150원-54.2%
083310 엘오티베큠KOSDAQ 11,100원2026-09-2317,050원11,010원-34.9%
083420 그린케미칼KOSPI 4,705원2026-09-177,710원4,650원-39.0%
083450 GSTKOSDAQ 52,900원2026-09-2966,500원51,000원-20.5%
083470 이엠앤아이KOSDAQ 919원2026-09-231,434원890원-35.9%
083500 에프엔에스테크KOSDAQ 13,850원2026-09-3023,200원13,850원-40.3%
083550 케이엠KOSDAQ 3,430원2026-09-303,925원3,430원-12.6%
083640 인콘KOSDAQ 5,530원2026-09-186,485원5,180원-14.7%
083650 비에이치아이KOSDAQ 65,200원2026-09-15109,500원60,000원-40.5%
083660 CSA 코스믹KOSDAQ 1,616원2026-09-214,065원1,423원-60.2%
083790 CG인바이츠KOSDAQ 1,000원2026-09-181,815원950원-44.9%
083930 아바코KOSDAQ 12,350원2026-09-3016,750원12,350원-26.3%
084010 대한제강KOSPI 8,510원2026-09-1513,870원7,790원-38.6%
084110 휴온스글로벌KOSDAQ 22,250원2026-09-1675,300원21,500원-70.5%
084370 유진테크KOSDAQ 167,600원2026-09-30206,500원167,600원-18.8%
084440 유비온KOSDAQ 5,980원2026-09-175,980원4,830원+0.0%
084650 랩지노믹스KOSDAQ 2,925원2026-09-234,115원2,615원-28.9%
084670 동양고속KOSPI 24,500원2026-09-17133,600원23,450원-81.7%
084680 이월드KOSPI ---2,660원거래정지
084690 대상홀딩스KOSPI 8,020원2026-09-1511,030원7,800원-27.3%
084730 팅크웨어KOSDAQ 6,900원2026-09-2110,270원6,640원-32.8%
084850 아이티엠반도체KOSDAQ 8,190원2026-09-2918,630원8,130원-56.0%
084870 TBH글로벌KOSPI 2,225원2026-09-152,410원2,160원-7.7%
084990 헬릭스미스KOSDAQ 3,815원2026-09-309,470원3,815원-59.7%
085310 엔케이KOSPI 9,000원2026-09-1516,700원8,930원-46.1%
085620 미래에셋생명KOSPI 20,050원2026-09-1734,550원19,060원-42.0%
085660 차바이오텍KOSDAQ 8,200원2026-09-2823,850원8,190원-65.6%
085670 뉴프렉스KOSDAQ 3,480원2026-09-287,150원3,400원-51.3%
085810 알티캐스트KOSDAQ 1,458원2026-09-223,746원1,367원-61.1%
085910 네오티스KOSDAQ 17,320원2026-09-2933,750원16,430원-48.7%
086040 바이오톡스텍KOSDAQ 2,325원2026-09-153,925원2,270원-40.8%
086060 진바이오텍KOSDAQ 4,875원2026-09-305,230원4,875원-6.8%
086280 현대글로비스KOSPI 206,000원2026-09-17290,500원196,800원-29.1%
086390 유니테스트KOSDAQ 14,050원2026-09-3022,700원14,050원-38.1%
086450 동국제약KOSDAQ 21,500원2026-09-3029,900원21,500원-28.1%
086520 에코프로KOSDAQ 84,400원2026-09-15185,000원80,600원-54.4%
086710 선진뷰티사이언스KOSDAQ 6,850원2026-09-3011,590원6,850원-40.9%
086790 하나금융지주KOSPI 137,600원2026-09-15140,800원130,000원-2.3%
086820 바이오솔루션KOSDAQ 6,790원2026-09-2812,950원6,750원-47.6%
086890 이수앱지스KOSDAQ 3,850원2026-09-296,240원3,830원-38.3%
086900 메디톡스KOSDAQ 68,700원2026-09-28138,600원66,500원-50.4%
086960 MDS테크KOSDAQ 2,410원2026-09-294,423원2,260원-45.5%
086980 쇼박스KOSDAQ 1,944원2026-09-153,030원1,761원-35.8%
087010 펩트론KOSDAQ 161,400원2026-09-21386,000원131,600원-58.2%
087260 모바일어플라이언스KOSDAQ ---247원거래정지
087600 픽셀플러스KOSDAQ 3,995원2026-09-227,800원3,880원-48.8%
088130 동아엘텍KOSDAQ 5,870원2026-09-1814,620원5,620원-59.8%
088280 쏘닉스KOSDAQ 3,260원2026-09-227,980원3,075원-59.1%
088290 이원컴포텍KOSDAQ 2,400원2026-09-305,885원2,400원-59.2%
088340 유라클KOSDAQ 7,000원2026-09-1519,320원6,450원-63.8%
088350 한화생명KOSPI 6,010원2026-09-176,600원5,330원-8.9%
088390 이녹스KOSDAQ 8,160원2026-09-3016,850원8,160원-51.6%
088790 진도KOSPI 2,560원2026-09-302,975원2,560원-13.9%
088800 에이스테크KOSDAQ 2,450원2026-09-166,720원2,140원-63.5%
088910 동우팜투테이블KOSDAQ 2,050원2026-09-152,625원1,970원-21.9%
089010 켐트로닉스KOSDAQ 26,050원2026-09-3045,700원26,050원-43.0%
089030 테크윙KOSDAQ 51,900원2026-09-3071,100원51,900원-27.0%
089140 넥스턴앤롤코리아KOSDAQ 2,155원2026-09-212,995원2,075원-28.0%
089150 케이씨티KOSDAQ 1,728원2026-09-154,370원1,628원-60.5%
089230 THE E&MKOSDAQ 2,145원2026-09-214,325원2,015원-50.4%
089470 HDC현대EPKOSPI 3,955원2026-09-156,500원3,750원-39.2%
089590 제주항공KOSPI 4,700원2026-09-156,660원4,660원-29.4%
089600 KT나스미디어KOSDAQ 12,940원2026-09-1814,880원12,310원-13.0%
089790 제이티KOSDAQ 6,090원2026-09-307,800원6,090원-21.9%
089850 유비벨록스KOSDAQ 4,285원2026-09-286,290원4,280원-31.9%
089860 롯데렌탈KOSPI 50,600원2026-09-3051,400원50,600원-1.6%
089890 코세스KOSDAQ 32,950원2026-09-3050,500원32,950원-34.8%
089970 브이엠KOSDAQ 63,000원2026-09-30119,700원63,000원-47.4%
089980 상아프론테크KOSDAQ 16,840원2026-09-1829,250원16,070원-42.4%
090080 평화산업KOSPI 1,038원2026-09-301,081원1,038원-4.0%
090150 아이윈KOSDAQ 6,210원2026-09-166,760원5,920원-8.1%
090350 노루페인트KOSPI 7,860원2026-09-309,550원7,860원-17.7%
090360 로보스타KOSDAQ 79,200원2026-09-15158,800원75,300원-50.1%
090370 메타랩스KOSPI 1,208원2026-09-152,140원1,180원-43.6%
090410 덕신이피씨KOSDAQ 3,530원2026-09-174,195원3,355원-15.9%
090430 아모레퍼시픽KOSPI 145,000원2026-09-21165,100원138,400원-12.2%
090460 비에이치KOSPI 20,550원2026-09-1840,200원20,450원-48.9%
090470 제이스로보틱스KOSDAQ 4,300원2026-09-219,950원4,005원-56.8%
090710 휴림로봇KOSDAQ 6,510원2026-09-2121,500원6,060원-69.7%
090850 현대이지웰KOSDAQ 5,070원2026-09-156,590원4,945원-23.1%
091120 이엠텍KOSDAQ 5,550원2026-09-2910,330원5,420원-46.3%
091340 S&K폴리텍KOSDAQ 2,675원2026-09-302,695원2,675원-0.7%
091440 한울소재과학KOSDAQ 3,250원2026-09-293,535원2,765원-8.1%
091580 상신이디피KOSDAQ 23,100원2026-09-1830,700원20,150원-24.8%
091590 남화토건KOSDAQ 6,470원2026-09-1510,610원6,050원-39.0%
091700 파트론KOSDAQ 5,330원2026-09-158,600원5,160원-38.0%
091810 트리니티항공KOSPI 2,715원2026-09-153,175원2,585원-14.5%
091970 나노캠텍KOSDAQ 3,910원2026-09-155,030원3,500원-22.3%
092040 아미코젠KOSDAQ 965원2026-09-294,030원948원-76.1%
092070 디엔에프KOSDAQ 13,490원2026-09-2925,400원13,440원-46.9%
092130 이크레더블KOSDAQ 14,410원2026-09-1718,330원14,200원-21.4%
092190 서울바이오시스KOSDAQ 8,780원2026-09-1617,570원8,350원-50.0%
092200 디아이씨KOSPI 5,910원2026-09-1814,630원5,450원-59.6%
092220 KECKOSPI 3,165원2026-09-289,585원3,100원-67.0%
092230 KPX홀딩스KOSPI 98,000원2026-09-15104,300원96,500원-6.0%
092300 현우산업KOSDAQ 2,560원2026-09-284,420원2,535원-42.1%
092440 기신정기KOSPI 1,927원2026-09-152,615원1,860원-26.3%
092460 한라IMSKOSDAQ 16,860원2026-09-3021,650원16,860원-22.1%
092600 앤씨앤KOSDAQ 3,670원2026-09-187,495원2,650원-51.0%
092730 네오팜KOSDAQ 23,850원2026-09-2925,450원23,250원-6.3%
092780 DYPKOSPI 4,100원2026-09-188,430원3,355원-51.4%
092790 넥스틸KOSPI 14,400원2026-09-3021,850원14,400원-34.1%
093050 LFKOSPI 22,350원2026-09-1626,250원21,900원-14.9%
093190 빅솔론KOSDAQ 8,380원2026-09-289,250원8,240원-9.4%
093240 형지엘리트KOSPI ---1,480원거래정지
093320 케이아이엔엑스KOSDAQ 141,800원2026-09-22163,000원128,200원-13.0%
093370 후성KOSPI 15,000원2026-09-3022,400원15,000원-33.0%
093520 매커스KOSDAQ 29,500원2026-09-3033,300원29,500원-11.4%
093640 케이알엠KOSDAQ 4,765원2026-09-235,780원4,710원-17.6%
093920 서원인텍KOSDAQ 4,895원2026-09-165,730원4,730원-14.6%
094170 동운아나텍KOSDAQ 27,750원2026-09-2155,100원26,600원-49.6%
094280 효성ITXKOSPI 12,050원2026-09-2813,200원11,880원-8.7%
094360 칩스앤미디어KOSDAQ 12,570원2026-09-2819,820원12,460원-36.6%
094480 갤럭시아머니트리KOSDAQ 5,740원2026-09-2811,650원5,670원-50.7%
094820 일진파워KOSDAQ 12,400원2026-09-1823,250원11,760원-46.7%
094840 슈프리마에이치큐KOSDAQ 12,970원2026-09-2815,300원12,890원-15.2%
094850 참좋은여행KOSDAQ 4,420원2026-09-157,660원4,250원-42.3%
094940 푸른로보틱스KOSDAQ 6,240원2026-09-2113,000원5,910원-52.0%
094970 제이엠티KOSDAQ 2,730원2026-09-174,095원2,710원-33.3%
095190 신화프리텍KOSDAQ 1,893원2026-09-172,700원1,828원-29.9%
095270 웨이브일렉트로KOSDAQ 4,390원2026-09-3010,600원4,390원-58.6%
095340 ISCKOSDAQ 213,500원2026-09-30271,000원213,500원-21.2%
095500 미래나노텍KOSDAQ 6,640원2026-09-1813,470원6,610원-50.7%
095570 AJ네트웍스KOSPI 4,315원2026-09-285,460원4,270원-21.0%
095610 테스KOSDAQ 170,800원2026-09-29217,500원167,700원-21.5%
095660 네오위즈KOSDAQ 18,260원2026-09-1530,950원17,730원-41.0%
095700 제넥신KOSDAQ 2,990원2026-09-217,100원2,720원-57.9%
095720 웅진씽크빅KOSPI 1,307원2026-09-153,430원1,213원-61.9%
095910 에스에너지KOSDAQ 6,060원2026-09-156,090원5,460원-0.5%
096240 크레버스KOSDAQ 8,660원2026-09-1613,020원8,440원-33.5%
096250 와이즈넛KOSDAQ 5,670원2026-09-2816,320원5,390원-65.3%
096350 대창솔루션KOSDAQ 1,945원2026-09-153,870원1,860원-49.7%
096530 씨젠KOSDAQ 35,450원2026-09-3035,650원35,450원-0.6%
096630 에스코넥KOSDAQ 1,804원2026-09-154,855원1,684원-62.8%
096690 에이루트KOSDAQ 6,810원2026-09-2212,474원6,320원-45.4%
096760 JW홀딩스KOSPI 4,360원2026-09-214,470원4,255원-2.5%
096870 엘디티KOSDAQ 2,475원2026-09-183,275원2,390원-24.4%
097230 HJ중공업KOSPI 15,540원2026-09-1733,350원14,650원-53.4%
097520 엠씨넥스KOSPI 19,200원2026-09-2932,100원19,060원-40.2%
097780 에코볼트KOSDAQ 1,535원2026-09-163,036원1,461원-49.4%
097800 윈팩KOSDAQ 3,035원2026-09-303,510원3,035원-13.5%
097870 효성오앤비KOSDAQ 4,565원2026-09-156,790원4,370원-32.8%
097950 CJ제일제당KOSPI 179,300원2026-09-29246,500원179,000원-27.3%
098070 한텍KOSDAQ 26,100원2026-09-2260,200원24,100원-56.6%
098460 고영KOSDAQ 30,950원2026-09-3043,500원30,950원-28.9%
098660 에스티오KOSDAQ 1,652원2026-09-222,040원1,542원-19.0%
099190 아이센스KOSDAQ 16,260원2026-09-1527,000원15,810원-39.8%
099220 SDNKOSDAQ 5,440원2026-09-187,330원5,230원-25.8%
099320 쎄트렉아이KOSDAQ 80,000원2026-09-28214,000원75,400원-62.6%
099390 브레인즈컴퍼니KOSDAQ 3,825원2026-09-165,710원3,670원-33.0%
099410 동방선기KOSDAQ 3,130원2026-09-306,190원3,130원-49.4%
099430 바이오플러스KOSDAQ 3,570원2026-09-307,130원3,570원-49.9%
099440 스맥KOSDAQ 4,330원2026-09-177,860원3,850원-44.9%
099520 DGIKOSDAQ ---1,105원거래정지
099750 이지케어텍KOSDAQ 7,760원2026-09-2111,460원7,130원-32.3%
100030 인지소프트KOSDAQ 20,700원2026-09-2123,250원19,820원-11.0%
100090 SK오션플랜트KOSPI 12,150원2026-09-1530,300원11,680원-59.9%
100120 뷰웍스KOSDAQ 26,950원2026-09-2932,950원26,850원-18.2%
100130 동국S&CKOSDAQ 1,534원2026-09-282,655원1,502원-42.2%
100220 비상교육KOSPI 5,130원2026-09-157,400원4,975원-30.7%
100250 진양홀딩스KOSPI 3,115원2026-09-173,253원3,090원-4.2%
100590 머큐리KOSDAQ 4,995원2026-09-2311,320원4,665원-55.9%
100660 서암기계공업KOSDAQ 3,145원2026-09-305,670원3,145원-44.5%
100700 세운메디칼KOSDAQ 2,440원2026-09-173,035원2,310원-19.6%
100790 미래에셋벤처투자KOSDAQ 17,810원2026-09-2367,400원16,960원-73.6%
100840 SNT에너지KOSPI 38,500원2026-09-2264,100원37,150원-39.9%
101000 KS인더스트리KOSDAQ 2,075원2026-09-182,370원1,443원-12.4%
101140 인바이오젠KOSPI 4,990원2026-09-1513,840원4,605원-63.9%
101160 월덱스KOSDAQ 32,250원2026-09-2934,950원31,700원-7.7%
101170 우림피티에스KOSDAQ 8,800원2026-09-1822,550원8,140원-61.0%
101240 씨큐브KOSDAQ 3,425원2026-09-155,200원3,320원-34.1%
101330 모베이스KOSDAQ 3,600원2026-09-187,620원3,500원-52.8%
101360 에코앤드림KOSDAQ 8,190원2026-09-3025,700원8,190원-68.1%
101400 엔시트론KOSDAQ 1,761원2026-09-173,627원1,604원-51.4%
101490 에스앤에스텍KOSDAQ 45,150원2026-09-30105,100원45,150원-57.0%
101530 해태제과식품KOSPI ---5,530원거래정지
101670 하이드로리튬KOSDAQ 503원2026-09-162,900원476원-82.7%
101680 한국정밀기계KOSDAQ 3,050원2026-09-303,975원3,050원-23.3%
101730 위메이드맥스KOSDAQ 5,040원2026-09-168,100원4,440원-37.8%
101930 인화정공KOSDAQ 6,490원2026-09-1715,140원6,190원-57.1%
101970 우양에이치씨KOSDAQ 9,560원2026-09-3018,070원9,560원-47.1%
102120 어보브반도체KOSDAQ 8,180원2026-09-3015,250원8,180원-46.4%
102260 동성케미컬KOSPI 3,695원2026-09-174,677원3,640원-21.0%
102370 케이옥션KOSDAQ 2,990원2026-09-294,650원2,910원-35.7%
102460 이연제약KOSPI 10,140원2026-09-1812,570원10,000원-19.3%
102710 이엔에프테크놀로지KOSDAQ 47,150원2026-09-3062,700원47,150원-24.8%
102940 코오롱생명과학KOSDAQ 14,290원2026-09-2870,800원14,080원-79.8%
103140 풍산KOSPI 77,600원2026-09-30132,300원77,600원-41.3%
103230 에스앤더블류KOSDAQ 2,065원2026-09-284,945원1,746원-58.2%
103590 일진전기KOSPI 82,500원2026-09-30144,100원82,500원-42.7%
103840 우양KOSDAQ 1,579원2026-09-304,750원1,579원-66.8%
104040 디에스엠KOSDAQ 2,750원2026-09-305,020원2,750원-45.2%
104200 NHN벅스KOSDAQ 2,390원2026-09-156,660원2,200원-64.1%
104460 디와이피엔에프KOSDAQ 6,860원2026-09-1516,300원6,700원-57.9%
104480 티케이케미칼KOSDAQ 1,857원2026-09-182,740원1,809원-32.2%
104540 코렌텍KOSDAQ 4,590원2026-09-307,160원4,590원-35.9%
104620 노랑풍선KOSDAQ 3,360원2026-09-156,730원3,080원-50.1%
104700 한국철강KOSPI 9,580원2026-09-2811,440원9,310원-16.3%
104830 원익머트리얼즈KOSDAQ 40,350원2026-09-3054,900원40,350원-26.5%
105330 케이엔더블유KOSDAQ 8,290원2026-09-2910,740원8,150원-22.8%
105550 엣지파운드리KOSDAQ 1,738원2026-09-213,350원1,599원-48.1%
105560 KB금융KOSPI 179,200원2026-09-17186,200원168,800원-3.8%
105630 한세실업KOSPI 8,990원2026-09-1515,510원8,540원-42.0%
105740 디케이락KOSDAQ 9,630원2026-09-2811,220원9,620원-14.2%
105760 포스뱅크KOSDAQ 5,080원2026-09-186,280원5,000원-19.1%
105840 우진KOSPI 15,310원2026-09-1831,200원13,490원-50.9%
106080 케이이엠텍KOSDAQ ---1,650원거래정지
106190 하이텍팜KOSDAQ 10,350원2026-09-1625,000원9,940원-58.6%
106240 파인테크닉스KOSDAQ 1,310원2026-09-212,425원1,306원-46.0%
107590 미원홀딩스KOSPI 61,200원2026-09-1573,100원60,900원-16.3%
107600 새빗켐KOSDAQ 14,040원2026-09-1540,800원12,800원-65.6%
107640 한중엔시에스KOSDAQ 43,100원2026-09-1672,500원41,200원-40.6%
108230 톱텍KOSDAQ 3,320원2026-09-185,180원3,210원-35.9%
108320 LX세미콘KOSPI 36,750원2026-09-2965,700원36,600원-44.1%
108380 대양전기공업KOSDAQ 19,200원2026-09-1834,400원18,480원-44.2%
108490 로보티즈KOSDAQ 324,500원2026-09-15405,000원286,000원-19.9%
108670 LX하우시스KOSPI 33,650원2026-09-1642,500원33,200원-20.8%
108860 셀바스AIKOSDAQ 8,930원2026-09-2816,750원8,760원-46.7%
109070 주성코퍼레이션KOSPI 7,750원2026-09-238,165원6,810원-5.1%
109080 옵티시스KOSDAQ 9,780원2026-09-1820,400원9,130원-52.1%
109610 에스와이KOSDAQ 1,907원2026-09-183,440원1,855원-44.6%
109670 씨싸이트KOSDAQ ---16,730원거래정지
109740 디에스케이KOSDAQ 4,310원2026-09-158,850원3,880원-51.3%
109820 진매트릭스KOSDAQ 1,609원2026-09-153,245원1,515원-50.4%
109860 동일금속KOSDAQ 7,510원2026-09-168,220원7,440원-8.6%
109960 앱토크롬KOSDAQ 1,887원2026-09-307,326원1,887원-74.2%
110020 전진바이오팜KOSDAQ 2,210원2026-09-183,045원2,105원-27.4%
110790 크리스에프앤씨KOSDAQ 3,005원2026-09-284,510원2,940원-33.4%
110990 디아이티KOSDAQ 17,730원2026-09-2327,550원17,570원-35.6%
111110 호전실업KOSPI 6,450원2026-09-168,840원6,370원-27.0%
111380 동인기연KOSPI 13,100원2026-09-1816,780원12,920원-21.9%
111710 남화산업KOSDAQ 3,255원2026-09-287,080원3,145원-54.0%
111770 영원무역KOSPI 72,500원2026-09-1798,000원68,800원-26.0%
112040 위메이드KOSDAQ 15,900원2026-09-1533,600원14,850원-52.7%
112290 와이씨켐KOSDAQ 12,370원2026-09-3016,550원12,370원-25.3%
112610 씨에스윈드KOSPI 53,000원2026-09-1576,900원50,900원-31.1%
113810 디젠스KOSDAQ 3,095원2026-09-183,130원2,925원-1.1%
114090 GKLKOSPI 9,190원2026-09-1517,460원8,780원-47.4%
114190 강원에너지KOSDAQ 8,710원2026-09-1518,590원8,320원-53.1%
114450 그린생명과학KOSDAQ 2,255원2026-09-284,045원2,210원-44.3%
114630 폴라리스우노KOSDAQ 1,707원2026-09-152,795원1,610원-38.9%
114810 한솔아이원스KOSDAQ 15,110원2026-09-2919,670원14,900원-23.2%
114840 아이패밀리에스씨KOSDAQ 8,320원2026-09-2823,350원8,220원-64.4%
115160 휴맥스KOSDAQ 5,800원2026-09-1610,150원5,500원-42.9%
115180 큐리언트KOSDAQ 21,548원2026-09-2350,900원20,976원-57.7%
115310 인포바인KOSDAQ 9,580원2026-09-3018,220원9,580원-47.4%
115440 우리넷KOSDAQ 12,120원2026-09-2318,720원11,730원-35.3%
115450 HLB테라퓨틱스KOSDAQ 2,580원2026-09-283,980원2,550원-35.2%
115480 씨유메디칼KOSDAQ 2,370원2026-09-153,220원2,250원-26.4%
115500 케이씨에스KOSDAQ 11,200원2026-09-2823,100원10,610원-51.5%
115530 씨엔플러스KOSDAQ 3,155원2026-09-294,280원3,075원-26.3%
115570 스타플렉스KOSDAQ 2,875원2026-09-183,300원2,765원-12.9%
115610 이미지스KOSDAQ 1,676원2026-09-174,863원1,586원-65.5%
117580 대성에너지KOSPI 7,230원2026-09-1514,390원7,030원-49.8%
117670 알파칩스KOSDAQ 5,800원2026-09-2120,550원5,090원-71.8%
117730 티로보틱스KOSDAQ 14,950원2026-09-2928,800원14,810원-48.1%
118000 메타케어KOSPI 1,320원2026-09-183,610원1,208원-63.4%
118990 모트렉스KOSDAQ 6,820원2026-09-2210,490원6,440원-35.0%
119500 포메탈KOSDAQ 2,450원2026-09-175,630원2,365원-56.5%
119610 인터로조KOSDAQ 15,560원2026-09-3022,550원15,560원-31.0%
119650 KC코트렐KOSPI ---918원거래정지
119830 아이텍KOSDAQ 6,780원2026-09-309,600원6,780원-29.4%
120030 조선선재KOSPI 82,400원2026-09-30112,000원82,400원-26.4%
120110 코오롱인더KOSPI 57,100원2026-09-21100,900원55,100원-43.4%
120240 대정화금KOSDAQ 14,890원2026-09-2915,060원14,800원-1.1%
121440 골프존홀딩스KOSDAQ 7,850원2026-09-158,250원7,770원-4.8%
121600 나노신소재KOSDAQ 55,800원2026-09-2888,800원55,700원-37.2%
121800 비덴트KOSDAQ ---3,320원거래정지
121890 에스디시스템KOSDAQ 2,765원2026-09-212,940원2,730원-6.0%
122310 제노레이KOSDAQ 3,390원2026-09-285,290원3,320원-35.9%
122350 삼기KOSDAQ 1,695원2026-09-152,000원1,590원-15.2%
122450 KXKOSDAQ 2,660원2026-09-184,290원2,530원-38.0%
122640 예스티KOSDAQ 33,600원2026-09-3039,850원33,600원-15.7%
122690 서진오토모티브KOSDAQ 1,649원2026-09-174,040원1,599원-59.2%
122870 와이지엔터테인먼트KOSDAQ 44,600원2026-09-15105,500원42,900원-57.7%
122990 와이솔KOSDAQ 6,890원2026-09-178,710원6,640원-20.9%
123010 알엔티엑스KOSDAQ 4,045원2026-09-304,412원4,045원-8.3%
123040 엠에스오토텍KOSDAQ 1,696원2026-09-172,990원1,615원-43.3%
123330 제닉KOSDAQ 25,050원2026-09-1836,900원23,400원-32.1%
123410 코리아에프티KOSDAQ 6,050원2026-09-289,250원5,930원-34.6%
123420 위메이드플레이KOSDAQ 6,580원2026-09-1610,430원6,410원-36.9%
123570 이엠넷KOSDAQ 1,654원2026-09-182,340원1,623원-29.3%
123690 한국화장품KOSPI 6,480원2026-09-1512,750원6,270원-49.2%
123700 SJMKOSPI 3,420원2026-09-174,000원3,260원-14.5%
123750 알톤KOSDAQ 1,842원2026-09-173,145원1,758원-41.4%
123840 뉴온KOSDAQ 1,926원2026-09-1812,713원1,700원-84.9%
123860 아나패스KOSDAQ 13,650원2026-09-1822,500원13,090원-39.3%
123890 한국자산신탁KOSPI 2,490원2026-09-153,025원2,410원-17.7%
124500 아이티센글로벌KOSDAQ 30,500원2026-09-1571,900원28,700원-57.6%
124560 태웅로직스KOSDAQ 1,980원2026-09-303,170원1,980원-37.5%
125020 티씨머티리얼즈KOSDAQ 6,540원2026-09-189,630원6,000원-32.1%
125210 아모그린텍KOSDAQ 6,260원2026-09-1715,860원6,150원-60.5%
125490 한라캐스트KOSDAQ 12,600원2026-09-2124,000원11,640원-47.5%
126340 비나텍KOSDAQ 92,500원2026-09-30193,600원92,500원-52.2%
126560 현대퓨처넷KOSPI 3,405원2026-09-293,540원3,380원-3.8%
126600 BGF에코머티리얼즈KOSDAQ 3,075원2026-09-185,020원2,990원-38.7%
126640 화신정공KOSDAQ 4,050원2026-09-187,060원3,760원-42.6%
126700 하이비젼시스템KOSDAQ 11,050원2026-09-3021,100원11,050원-47.6%
126720 수산인더스트리KOSPI 21,700원2026-09-1835,700원21,300원-39.2%
126730 코칩KOSDAQ 24,550원2026-09-1730,800원23,200원-20.3%
126880 제이엔케이글로벌KOSDAQ 2,650원2026-09-304,830원2,650원-45.1%
127120 제이에스링크KOSDAQ 34,350원2026-09-2148,900원30,450원-29.8%
127710 아시아경제KOSDAQ 1,419원2026-09-301,782원1,419원-20.4%
127980 화인써키트KOSDAQ 2,655원2026-09-157,140원2,645원-62.8%
128540 에코캡KOSDAQ 1,144원2026-09-172,845원1,095원-59.8%
128660 피제이메탈KOSDAQ 2,900원2026-09-153,975원2,840원-27.0%
128820 대성산업KOSPI 4,180원2026-09-1511,810원4,045원-64.6%
128940 한미약품KOSPI 520,000원2026-09-23626,000원499,000원-16.9%
129260 인터지스KOSPI 1,908원2026-09-302,775원1,908원-31.2%
129890 앱코KOSDAQ 954원2026-09-151,327원926원-28.1%
129920 대성하이텍KOSDAQ 6,650원2026-09-2914,700원6,600원-54.8%
130500 GH신소재KOSDAQ 1,908원2026-09-292,830원1,895원-32.6%
130660 한전산업KOSPI 13,070원2026-09-2225,650원12,210원-49.0%
130740 티피씨글로벌KOSDAQ 1,962원2026-09-183,120원1,810원-37.1%
131030 옵투스제약KOSDAQ 6,020원2026-09-3019,260원6,020원-68.7%
131090 시큐브KOSDAQ 4,330원2026-09-304,580원4,330원-5.5%
131100 티엔엔터테인먼트KOSDAQ 3,120원2026-09-234,055원2,765원-23.1%
131180 딜리KOSDAQ 4,285원2026-09-175,035원4,110원-14.9%
131220 대한과학KOSDAQ 3,640원2026-09-154,985원3,535원-27.0%
131290 티에스이KOSDAQ 297,000원2026-09-29306,500원289,000원-3.1%
131370 알서포트KOSDAQ 1,524원2026-09-153,060원1,463원-50.2%
131400 이브이첨단소재KOSDAQ ---8,500원거래정지
131760 파인텍KOSDAQ 1,312원2026-09-2810,200원1,155원-87.1%
131970 두산테스나KOSDAQ 97,700원2026-09-30190,100원97,700원-48.6%
133750 메가엠디KOSDAQ 1,445원2026-09-152,005원1,364원-27.9%
133820 화인베스틸KOSPI 985원2026-09-232,375원982원-58.5%
134060 이퓨쳐KOSDAQ 5,550원2026-09-285,610원5,450원-1.1%
134380 미원화학KOSPI 10,440원2026-09-1814,790원10,180원-29.4%
134580 탑코미디어KOSDAQ 3,940원2026-09-174,240원3,025원-7.1%
134790 시디즈KOSPI 18,990원2026-09-2225,750원18,520원-26.3%
136150 원일티엔아이KOSDAQ 8,800원2026-09-2226,000원8,350원-66.2%
136410 아셈스KOSDAQ 3,825원2026-09-1511,560원3,705원-66.9%
136480 하림KOSDAQ 2,665원2026-09-283,390원2,655원-21.4%
136490 선진KOSPI 10,480원2026-09-1513,600원9,970원-22.9%
136540 윈스테크넷KOSDAQ 10,940원2026-09-2813,050원10,770원-16.2%
137080 나래나노텍KOSDAQ 6,260원2026-09-236,840원6,030원-8.5%
137310 에스디바이오센서KOSPI 6,190원2026-09-1510,840원6,130원-42.9%
137400 피엔티KOSDAQ 29,550원2026-09-3060,900원29,550원-51.5%
137940 넥스트아이KOSDAQ 2,040원2026-09-173,640원1,821원-44.0%
137950 제이씨케미칼KOSDAQ 3,800원2026-09-165,720원3,545원-33.6%
138040 메리츠금융지주KOSPI 133,400원2026-09-28146,200원126,300원-8.8%
138070 신진에스엠KOSDAQ 1,517원2026-09-222,260원1,465원-32.9%
138080 오이솔루션KOSDAQ 28,450원2026-09-3054,000원28,450원-47.3%
138360 앤로보틱스KOSDAQ 1,719원2026-09-213,995원1,552원-57.0%
138610 나이벡KOSDAQ 15,700원2026-09-3052,300원15,700원-70.0%
138930 BNK금융지주KOSPI 16,540원2026-09-2822,650원15,920원-27.0%
139130 iM금융지주KOSPI 18,880원2026-09-2821,650원18,270원-12.8%
139480 이마트KOSPI 74,200원2026-09-15127,600원71,500원-41.8%
139670 키네마스터KOSDAQ 2,125원2026-09-182,680원1,868원-20.7%
139990 아주스틸KOSPI 2,320원2026-09-304,450원2,320원-47.9%
140070 서플러스글로벌KOSDAQ 2,275원2026-09-302,680원2,275원-15.1%
140410 메지온KOSDAQ 82,200원2026-09-23172,700원72,900원-52.4%
140430 카티스KOSDAQ 3,315원2026-09-169,670원2,475원-65.7%
140520 대창스틸KOSDAQ 2,030원2026-09-182,430원2,010원-16.5%
140670 알에스오토메이션KOSDAQ 10,580원2026-09-1827,200원10,240원-61.1%
140860 파크시스템스KOSDAQ 274,500원2026-09-30339,500원274,500원-19.1%
141000 비아트론KOSDAQ 10,500원2026-09-3012,360원10,500원-15.0%
141080 리가켐바이오KOSDAQ 83,700원2026-09-15213,500원79,800원-60.8%
142210 유니트론텍KOSDAQ 6,430원2026-09-298,720원6,400원-26.3%
142280 녹십자엠에스KOSDAQ 3,310원2026-09-216,230원3,250원-46.9%
142760 모아라이프플러스KOSDAQ 503원2026-09-151,850원485원-72.8%
143160 아이디스KOSDAQ 16,050원2026-09-1520,100원15,880원-20.1%
143210 핸즈코퍼레이션KOSPI ---1,199원거래정지
143240 사람인KOSDAQ 17,490원2026-09-2217,680원17,450원-1.1%
143540 영우디에스피KOSDAQ 1,021원2026-09-151,655원1,006원-38.3%
144510 지씨셀KOSDAQ 14,690원2026-09-1827,500원14,030원-46.6%
145020 휴젤KOSDAQ 235,500원2026-09-15335,000원179,700원-29.7%
145170 노브랜드KOSDAQ 3,695원2026-09-305,650원3,695원-34.6%
145210 다이나믹디자인KOSPI ---2,240원거래정지
145720 덴티움KOSPI 38,200원2026-09-1858,900원36,500원-35.1%
145990 삼양사KOSPI 47,950원2026-09-1653,500원46,000원-10.4%
146060 율촌KOSDAQ 1,095원2026-09-172,055원1,064원-46.7%
146320 비씨엔씨KOSDAQ 10,650원2026-09-3018,150원10,650원-41.3%
147760 피엠티KOSDAQ 4,040원2026-09-299,580원3,980원-57.8%
147830 제룡산업KOSDAQ 7,200원2026-09-1813,730원7,050원-47.6%
148150 세경하이테크KOSDAQ 4,160원2026-09-286,310원3,980원-34.1%
148250 알엔투테크놀로지KOSDAQ 2,140원2026-09-178,610원2,040원-75.1%
148780 비큐AIKOSDAQ 4,025원2026-09-215,050원3,890원-20.3%
148930 에이치와이티씨KOSDAQ 3,225원2026-09-163,765원3,035원-14.3%
149950 아바텍KOSDAQ 12,760원2026-09-2917,310원11,870원-26.3%
149980 하이로닉KOSDAQ 4,750원2026-09-168,680원4,560원-45.3%
150900 파수AIKOSDAQ 4,285원2026-09-156,200원3,880원-30.9%
151860 KG에코솔루션KOSDAQ 5,660원2026-09-157,360원5,210원-23.1%
153460 네이블KOSDAQ 5,810원2026-09-1515,370원5,240원-62.2%
153710 옵티팜KOSDAQ 4,790원2026-09-156,200원4,510원-22.7%
153890 져스텍KOSDAQ --17,530원9,350원-46.7%
154030 아시아종묘KOSDAQ 1,685원2026-09-182,385원1,562원-29.4%
154040 다산솔루에타KOSDAQ 10,550원2026-09-2310,730원8,180원-1.7%
155650 와이엠씨KOSDAQ 3,485원2026-09-304,905원3,485원-29.0%
155660 DSRKOSPI 4,445원2026-09-184,790원4,270원-7.2%
156100 엘앤케이바이오KOSDAQ 6,000원2026-09-2915,890원5,910원-62.2%
158430 아톤KOSDAQ 6,310원2026-09-159,910원5,320원-36.3%
159580 제로투세븐KOSDAQ 2,175원2026-09-154,585원2,085원-52.6%
160190 하이젠알앤엠KOSDAQ 29,850원2026-09-2185,400원28,150원-65.0%
160550 NEWKOSDAQ 1,146원2026-09-152,640원1,014원-56.6%
160980 싸이맥스KOSDAQ 27,100원2026-09-3046,500원27,100원-41.7%
161000 애경케미칼KOSPI 10,310원2026-09-3019,100원10,310원-46.0%
161390 한국타이어앤테크놀로지KOSPI 60,600원2026-09-1876,700원59,000원-21.0%
161580 필옵틱스KOSDAQ 39,450원2026-09-3063,000원39,450원-37.4%
161890 한국콜마KOSPI 150,000원2026-09-29161,700원146,000원-7.2%
162300 신스틸KOSDAQ 2,655원2026-09-152,860원2,260원-7.2%
163280 에어레인KOSDAQ 3,965원2026-09-159,410원3,790원-57.9%
163560 동일고무벨트KOSPI 5,550원2026-09-157,940원5,490원-30.1%
163730 핑거KOSDAQ 14,310원2026-09-2823,700원14,080원-39.6%
166090 하나머티리얼즈KOSDAQ 60,000원2026-09-3081,100원60,000원-26.0%
166480 코아스템켐온KOSDAQ 2,210원2026-09-304,800원2,210원-54.0%
168330 내츄럴엔도텍KOSDAQ 2,380원2026-09-213,510원2,330원-32.2%
168360 펨트론KOSDAQ 14,300원2026-09-2231,550원13,830원-54.7%
169330 엠브레인KOSDAQ 1,887원2026-09-302,185원1,887원-13.6%
170030 현대공업KOSDAQ 4,800원2026-09-186,680원4,795원-28.1%
170790 파이오링크KOSDAQ 8,540원2026-09-1512,440원8,300원-31.4%
170900 동아에스티KOSPI 36,000원2026-09-1555,125원34,500원-34.7%
170920 엘티씨KOSDAQ 41,950원2026-09-2957,800원41,200원-27.4%
171010 램테크놀러지KOSDAQ 2,625원2026-09-154,800원2,520원-45.3%
171090 선익시스템KOSDAQ 72,100원2026-09-18131,000원69,700원-45.0%
171120 라이온켐텍KOSDAQ 2,015원2026-09-292,925원1,991원-31.1%
172670 에이엘티KOSDAQ 13,770원2026-09-2319,900원12,760원-30.8%
173130 오파스넷KOSDAQ 7,730원2026-09-298,350원7,550원-7.4%
173940 에프엔씨엔터KOSDAQ 2,170원2026-09-175,050원1,999원-57.0%
174900 앱클론KOSDAQ 22,350원2026-09-3089,100원22,350원-74.9%
175140 휴먼테크놀로지KOSDAQ 2,540원2026-09-155,420원2,310원-53.1%
175250 아이큐어KOSDAQ 1,780원2026-09-222,870원1,600원-38.0%
175330 JB금융지주KOSPI 32,950원2026-09-1637,500원29,100원-12.1%
176750 듀켐바이오KOSDAQ 7,240원2026-09-2911,680원6,900원-38.0%
177350 베셀KOSDAQ 1,627원2026-09-152,030원1,357원-19.9%
177830 파버나인KOSDAQ 2,195원2026-09-183,095원2,085원-29.1%
177900 쓰리에이로직스KOSDAQ 3,685원2026-09-287,940원3,595원-53.6%
178320 서진시스템KOSDAQ 38,400원2026-09-3080,800원38,400원-52.5%
178780 일월지엠엘KOSDAQ 2,550원2026-09-233,175원2,425원-19.7%
178920 PI첨단소재KOSPI 19,050원2026-09-3031,250원19,050원-39.0%
179290 엠아이텍KOSDAQ 4,995원2026-09-157,810원4,595원-36.0%
179530 애드바이오텍KOSDAQ 2,000원2026-09-154,170원1,690원-52.0%
179880 멜콘KOSDAQ ----거래정지
179900 유티아이KOSDAQ 2,335원2026-09-2828,250원2,215원-91.7%
180400 DXVXKOSDAQ 2,385원2026-09-235,110원2,290원-53.3%
180640 한진칼KOSPI 143,500원2026-09-22173,000원132,400원-17.1%
181710 NHNKOSPI 57,200원2026-09-2275,200원55,000원-23.9%
182360 큐브엔터KOSDAQ 6,800원2026-09-2916,060원6,420원-57.7%
182400 엔케이젠바이오텍코리아KOSDAQ ---3,670원거래정지
183190 아세아시멘트KOSPI 10,850원2026-09-1814,380원10,270원-24.5%
183300 코미코KOSDAQ 34,050원2026-09-30139,200원34,050원-75.5%
183490 엔지켐생명과학KOSDAQ ---990원거래정지
184230 SGA솔루션즈KOSDAQ 2,310원2026-09-155,840원2,020원-60.4%
185490 아이진KOSDAQ 1,935원2026-09-302,375원1,935원-18.5%
185750 종근당KOSPI 65,900원2026-09-1597,700원64,200원-32.5%
186230 그린플러스KOSDAQ 3,250원2026-09-156,800원3,180원-52.2%
187220 디티앤씨KOSDAQ 2,010원2026-09-283,375원1,983원-40.4%
187270 신화콘텍KOSDAQ 3,045원2026-09-164,190원2,820원-27.3%
187420 HLB제넥스KOSDAQ 2,320원2026-09-283,345원1,996원-30.6%
187660 페니트리움바이오KOSDAQ 7,800원2026-09-1518,135원7,700원-57.0%
187790 나노KOSDAQ 3,165원2026-09-187,280원3,035원-56.5%
187870 디바이스KOSDAQ 12,350원2026-09-3028,100원12,350원-56.0%
188040 바이오포트KOSDAQ 4,970원2026-09-3012,590원4,970원-60.5%
188260 세니젠KOSDAQ 2,200원2026-09-232,510원2,050원-12.4%
189300 인텔리안테크KOSDAQ 69,700원2026-09-23172,400원66,300원-59.6%
189330 씨이랩KOSDAQ 12,110원2026-09-1718,180원10,070원-33.4%
189690 포시에스KOSDAQ 1,550원2026-09-152,260원1,485원-31.4%
189860 서전기전KOSDAQ 5,280원2026-09-1811,300원4,865원-53.3%
189980 흥국에프엔비KOSDAQ 1,180원2026-09-232,265원1,159원-47.9%
190510 나무가KOSDAQ 16,560원2026-09-1626,900원15,550원-38.4%
190650 코리아에셋투자증권KOSDAQ 6,590원2026-09-1511,330원6,500원-41.8%
191410 육일씨엔에쓰KOSDAQ 1,874원2026-09-184,700원1,580원-60.1%
191420 테고사이언스KOSDAQ 7,600원2026-09-1718,970원7,280원-59.9%
192080 더블유게임즈KOSPI 58,900원2026-09-2974,600원58,000원-21.0%
192250 케이사인KOSDAQ 8,280원2026-09-1515,880원8,250원-47.9%
192390 윈하이텍KOSDAQ 1,864원2026-09-232,720원1,839원-31.5%
192400 쿠쿠홀딩스KOSPI 27,450원2026-09-2933,950원26,950원-19.1%
192410 오늘이엔엠KOSDAQ 4,400원2026-09-158,140원3,410원-45.9%
192440 슈피겐코리아KOSDAQ 30,400원2026-09-2834,150원29,500원-11.0%
192650 드림텍KOSPI 8,530원2026-09-228,670원7,950원-1.6%
192820 코스맥스KOSPI 280,500원2026-09-16303,000원267,000원-7.4%
193250 링크드KOSDAQ 2,095원2026-09-162,715원1,950원-22.8%
194370 제이에스코퍼레이션KOSPI 13,170원2026-09-1515,370원12,570원-14.3%
194480 데브시스터즈KOSDAQ 14,920원2026-09-1556,400원13,940원-73.5%
194700 노바렉스KOSDAQ 10,330원2026-09-2821,050원10,070원-50.9%
195500 마니커에프앤지KOSDAQ 1,739원2026-09-212,965원1,674원-41.3%
195870 해성디에스KOSPI 63,000원2026-09-29102,400원61,900원-38.5%
195940 HK이노엔KOSDAQ 39,650원2026-09-2957,600원39,100원-31.2%
195990 에이비프로바이오KOSDAQ 1,177원2026-09-213,382원1,120원-65.2%
196170 알테오젠KOSDAQ 260,000원2026-09-15559,000원254,500원-53.5%
196300 HLB펩KOSDAQ 5,590원2026-09-289,400원4,600원-40.5%
196450 코아시아씨엠KOSDAQ 3,950원2026-09-185,245원3,910원-24.7%
196700 웹스KOSDAQ 1,422원2026-09-182,960원1,251원-52.0%
197140 디지캡KOSDAQ 2,445원2026-09-182,470원2,360원-1.0%
198080 캐프KOSDAQ 2,160원2026-09-173,280원2,090원-34.1%
198440 강동씨앤엘KOSDAQ 1,910원2026-09-162,415원1,571원-20.9%
198940 한주라이트메탈KOSDAQ 1,460원2026-09-152,630원1,421원-44.5%
199430 케이엔알시스템KOSDAQ 19,570원2026-09-1540,450원17,520원-51.6%
199480 뱅크웨어글로벌KOSDAQ 4,090원2026-09-288,760원4,000원-53.3%
199550 레이저옵텍KOSDAQ 3,295원2026-09-167,121원3,210원-53.7%
199730 바이오인프라KOSDAQ 1,075원2026-09-155,420원678원-80.2%
199800 툴젠KOSDAQ 36,450원2026-09-30138,200원36,450원-73.6%
199820 제일일렉트릭KOSDAQ 8,020원2026-09-1820,700원7,550원-61.3%
200130 콜마비앤에이치KOSDAQ 7,990원2026-09-1516,660원7,850원-52.0%
200230 텔콘RF제약KOSDAQ 2,200원2026-09-2811,193원2,170원-80.3%
200350 아티스트스튜디오KOSDAQ 2,935원2026-09-298,650원2,825원-66.1%
200470 에이팩트KOSDAQ 9,320원2026-09-3012,420원9,320원-25.0%
200670 휴메딕스KOSDAQ 24,900원2026-09-3066,300원24,900원-62.4%
200710 에이디테크놀로지KOSDAQ 27,900원2026-09-3060,500원27,900원-53.9%
200780 비씨월드제약KOSDAQ 3,045원2026-09-155,870원3,015원-48.1%
200880 서연이화KOSPI 11,160원2026-09-1716,700원10,870원-33.2%
201490 미투온KOSDAQ 4,635원2026-09-176,400원3,410원-27.6%
203400 에이비온KOSDAQ ---3,380원거래정지
203450 유니온바이오메트릭스KOSDAQ 2,800원2026-09-303,650원2,800원-23.3%
203650 드림시큐리티KOSDAQ 2,855원2026-09-284,615원2,715원-38.1%
204020 그리티KOSDAQ 1,787원2026-09-292,455원1,752원-27.2%
204270 제이앤티씨KOSDAQ 25,200원2026-09-2129,450원22,250원-14.4%
204320 HL만도KOSPI 48,600원2026-09-1576,900원45,650원-36.8%
204610 티쓰리KOSDAQ 3,180원2026-09-153,655원2,930원-13.0%
204620 글로벌텍스프리KOSDAQ 6,050원2026-09-286,830원5,750원-11.4%
204840 지엘팜텍KOSDAQ 4,600원2026-09-155,780원4,310원-20.4%
205100 엑셈KOSDAQ 1,442원2026-09-292,485원1,410원-42.0%
205470 휴마시스KOSDAQ 2,940원2026-09-167,110원2,500원-58.6%
205500 넥써쓰KOSDAQ 1,958원2026-09-153,330원1,760원-41.2%
206400 베노티앤알KOSDAQ 915원2026-09-292,600원866원-64.8%
206560 덱스터KOSDAQ 1,001원2026-09-285,620원927원-82.2%
206640 바디텍메드KOSDAQ 9,590원2026-09-3014,710원9,590원-34.8%
206650 유바이오로직스KOSDAQ 8,420원2026-09-2816,200원8,290원-48.0%
207760 미스터블루KOSDAQ 2,320원2026-09-152,710원2,055원-14.4%
207940 삼성바이오로직스KOSPI 1,401,130원2026-09-151,965,000원1,380,292원-28.7%
208140 정다운KOSDAQ 2,280원2026-09-172,765원2,245원-17.5%
208350 지란지교시큐리티KOSDAQ 3,060원2026-09-183,570원2,920원-14.3%
208370 셀바스헬스케어KOSDAQ 2,880원2026-09-296,650원2,780원-56.7%
208640 썸에이지KOSDAQ 974원2026-09-214,315원816원-77.4%
208710 포톤KOSDAQ 2,835원2026-09-174,605원2,770원-38.4%
208860 다산디엠씨KOSDAQ 13,030원2026-09-2313,120원9,660원-0.7%
209640 와이제이링크KOSDAQ 3,885원2026-09-289,690원3,565원-59.9%
210540 디와이파워KOSPI 11,270원2026-09-2816,300원11,130원-30.9%
210980 SK디앤디KOSPI 3,770원2026-09-1513,580원3,445원-72.2%
211050 인카금융서비스KOSDAQ 10,690원2026-09-1516,990원9,440원-37.1%
211270 AP위성KOSDAQ 9,510원2026-09-1821,250원8,910원-55.2%
212560 네오오토KOSDAQ 10,570원2026-09-2815,570원10,110원-32.1%
212710 아이에스티이KOSDAQ 7,190원2026-09-3014,420원7,190원-50.1%
213420 덕산네오룩스KOSDAQ 30,950원2026-09-1655,800원29,000원-44.5%
213500 한솔제지KOSPI 7,600원2026-09-289,300원7,240원-18.3%
214150 클래시스KOSDAQ 32,000원2026-09-1675,600원30,200원-57.7%
214180 헥토이노베이션KOSDAQ 14,320원2026-09-1524,800원13,540원-42.3%
214260 라파스KOSDAQ 7,670원2026-09-1615,350원7,350원-50.0%
214270 FSNKOSDAQ 1,372원2026-09-282,665원1,369원-48.5%
214320 이노션KOSPI 18,380원2026-09-1521,750원18,210원-15.5%
214330 금호에이치티KOSPI 6,990원2026-09-309,030원6,990원-22.6%
214370 케어젠KOSDAQ 41,700원2026-09-29150,100원40,850원-72.2%
214390 경보제약KOSPI 5,440원2026-09-158,550원5,340원-36.4%
214420 토니모리KOSPI 5,180원2026-09-1511,000원4,985원-52.9%
214430 아이쓰리시스템KOSDAQ 69,600원2026-09-22130,000원68,200원-46.5%
214450 파마리서치KOSDAQ 320,000원2026-09-28628,000원310,500원-49.0%
214610 롤링스톤KOSDAQ ---2,290원거래정지
214680 디알텍KOSDAQ 4,070원2026-09-155,775원3,735원-29.5%
215000 골프존KOSDAQ 36,150원2026-09-2962,000원35,700원-41.7%
215090 솔디펜스KOSDAQ 1,491원2026-09-213,695원1,403원-59.6%
215100 로보로보KOSDAQ 4,145원2026-09-1813,740원3,990원-69.8%
215200 메가스터디교육KOSDAQ 37,000원2026-09-2849,450원36,800원-25.2%
215360 우리산업KOSDAQ 6,200원2026-09-309,530원6,200원-34.9%
215380 우정바이오KOSDAQ 2,290원2026-09-283,605원2,235원-36.5%
215480 토박스코리아KOSDAQ 2,115원2026-09-302,450원2,115원-13.7%
215600 신라젠KOSDAQ 2,365원2026-09-304,975원2,365원-52.5%
215790 이노인스트루먼트KOSDAQ 4,010원2026-09-184,340원3,285원-7.6%
216050 인크로스KOSDAQ 4,935원2026-09-307,710원4,935원-36.0%
216080 제테마KOSDAQ 7,340원2026-09-2110,890원6,240원-32.6%
217190 제너셈KOSDAQ 8,010원2026-09-309,300원8,010원-13.9%
217270 넵튠KOSDAQ 2,595원2026-09-156,360원2,365원-59.2%
217330 싸이토젠KOSDAQ 3,185원2026-09-289,420원3,040원-66.2%
217480 에스디생명공학KOSDAQ ---499원거래정지
217500 러셀KOSDAQ 1,519원2026-09-185,130원1,500원-70.4%
217590 티엠씨KOSPI --34,650원13,560원-60.9%
217730 강스템바이오텍KOSDAQ 2,145원2026-09-164,615원2,140원-53.5%
217820 원익피앤이KOSDAQ 2,450원2026-09-154,490원2,320원-45.4%
218150 미래생명자원KOSDAQ 1,994원2026-09-153,540원1,900원-43.7%
218410 RFHICKOSDAQ 60,100원2026-09-18112,500원58,500원-46.6%
219420 링크제니시스KOSDAQ 3,395원2026-09-186,050원3,255원-43.9%
219550 디와이디KOSDAQ 1,200원2026-09-282,075원1,193원-42.2%
219750 한국비티비KOSDAQ 1,752원2026-09-285,580원1,678원-68.6%
220100 퓨쳐켐KOSDAQ 6,940원2026-09-2834,200원6,810원-79.7%
220180 핸디소프트KOSDAQ 1,400원2026-09-282,840원1,332원-50.7%
220260 켐트로스KOSDAQ 4,540원2026-09-308,830원4,540원-48.6%
221800 지구홀딩스KOSDAQ 3,825원2026-09-2828,200원3,635원-86.4%
221840 하이즈항공KOSDAQ 2,095원2026-09-283,155원2,020원-33.6%
221980 케이디켐KOSDAQ 9,510원2026-09-3011,050원9,510원-13.9%
222040 코스맥스엔비티KOSDAQ 7,570원2026-09-1810,700원7,390원-29.3%
222080 씨아이에스KOSDAQ 7,870원2026-09-3018,650원7,870원-57.8%
222110 팬젠KOSDAQ 4,830원2026-09-227,340원4,705원-34.2%
222420 쎄노텍KOSDAQ 985원2026-09-151,998원900원-50.7%
222800 심텍KOSDAQ 152,200원2026-09-29157,300원150,300원-3.2%
222980 한국맥널티KOSDAQ 2,210원2026-09-163,795원2,080원-41.8%
223250 드림씨아이에스KOSDAQ 3,630원2026-09-217,690원3,360원-52.8%
223310 사토시홀딩스KOSDAQ 3,160원2026-09-1617,232원2,825원-81.7%
224060 더코디KOSDAQ 7,830원2026-09-179,890원4,655원-20.8%
224110 에이텍모빌리티KOSDAQ 8,660원2026-09-1811,660원8,090원-25.7%
225190 LK삼양KOSDAQ 4,215원2026-09-285,635원3,470원-25.2%
225220 제놀루션KOSDAQ 1,478원2026-09-302,455원1,478원-39.8%
225430 케이엠제약KOSDAQ ---698원거래정지
225530 HC보광산업KOSDAQ 2,125원2026-09-164,260원2,110원-50.1%
225570 넥슨게임즈KOSDAQ 11,630원2026-09-1514,700원10,350원-20.9%
225590 패션플랫폼KOSDAQ 3,305원2026-09-154,795원2,975원-31.1%
226320 잇츠한불KOSPI 10,800원2026-09-1813,160원10,410원-17.9%
226330 신테카바이오KOSDAQ 1,334원2026-09-295,900원1,300원-77.4%
226340 본느KOSDAQ 5,300원2026-09-308,060원5,300원-34.2%
226400 오스테오닉KOSDAQ 4,310원2026-09-178,140원4,075원-47.1%
226590 엠디바이스KOSDAQ 14,740원2026-09-2336,250원14,410원-59.3%
226950 올릭스KOSDAQ 114,200원2026-09-17207,000원102,500원-44.8%
227610 아우딘퓨쳐스KOSDAQ 1,005원2026-09-291,862원1,000원-46.0%
227840 현대코퍼레이션홀딩스KOSPI 13,000원2026-09-1514,190원12,980원-8.4%
227950 엔투텍KOSDAQ 1,292원2026-09-153,025원1,202원-57.3%
228340 동양파일KOSDAQ 3,940원2026-09-166,240원3,450원-36.9%
228670 레이KOSDAQ 4,625원2026-09-1810,890원4,390원-57.5%
228760 지노믹트리KOSDAQ 12,300원2026-09-3032,000원12,300원-61.6%
229000 젠큐릭스KOSDAQ ---1,957원거래정지
229640 LS에코에너지KOSPI 64,000원2026-09-2393,400원62,000원-31.5%
230240 에치에프알KOSDAQ 13,810원2026-09-2338,050원13,450원-63.7%
232140 와이씨KOSDAQ 14,610원2026-09-3023,700원14,610원-38.4%
232680 라온로보틱스KOSDAQ 10,410원2026-09-3022,500원10,410원-53.7%
232830 아이티센피엔에스KOSDAQ 3,485원2026-09-175,260원2,860원-33.7%
234030 싸이닉솔루션KOSDAQ 3,845원2026-09-2912,030원3,745원-68.0%
234080 JW생명과학KOSPI 11,050원2026-09-2815,500원11,000원-28.7%
234100 폴라리스세원KOSDAQ 2,810원2026-09-156,920원2,550원-59.4%
234300 에스트래픽KOSDAQ 3,255원2026-09-303,945원3,255원-17.5%
234340 헥토파이낸셜KOSDAQ 22,550원2026-09-2340,300원22,200원-44.0%
234690 녹십자웰빙KOSDAQ 9,910원2026-09-3015,100원9,910원-34.4%
234920 자이글KOSDAQ ---5,310원거래정지
235980 메드팩토KOSDAQ 2,910원2026-09-298,050원2,830원-63.9%
236200 슈프리마KOSDAQ 56,700원2026-09-3063,700원56,700원-11.0%
236810 엔비티KOSDAQ 1,732원2026-09-173,685원1,680원-53.0%
237690 에스티팜KOSDAQ 93,300원2026-09-29168,700원91,700원-44.7%
237750 피앤씨테크KOSDAQ 3,395원2026-09-226,910원3,390원-50.9%
237820 플레이디KOSDAQ 2,310원2026-09-305,360원2,310원-56.9%
237880 클리오KOSDAQ 12,340원2026-09-1814,900원11,700원-17.2%
238090 앤디포스KOSDAQ 1,967원2026-09-163,950원1,804원-50.2%
238120 얼라인드KOSDAQ 3,080원2026-09-186,050원2,965원-49.1%
238200 비피도KOSDAQ 2,755원2026-09-174,335원2,670원-36.4%
238490 힘스KOSDAQ 2,335원2026-09-214,035원2,225원-42.1%
239340 이스트에이드KOSDAQ 2,640원2026-09-284,470원2,550원-40.9%
239610 에이치엘사이언스KOSDAQ 5,320원2026-09-2311,500원5,210원-53.7%
239890 피엔에이치테크KOSDAQ 3,585원2026-09-296,750원3,580원-46.9%
240550 동방메디컬KOSDAQ 6,380원2026-09-2111,180원6,170원-42.9%
240600 유진테크놀로지KOSDAQ 1,281원2026-09-154,720원937원-72.9%
240810 원익IPSKOSDAQ 133,700원2026-09-23183,300원131,500원-27.1%
241520 DSC인베스트먼트KOSDAQ 8,220원2026-09-2818,620원8,180원-55.9%
241560 두산밥캣KOSPI 60,500원2026-09-1776,700원54,600원-21.1%
241590 화승엔터프라이즈KOSPI 2,755원2026-09-286,900원2,650원-60.1%
241690 유니테크노KOSDAQ 2,610원2026-09-154,160원2,545원-37.3%
241710 코스메카코리아KOSDAQ 136,400원2026-09-16153,900원113,800원-11.4%
241770 메카로KOSDAQ 41,600원2026-09-2347,950원40,300원-13.2%
241790 티이엠씨씨엔에스KOSDAQ 6,400원2026-09-179,240원6,240원-30.7%
241820 피씨엘KOSDAQ ---6,040원거래정지
241840 에이스토리KOSDAQ 2,380원2026-09-189,550원2,190원-75.1%
242040 나무기술KOSDAQ 3,325원2026-09-288,780원3,105원-62.1%
243070 휴온스KOSDAQ 20,150원2026-09-1638,200원19,100원-47.3%
243840 신흥에스이씨KOSDAQ 5,710원2026-09-1811,300원5,470원-49.5%
244460 올리패스KOSDAQ ---1,651원거래정지
244920 에이플러스에셋KOSPI 13,630원2026-09-1514,780원12,280원-7.8%
245620 EDGCKOSDAQ ---741원거래정지
246250 에스엘에스바이오KOSDAQ ---1,969원거래정지
246690 TS인베스트먼트KOSDAQ 2,230원2026-09-154,221원2,110원-47.2%
246710 티앤알바이오팹KOSDAQ 2,290원2026-09-234,535원2,130원-49.5%
246720 아스타KOSDAQ ---6,070원거래정지
246960 SCL사이언스KOSDAQ 2,875원2026-09-282,970원2,620원-3.2%
247540 에코프로비엠KOSDAQ 111,300원2026-09-28246,000원109,100원-54.8%
247660 나노씨엠에스KOSDAQ 4,490원2026-09-185,440원3,980원-17.5%
248070 솔루엠KOSPI 13,410원2026-09-3023,600원13,410원-43.2%
248170 샘표식품KOSPI 23,150원2026-09-1530,950원21,900원-25.2%
249420 일동제약KOSPI 14,900원2026-09-1544,300원13,950원-66.4%
250000 보라티알KOSDAQ 5,750원2026-09-169,610원5,490원-40.2%
250030 진코스텍KOSDAQ --28,300원28,000원-1.1%
250060 모비스KOSDAQ 3,105원2026-09-187,720원3,060원-59.8%
250930 예선테크KOSDAQ 1,485원2026-09-152,125원479원-30.1%
251120 바이오에프디엔씨KOSDAQ 9,920원2026-09-3018,500원9,920원-46.4%
251270 넷마블KOSPI 35,500원2026-09-2868,000원34,400원-47.8%
251370 와이엠티KOSDAQ 8,610원2026-09-3022,450원8,610원-61.6%
251630 브이원텍KOSDAQ 3,650원2026-09-309,810원3,650원-62.8%
251970 펌텍코리아KOSDAQ 63,000원2026-09-2966,000원61,300원-4.5%
252500 세화피앤씨KOSDAQ 2,340원2026-09-182,545원2,265원-8.1%
253450 스튜디오드래곤KOSDAQ 21,950원2026-09-1550,000원20,150원-56.1%
253590 네오셈KOSDAQ 13,680원2026-09-2320,650원13,400원-33.8%
253840 수젠텍KOSDAQ 4,615원2026-09-187,700원4,440원-40.1%
254120 자비스KOSDAQ ---4,550원거래정지
254490 미래반도체KOSDAQ 17,240원2026-09-2943,000원17,210원-59.9%
255220 SGKOSDAQ 1,196원2026-09-233,350원1,114원-64.3%
255440 야스KOSDAQ 8,310원2026-09-3012,270원8,310원-32.3%
256150 한독크린텍KOSDAQ 5,000원2026-09-295,970원4,990원-16.2%
256630 포인트엔지니어링KOSDAQ 4,400원2026-09-215,890원4,325원-25.3%
256840 한국비엔씨KOSDAQ 3,425원2026-09-286,050원3,260원-43.4%
256940 킵스파마KOSDAQ 6,150원2026-09-3012,450원6,150원-50.6%
257370 피엔티엠에스KOSDAQ 1,911원2026-09-153,905원1,851원-51.1%
257720 실리콘투KOSDAQ 43,650원2026-09-1554,200원38,150원-19.5%
258610 케일럼KOSDAQ 1,207원2026-09-282,055원1,178원-41.3%
258790 소프트캠프KOSDAQ 7,550원2026-09-299,965원7,240원-24.2%
258830 세종메디칼KOSDAQ ---412원거래정지
259630 엠플러스KOSDAQ 9,530원2026-09-3018,860원9,530원-49.5%
259960 크래프톤KOSPI 210,500원2026-09-15332,500원194,900원-36.7%
260660 알리코제약KOSDAQ 2,460원2026-09-165,050원2,280원-51.3%
260930 씨티케이KOSDAQ 2,435원2026-09-156,030원2,260원-59.6%
260970 에스앤디KOSDAQ 58,800원2026-09-30119,300원58,800원-50.7%
261200 덴티스KOSDAQ 2,615원2026-09-305,680원2,615원-54.0%
261520 이지스KOSDAQ --20,500원5,540원-73.0%
261780 아리바이오랩KOSDAQ 4,285원2026-09-175,700원3,470원-24.8%
262260 에이프로KOSDAQ 4,700원2026-09-2811,840원4,320원-60.3%
262840 아이퀘스트KOSDAQ 2,865원2026-09-294,360원2,825원-34.3%
263020 디케이앤디KOSDAQ 3,125원2026-09-284,130원3,120원-24.3%
263050 유틸렉스KOSDAQ ---959원거래정지
263600 덕우전자KOSDAQ 3,540원2026-09-156,460원3,395원-45.2%
263690 디알젬KOSDAQ 5,170원2026-09-306,140원5,170원-15.8%
263700 케어랩스KOSDAQ 2,350원2026-09-305,840원2,350원-59.8%
263720 디앤씨미디어KOSDAQ 7,140원2026-09-1816,270원6,880원-56.1%
263750 펄어비스KOSDAQ 35,700원2026-09-1572,000원33,100원-50.4%
263770 유에스티KOSDAQ 1,697원2026-09-302,250원1,697원-24.6%
263800 데이타솔루션KOSDAQ 4,855원2026-09-187,720원4,450원-37.1%
263810 상신전자KOSDAQ 2,590원2026-09-303,910원2,590원-33.8%
263860 지니언스KOSDAQ 19,680원2026-09-1628,800원19,300원-31.7%
263920 휴엠앤씨KOSDAQ 3,255원2026-09-174,855원3,175원-33.0%
264450 유비쿼스KOSDAQ 11,400원2026-09-2817,550원11,250원-35.0%
264660 씨앤지하이테크KOSDAQ 14,530원2026-09-3025,050원14,530원-42.0%
264850 이랜시스KOSDAQ 5,900원2026-09-189,000원5,520원-34.4%
264900 크라운제과KOSPI 8,050원2026-09-159,570원7,620원-15.9%
265520 AP시스템KOSDAQ 19,160원2026-09-2930,200원19,140원-36.6%
265560 영화테크KOSDAQ 6,510원2026-09-1510,950원6,240원-40.5%
265740 엔에프씨KOSDAQ 8,250원2026-09-189,400원7,500원-12.2%
266690 덕산넵코어스KOSDAQ --17,980원17,980원+0.0%
267250 HD현대KOSPI 225,000원2026-09-15310,500원202,500원-27.5%
267260 HD현대일렉트릭KOSPI 725,000원2026-09-181,420,000원662,000원-48.9%
267270 HD건설기계KOSPI 142,100원2026-09-17198,100원123,500원-28.3%
267290 경동도시가스KOSPI 21,950원2026-09-1823,950원21,200원-8.4%
267320 나인테크KOSDAQ 2,820원2026-09-304,565원2,820원-38.2%
267790 배럴KOSDAQ 3,285원2026-09-154,095원3,025원-19.8%
267850 아시아나IDTKOSPI 9,180원2026-09-2811,830원9,130원-22.4%
267980 매일유업KOSDAQ 34,350원2026-09-1540,800원33,200원-15.8%
268280 미원에스씨KOSPI 138,800원2026-09-15146,900원129,100원-5.5%
270520 앱튼KOSDAQ 2,900원2026-09-1711,080원810원-73.8%
270660 에브리봇KOSDAQ 13,650원2026-09-1828,100원13,240원-51.4%
270870 뉴트리KOSDAQ 3,880원2026-09-185,410원3,525원-28.3%
271560 오리온KOSPI 116,000원2026-09-15146,000원106,900원-20.5%
271830 팸텍KOSDAQ 1,101원2026-09-182,875원1,040원-61.7%
271940 일진하이솔루스KOSPI 11,490원2026-09-1820,650원11,190원-44.4%
271980 제일약품KOSPI 10,060원2026-09-1517,390원10,000원-42.2%
272110 케이엔제이KOSDAQ 30,600원2026-09-3043,100원30,600원-29.0%
272210 한화시스템KOSPI 80,000원2026-09-18162,700원75,000원-50.8%
272290 이녹스첨단소재KOSDAQ 21,550원2026-09-2942,050원21,350원-48.8%
272450 진에어KOSPI 6,040원2026-09-238,520원5,990원-29.1%
272550 삼양패키징KOSPI 9,890원2026-09-1515,280원9,880원-35.3%
273060 와이즈버즈KOSDAQ 3,940원2026-09-165,190원3,780원-24.1%
273640 와이엠텍KOSDAQ 5,280원2026-09-2313,290원5,220원-60.3%
274090 켄코아에어로스페이스KOSDAQ 13,220원2026-09-1834,250원12,400원-61.4%
274400 이노시뮬레이션KOSDAQ 2,220원2026-09-224,640원2,040원-52.2%
275630 에스에스알KOSDAQ 4,200원2026-09-164,570원3,780원-8.1%
276040 스코넥KOSDAQ ---327원거래정지
276730 한울앤제주KOSDAQ 1,052원2026-09-1527,376원848원-96.2%
277070 린드먼아시아KOSDAQ 3,400원2026-09-235,860원3,350원-42.0%
277410 인산가KOSDAQ 5,700원2026-09-189,340원5,520원-39.0%
277810 레인보우로보틱스KOSDAQ 439,500원2026-09-21880,000원418,000원-50.1%
277880 티에스아이KOSDAQ 3,570원2026-09-306,480원3,570원-44.9%
278280 천보KOSDAQ 37,500원2026-09-1579,400원35,300원-52.8%
278470 에이피알KOSPI 368,500원2026-09-28464,500원366,000원-20.7%
278650 HLB바이오스텝KOSDAQ 3,440원2026-09-298,320원3,255원-58.7%
279570 케이뱅크KOSPI --8,330원5,390원-35.3%
279600 미디어젠KOSDAQ 3,870원2026-09-2910,830원3,820원-64.3%
280360 롯데웰푸드KOSPI 136,400원2026-09-15148,600원122,700원-8.2%
281740 레이크머티리얼즈KOSDAQ 11,500원2026-09-3027,550원11,500원-58.3%
281820 케이씨텍KOSPI 88,100원2026-09-29117,500원87,900원-25.0%
282330 BGF리테일KOSPI 143,500원2026-09-17153,100원130,000원-6.3%
282620 기도산업KOSDAQ --18,580원11,810원-36.4%
282720 금양그린파워KOSDAQ 7,570원2026-09-2818,000원7,540원-57.9%
282880 코윈테크KOSDAQ 11,140원2026-09-1820,200원10,670원-44.9%
284620 카이노스메드KOSDAQ ---1,087원거래정지
284740 쿠쿠홈시스KOSPI 24,300원2026-09-2827,850원24,000원-12.7%
285130 SK케미칼KOSPI 54,200원2026-09-1579,800원51,300원-32.1%
285490 노바텍KOSDAQ 12,240원2026-09-2130,100원12,120원-59.3%
286750 나노실리칸첨단소재KOSDAQ 2,745원2026-09-283,590원2,580원-23.5%
286940 롯데이노베이트KOSPI 18,170원2026-09-1824,350원17,280원-25.4%
287840 인투셀KOSDAQ 17,480원2026-09-2371,000원17,340원-75.4%
288180 케이피항공산업KOSDAQ --43,850원7,210원-83.6%
288330 파라택시스코리아KOSDAQ ---416원거래정지
288620 에스프리즘KOSDAQ 4,450원2026-09-1714,070원3,995원-68.4%
288980 모아데이타KOSDAQ 284원2026-09-161,505원201원-81.1%
289010 아이스크림에듀KOSDAQ 1,180원2026-09-232,030원804원-41.9%
289080 SV인베스트먼트KOSDAQ 2,745원2026-09-284,550원2,635원-39.7%
289220 자이언트스텝KOSDAQ 999원2026-09-156,420원885원-84.4%
289930 웨이비스KOSDAQ 8,130원2026-09-2823,800원7,980원-65.8%
290090 트윔KOSDAQ 4,685원2026-09-168,800원4,465원-46.8%
290120 DH오토리드KOSDAQ 2,205원2026-09-283,575원2,150원-38.3%
290270 휴네시온KOSDAQ 2,905원2026-09-174,535원2,755원-35.9%
290520 신도기연KOSDAQ 1,608원2026-09-213,330원1,572원-51.7%
290550 디케이티KOSDAQ 22,600원2026-09-2933,000원21,550원-31.5%
290560 파라택시스이더리움KOSDAQ 1,343원2026-09-212,080원1,233원-35.4%
290650 엘앤씨바이오KOSDAQ 26,029원2026-09-30118,300원26,029원-78.0%
290660 다이나믹솔루션KOSDAQ 1,591원2026-09-213,304원1,307원-51.8%
290670 대보마그네틱KOSDAQ 6,060원2026-09-1518,580원5,250원-67.4%
290690 소룩스KOSDAQ 4,095원2026-09-156,020원3,425원-32.0%
290720 푸드나무KOSDAQ 3,050원2026-09-233,950원2,980원-22.8%
290740 액트로KOSDAQ 13,690원2026-09-1830,750원11,420원-55.5%
291230 엔피KOSDAQ 2,600원2026-09-303,415원2,600원-23.9%
291810 핀텔KOSDAQ 1,831원2026-09-165,130원409원-64.3%
293480 하나제약KOSPI 8,320원2026-09-1612,290원8,240원-32.3%
293490 카카오게임즈KOSDAQ 9,880원2026-09-1517,760원9,210원-44.4%
293580 나우IBKOSDAQ 1,300원2026-09-283,235원1,269원-59.8%
293780 압타바이오KOSDAQ 7,170원2026-09-3010,420원7,170원-31.2%
294140 레몬KOSDAQ 2,790원2026-09-308,690원2,790원-67.9%
294570 쿠콘KOSDAQ 29,150원2026-09-1544,800원26,100원-34.9%
294630 서남KOSDAQ 3,240원2026-09-185,670원2,990원-42.9%
294870 IPARK현대산업개발KOSPI 24,500원2026-09-1524,850원23,200원-1.4%
295310 에이치브이엠KOSDAQ 63,100원2026-09-23133,000원59,800원-52.6%
296640 이노에이엑스KOSDAQ 6,280원2026-09-299,630원6,080원-34.8%
297090 씨에스베어링KOSDAQ 4,810원2026-09-159,300원4,670원-48.3%
297570 알로이스KOSDAQ 4,235원2026-09-284,695원3,985원-9.8%
297890 HB솔루션KOSDAQ 1,680원2026-09-162,955원1,592원-43.1%
298000 효성화학KOSPI 55,200원2026-09-1677,800원53,900원-29.0%
298020 효성티앤씨KOSPI 325,000원2026-09-18535,000원279,000원-39.3%
298040 효성중공업KOSPI 2,917,000원2026-09-214,601,000원2,773,000원-36.6%
298050 HS효성첨단소재KOSPI 168,400원2026-09-16277,500원162,100원-39.3%
298060 풍전약품KOSDAQ 2,545원2026-09-226,275원2,360원-59.4%
298380 에이비엘바이오KOSDAQ 59,300원2026-09-15245,500원48,500원-75.8%
298540 더네이쳐홀딩스KOSDAQ 6,760원2026-09-2910,480원6,690원-35.5%
298690 에어부산KOSPI 1,526원2026-09-232,195원1,509원-30.5%
298830 슈어소프트테크KOSDAQ 4,300원2026-09-1510,210원4,130원-57.9%
299030 하나기술KOSDAQ 14,300원2026-09-3035,500원14,300원-59.7%
299170 더블유에스아이KOSDAQ 1,545원2026-09-224,180원1,399원-63.0%
299660 셀리드KOSDAQ 2,885원2026-09-224,195원2,410원-31.2%
300080 플리토KOSDAQ 9,190원2026-09-1719,750원9,040원-53.5%
300120 라온피플KOSDAQ 3,250원2026-09-223,480원2,875원-6.6%
300720 한일시멘트KOSPI 16,240원2026-09-2920,350원16,190원-20.2%
301300 바이브컴퍼니KOSDAQ 2,380원2026-09-154,865원1,492원-51.1%
302430 이노메트리KOSDAQ 7,630원2026-09-3010,700원7,630원-28.7%
302440 SK바이오사이언스KOSPI 36,750원2026-09-1560,100원36,100원-38.9%
302550 리메드KOSDAQ 2,660원2026-09-293,985원2,635원-33.2%
303030 지니틱스KOSDAQ 1,463원2026-09-214,665원1,299원-68.6%
303360 프로티아KOSDAQ 3,901원2026-09-306,550원3,901원-40.4%
303530 이노뎁KOSDAQ 3,095원2026-09-226,640원3,000원-53.4%
303810 동국생명과학KOSDAQ 3,425원2026-09-284,355원2,860원-21.4%
304100 솔트룩스KOSDAQ 15,430원2026-09-1536,250원14,590원-57.4%
304360 에스바이오메딕스KOSDAQ 20,850원2026-09-3040,450원20,850원-48.5%
304840 피플바이오KOSDAQ ---561원거래정지
305090 마이크로디지탈KOSDAQ ---538원거래정지
306040 에스제이그룹KOSDAQ 1,690원2026-09-1514,080원1,499원-88.0%
306200 세아제강KOSPI 153,200원2026-09-30183,000원153,200원-16.3%
306620 지아이에스KOSDAQ 2,100원2026-09-293,800원2,020원-44.7%
307180 아이엘KOSDAQ 5,930원2026-09-189,550원5,700원-37.9%
307280 원바이오젠KOSDAQ 6,000원2026-09-228,250원5,990원-27.3%
307750 국전KOSDAQ 2,350원2026-09-285,540원2,270원-57.6%
307870 비투엔KOSDAQ 1,279원2026-09-231,645원1,201원-22.2%
307930 컴퍼니케이KOSDAQ 6,480원2026-09-2310,660원6,260원-39.2%
307950 현대오토에버KOSPI 385,000원2026-09-22938,000원369,500원-59.0%
308080 바이젠셀KOSDAQ 6,220원2026-09-1515,800원5,760원-60.6%
308100 형지글로벌KOSDAQ 303원2026-09-182,060원257원-85.3%
308170 씨티알모빌리티KOSPI 3,490원2026-09-179,090원3,360원-61.6%
308430 셀비온KOSDAQ 14,970원2026-09-2940,150원13,960원-62.7%
309710 아이티켐KOSDAQ ---21,000원거래정지
309930 조이웍스앤코KOSDAQ 886원2026-09-154,234원816원-79.1%
309960 LB인베스트먼트KOSDAQ 4,325원2026-09-237,030원4,285원-38.5%
310200 애니플러스KOSDAQ 2,090원2026-09-304,190원2,090원-50.1%
310210 보로노이KOSDAQ 154,600원2026-09-21363,500원133,800원-57.5%
310870 디와이씨KOSDAQ 1,593원2026-09-161,955원1,534원-18.5%
311320 지오엘리먼트KOSDAQ 8,440원2026-09-2911,340원8,260원-25.6%
311390 네오크레마KOSDAQ 2,575원2026-09-3010,410원2,575원-75.3%
311690 CJ 바이오사이언스KOSDAQ 3,730원2026-09-2910,160원3,705원-63.3%
312610 에이에프더블류KOSDAQ 129원2026-09-151,851원42원-93.0%
313760 캐리KOSDAQ ---468원거래정지
314130 지놈앤컴퍼니KOSDAQ 5,100원2026-09-309,970원5,100원-48.8%
314140 알피바이오KOSDAQ 6,000원2026-09-288,010원5,940원-25.1%
314930 바이오다인KOSDAQ 6,950원2026-09-1616,310원6,720원-57.4%
315640 딥노이드KOSDAQ 2,200원2026-09-284,777원2,125원-53.9%
316140 우리금융지주KOSPI 36,450원2026-09-2140,800원34,900원-10.7%
317120 라닉스KOSDAQ 1,498원2026-09-183,205원1,424원-53.3%
317240 TS트릴리온KOSDAQ 1,061원2026-09-172,975원1,005원-64.3%
317330 덕산테코피아KOSDAQ 13,610원2026-09-1631,250원12,370원-56.4%
317400 자이에스앤디KOSPI 11,140원2026-09-1511,570원9,810원-3.7%
317450 명인제약KOSPI --121,900원42,250원-65.3%
317530 에피소드컴퍼니KOSDAQ 3,315원2026-09-155,390원3,240원-38.5%
317690 퀀타매트릭스KOSDAQ 2,300원2026-09-165,180원2,210원-55.6%
317770 엑스페릭스KOSDAQ 2,640원2026-09-234,190원2,625원-37.0%
317830 에스피시스템스KOSDAQ 4,755원2026-09-2115,570원4,620원-69.5%
317850 대모KOSDAQ 6,300원2026-09-1710,300원6,220원-38.8%
317870 엔바이오니아KOSDAQ 5,020원2026-09-2817,210원4,945원-70.8%
318000 KBGKOSDAQ 2,770원2026-09-235,740원2,670원-51.7%
318010 팜스빌KOSDAQ 3,635원2026-09-154,025원3,445원-9.7%
318020 포인트모바일KOSDAQ 2,685원2026-09-185,120원2,595원-47.6%
318060 그래피KOSDAQ 17,100원2026-09-1664,000원15,460원-73.3%
318160 셀바이오휴먼텍KOSDAQ 7,400원2026-09-1810,600원6,980원-30.2%
318410 비비씨KOSDAQ 6,460원2026-09-289,350원6,430원-30.9%
319400 현대무벡스KOSDAQ 22,500원2026-09-1846,350원20,350원-51.5%
319660 피에스케이KOSDAQ 148,800원2026-09-29211,500원148,500원-29.6%
320000 한울반도체KOSDAQ 10,820원2026-09-1723,200원10,010원-53.4%
321260 프로이천KOSDAQ 1,742원2026-09-174,850원1,688원-64.1%
321370 센서뷰KOSDAQ 1,863원2026-09-184,704원1,708원-60.4%
321550 티움바이오KOSDAQ 4,665원2026-09-2113,140원4,480원-64.5%
321820 아티스트컴퍼니KOSDAQ 3,920원2026-09-176,070원3,150원-35.4%
322000 HD현대에너지솔루션KOSPI 128,300원2026-09-30244,000원128,300원-47.4%
322180 LS티라유텍KOSDAQ 4,190원2026-09-1810,220원4,160원-59.0%
322310 오로스테크놀로지KOSDAQ 15,190원2026-09-3044,850원15,190원-66.1%
322510 제이엘케이KOSDAQ 5,120원2026-09-289,000원4,970원-43.1%
322780 코퍼스코리아KOSDAQ 1,896원2026-09-1610,125원1,675원-81.3%
323280 태성KOSDAQ 58,300원2026-09-3089,700원58,300원-35.0%
323350 다원넥스뷰KOSDAQ 9,970원2026-09-2325,800원8,980원-61.4%
323410 카카오뱅크KOSPI 21,150원2026-09-1528,700원19,890원-26.3%
323990 박셀바이오KOSDAQ 4,395원2026-09-2811,000원4,220원-60.0%
326030 SK바이오팜KOSPI 79,200원2026-09-17140,700원74,400원-43.7%
327260 RF머트리얼즈KOSDAQ 49,250원2026-09-30118,700원49,250원-58.5%
328130 루닛KOSDAQ 11,800원2026-09-2922,991원10,890원-48.7%
328380 솔트웨어KOSDAQ 3,875원2026-09-295,180원3,820원-25.2%
329180 HD현대중공업KOSPI 469,500원2026-09-17745,000원433,500원-37.0%
330350 위더스제약KOSDAQ 7,650원2026-09-1511,940원7,200원-35.9%
330730 스톤브릿지벤처스KOSDAQ 4,670원2026-09-237,070원4,580원-33.9%
330860 네패스아크KOSDAQ 31,550원2026-09-2957,700원30,500원-45.3%
331380 포커스에이아이KOSDAQ 2,130원2026-09-153,575원2,015원-40.4%
331520 밸로프KOSDAQ 2,370원2026-09-183,150원2,160원-24.8%
331740 아우토크립트KOSDAQ 7,400원2026-09-1520,950원6,380원-64.7%
331920 셀레믹스KOSDAQ 12,070원2026-09-1518,200원10,280원-33.7%
332290 누보KOSDAQ 4,440원2026-09-155,140원4,380원-13.6%
332370 아이디피KOSDAQ 5,360원2026-09-285,710원5,340원-6.1%
332570 PS일렉트로닉스KOSDAQ 9,300원2026-09-2114,180원8,930원-34.4%
333050 이노테나KOSDAQ 5,770원2026-09-238,355원5,590원-30.9%
333430 일승KOSDAQ 3,795원2026-09-289,080원3,775원-58.2%
333620 엔시스KOSDAQ 5,250원2026-09-297,450원5,110원-29.5%
334970 프레스티지바이오로직스KOSDAQ 1,528원2026-09-153,770원1,354원-59.5%
335810 프리시젼바이오KOSDAQ 1,530원2026-09-213,320원1,490원-53.9%
335870 윙스풋KOSDAQ 5,420원2026-09-186,000원4,230원-9.7%
336260 두산퓨얼셀KOSPI 51,600원2026-09-15101,500원45,550원-49.2%
336370 솔루스첨단소재KOSPI 8,240원2026-09-1516,150원7,970원-49.0%
336570 원텍KOSDAQ 4,865원2026-09-3010,220원4,865원-52.4%
336680 탑런토탈솔루션KOSDAQ 2,995원2026-09-235,150원2,920원-41.8%
337930 젝시믹스KOSDAQ 2,455원2026-09-166,260원2,325원-60.8%
338220 뷰노KOSDAQ 8,320원2026-09-2927,600원7,980원-69.9%
338840 와이바이오로직스KOSDAQ 8,400원2026-09-1535,600원8,030원-76.4%
339770 교촌에프앤비KOSPI 3,845원2026-09-154,995원3,825원-23.0%
339950 아이비김영KOSDAQ 2,400원2026-09-233,120원2,370원-23.1%
340360 다보링크KOSDAQ 988원2026-09-182,215원923원-55.4%
340440 세림B&GKOSDAQ ---3,780원거래정지
340450 지씨지놈KOSDAQ 8,760원2026-09-299,310원8,660원-5.9%
340570 티앤엘KOSDAQ 28,400원2026-09-2365,500원27,600원-56.6%
340930 유일에너테크KOSDAQ ---806원거래정지
342870 오아KOSDAQ 3,695원2026-09-2113,130원3,525원-71.9%
344820 KCC글라스KOSPI 24,550원2026-09-1631,050원23,750원-20.9%
344860 이노진KOSDAQ 1,574원2026-09-162,255원1,365원-30.2%
347000 센코KOSDAQ 1,910원2026-09-152,500원1,890원-23.6%
347700 스피어KOSDAQ 24,150원2026-09-1853,100원22,100원-54.5%
347740 피엔케이피부임상연구센타KOSDAQ 1,718원2026-09-282,920원1,672원-41.2%
347770 핌스KOSDAQ 907원2026-09-182,200원844원-58.8%
347850 디앤디파마텍KOSDAQ 46,650원2026-09-15111,200원41,850원-58.0%
347860 알체라KOSDAQ 1,593원2026-09-303,100원1,593원-48.6%
347890 엠엑스온KOSDAQ 4,350원2026-09-157,380원4,290원-41.1%
348030 모비릭스KOSDAQ 2,950원2026-09-164,310원2,640원-31.6%
348150 고바이오랩KOSDAQ 2,890원2026-09-306,720원2,890원-57.0%
348210 넥스틴KOSDAQ 35,750원2026-09-3098,500원35,750원-63.7%
348340 뉴로메카KOSDAQ 20,250원2026-09-28115,968원19,950원-82.5%
348350 위드텍KOSDAQ 9,600원2026-09-2212,000원9,330원-20.0%
348370 엔켐KOSDAQ 20,650원2026-09-2897,900원20,550원-78.9%
351320 넥사다이내믹스KOSDAQ 4,105원2026-09-155,000원3,950원-17.9%
351330 이삭엔지니어링KOSDAQ 3,510원2026-09-2210,380원3,280원-66.2%
351870 차이커뮤니케이션KOSDAQ 2,485원2026-09-156,730원2,220원-63.1%
352090 스톰테크KOSDAQ 3,690원2026-09-213,965원3,665원-6.9%
352480 씨앤씨인터내셔널KOSDAQ 22,100원2026-09-2145,400원20,750원-51.3%
352700 씨앤투스KOSDAQ 1,482원2026-09-182,595원1,452원-42.9%
352770 셀레스트라KOSDAQ ---5,250원거래정지
352820 하이브KOSPI 173,100원2026-09-15404,500원156,600원-57.2%
352910 오비고KOSDAQ 4,915원2026-09-306,550원4,915원-25.0%
352940 인바이오KOSDAQ 2,185원2026-09-162,410원2,005원-9.3%
353190 휴럼KOSDAQ 2,615원2026-09-174,160원2,575원-37.1%
353200 대덕전자KOSPI 132,500원2026-09-30190,900원132,500원-30.6%
353590 오토앤KOSDAQ 1,600원2026-09-184,010원1,488원-60.1%
353810 이지바이오KOSDAQ 6,300원2026-09-188,060원6,080원-21.8%
354200 엔젠바이오KOSDAQ 1,649원2026-09-153,121원840원-47.2%
354320 알멕KOSDAQ 42,200원2026-09-23101,400원40,650원-58.4%
355150 코스텍시스KOSDAQ 22,500원2026-09-3058,900원22,500원-61.8%
355390 크라우드웍스KOSDAQ 1,603원2026-09-286,130원1,514원-73.8%
355690 에이텀KOSDAQ 5,390원2026-09-297,910원5,310원-31.9%
356680 엑스게이트KOSDAQ 18,510원2026-09-2827,550원18,200원-32.8%
356860 티엘비KOSDAQ 45,650원2026-09-30125,061원45,650원-63.5%
356890 싸이버원KOSDAQ 2,660원2026-09-155,170원2,535원-48.5%
357230 에이치피오KOSDAQ 2,175원2026-09-212,960원2,130원-26.5%
357550 석경에이티KOSDAQ 31,000원2026-09-1874,000원30,200원-58.1%
357580 아모센스KOSDAQ 7,650원2026-09-3025,100원7,650원-69.5%
357780 솔브레인KOSDAQ 408,000원2026-09-30501,000원408,000원-18.6%
357880 SKAIKOSDAQ 1,937원2026-09-235,790원1,821원-66.5%
358570 지아이이노베이션KOSDAQ 9,560원2026-09-1820,900원7,950원-54.3%
359090 씨엔알리서치KOSDAQ 2,365원2026-09-305,510원2,365원-57.1%
360070 탑머티리얼KOSDAQ 9,490원2026-09-3027,800원9,490원-65.9%
360350 코셈KOSDAQ 11,280원2026-09-3017,110원11,280원-34.1%
361390 제노코KOSDAQ 13,400원2026-09-1835,400원12,780원-62.1%
361570 알비더블유KOSDAQ 1,785원2026-09-162,695원1,586원-33.8%
361610 SK아이이테크놀로지KOSPI 18,250원2026-09-2834,300원17,350원-46.8%
361670 삼영에스앤씨KOSDAQ 3,680원2026-09-304,290원3,680원-14.2%
362320 청담글로벌KOSDAQ 4,480원2026-09-169,270원4,190원-51.7%
362990 드림인사이트KOSDAQ 1,327원2026-09-222,150원1,194원-38.3%
363250 진시스템KOSDAQ 4,200원2026-09-236,990원4,180원-39.9%
363260 모비데이즈KOSDAQ 4,305원2026-09-185,000원3,950원-13.9%
363280 티와이홀딩스KOSPI 2,130원2026-09-163,145원2,005원-32.3%
364950 에이아이코리아KOSDAQ 3,420원2026-09-3013,170원3,420원-74.0%
365270 큐라클KOSDAQ 10,300원2026-09-3019,710원10,300원-47.7%
365330 에스와이스틸텍KOSDAQ 1,565원2026-09-304,165원1,565원-62.4%
365340 성일하이텍KOSDAQ 35,850원2026-09-3084,500원35,850원-57.6%
365590 하이딥KOSDAQ 1,661원2026-09-163,820원1,257원-56.5%
365660 레몬헬스케어KOSDAQ --12,220원4,120원-66.3%
365900 브이씨KOSDAQ 2,740원2026-09-173,605원2,450원-24.0%
366030 공구우먼KOSDAQ 4,685원2026-09-286,830원4,330원-31.4%
367000 플래티어KOSDAQ 3,585원2026-09-175,000원3,350원-28.3%
368600 아이씨에이치KOSDAQ ---4,780원거래정지
368770 파이버프로KOSDAQ 14,040원2026-09-1826,500원12,860원-47.0%
368970 오에스피KOSDAQ 2,810원2026-09-223,339원2,585원-15.8%
370090 퓨런티어KOSDAQ 6,270원2026-09-1817,860원5,990원-64.9%
371950 풍원정밀KOSDAQ 3,505원2026-09-1619,190원2,950원-81.7%
372170 윤성에프앤씨KOSDAQ 20,500원2026-09-1842,250원20,100원-51.5%
372320 큐로셀KOSDAQ 22,050원2026-09-1565,000원21,650원-66.1%
372800 아이티아이즈KOSDAQ 3,115원2026-09-227,180원2,910원-56.6%
372910 한컴라이프케어KOSPI 2,190원2026-09-173,435원2,140원-36.2%
373110 엑셀세라퓨틱스KOSDAQ 1,018원2026-09-162,895원985원-64.8%
373160 데이원컴퍼니KOSDAQ 3,425원2026-09-306,510원3,425원-47.4%
373170 엠아이큐브솔루션KOSDAQ 1,915원2026-09-164,653원1,758원-58.8%
373200 엑스플러스KOSDAQ 1,989원2026-09-155,200원1,852원-61.7%
373220 LG에너지솔루션KOSPI 367,000원2026-09-16514,000원357,000원-28.6%
375500 DL이앤씨KOSPI 89,400원2026-09-15102,500원77,800원-12.8%
376180 피코그램KOSDAQ 1,450원2026-09-223,300원1,377원-56.1%
376270 HEM파마KOSDAQ 34,200원2026-09-2394,000원32,800원-63.6%
376290 씨유테크KOSDAQ 2,890원2026-09-283,225원2,750원-10.4%
376300 디어유KOSDAQ 18,450원2026-09-3046,750원18,450원-60.5%
376900 로킷헬스케어KOSDAQ 29,900원2026-09-15147,900원26,650원-79.8%
376930 노을KOSDAQ 1,670원2026-09-183,458원1,514원-51.7%
376980 원티드랩KOSDAQ 3,135원2026-09-284,310원3,105원-27.3%
377030 비트맥스KOSDAQ 2,030원2026-09-2917,079원2,025원-88.1%
377220 프롬바이오KOSDAQ 2,960원2026-09-163,685원2,100원-19.7%
377300 카카오페이KOSPI 45,750원2026-09-1570,900원39,850원-35.5%
377330 이지트로닉스KOSDAQ 2,720원2026-09-304,330원2,720원-37.2%
377450 리파인KOSDAQ 15,890원2026-09-1717,700원14,680원-10.2%
377460 큐에이드KOSDAQ ---4,080원거래정지
377480 마음AIKOSDAQ 10,350원2026-09-2325,550원9,970원-59.5%
377740 바이오노트KOSPI 4,730원2026-09-156,230원4,675원-24.1%
378340 필에너지KOSDAQ 12,310원2026-09-3021,850원12,310원-43.7%
378800 샤페론KOSDAQ 2,550원2026-09-282,955원2,490원-13.7%
378850 화승알앤에이KOSPI 2,945원2026-09-153,920원2,815원-24.9%
380540 옵티코어KOSDAQ ---8,450원거래정지
380550 뉴로핏KOSDAQ 7,970원2026-09-2836,700원7,590원-78.3%
381620 제닉스로보틱스KOSDAQ 6,230원2026-09-1818,330원5,790원-66.0%
381970 케이카KOSPI 6,510원2026-09-1816,900원6,320원-61.5%
382150 온코크로스KOSDAQ 3,925원2026-09-2813,870원3,765원-71.7%
382480 지아이텍KOSDAQ 1,620원2026-09-292,845원1,608원-43.1%
382800 지앤비에스 에코KOSDAQ 5,970원2026-09-309,180원5,970원-35.0%
382840 원준KOSDAQ 5,220원2026-09-1710,840원5,090원-51.8%
382900 범한퓨얼셀KOSDAQ 25,700원2026-09-1740,700원24,950원-36.9%
383220 F&FKOSPI 69,800원2026-09-2986,100원68,600원-18.9%
383310 에코프로에이치엔KOSDAQ 23,000원2026-09-1544,050원22,000원-47.8%
383800 LX홀딩스KOSPI 8,220원2026-09-289,950원8,060원-17.4%
383930 디티앤씨알오KOSDAQ 1,960원2026-09-283,745원1,937원-47.7%
384470 코어라인소프트KOSDAQ 2,700원2026-09-285,320원2,600원-49.2%
386380 스카이랩스KOSDAQ --30,550원18,450원-39.6%
387570 파인메딕스KOSDAQ 6,350원2026-09-309,200원6,350원-31.0%
387690 레메디KOSDAQ --23,000원19,880원-13.6%
388050 지투파워KOSDAQ 10,760원2026-09-2217,250원9,940원-37.6%
388210 씨엠티엑스KOSDAQ --164,400원88,600원-46.1%
388610 지에프씨생명과학KOSDAQ 5,810원2026-09-1821,950원5,510원-73.5%
388720 유일로보틱스KOSDAQ 69,600원2026-09-17150,700원67,000원-53.8%
388790 라이콤KOSDAQ 5,400원2026-09-218,790원5,150원-38.6%
388870 파로스아이바이오KOSDAQ 6,000원2026-09-2811,620원5,870원-48.4%
389020 자람테크놀로지KOSDAQ 16,350원2026-09-1861,000원15,810원-73.2%
389030 지니너스KOSDAQ 2,355원2026-09-286,270원1,984원-62.4%
389140 포바이포KOSDAQ 5,700원2026-09-2813,280원5,350원-57.1%
389260 대명에너지KOSDAQ 13,290원2026-09-2827,300원12,960원-51.3%
389470 인벤티지랩KOSDAQ 26,050원2026-09-1799,500원25,800원-73.8%
389500 에스비비테크KOSDAQ 43,800원2026-09-22106,400원41,200원-58.8%
389650 넥스트바이오메디컬KOSDAQ 32,450원2026-09-3098,000원32,450원-66.9%
389680 유디엠텍KOSDAQ 3,210원2026-09-287,010원3,060원-54.2%
391710 코닉오토메이션KOSDAQ 1,502원2026-09-153,060원1,265원-50.9%
393210 토마토시스템KOSDAQ 4,255원2026-09-286,840원3,435원-37.8%
393890 더블유씨피KOSDAQ 10,530원2026-09-2320,650원10,040원-49.0%
393970 대진첨단소재KOSDAQ ---2,825원거래정지
394280 오픈엣지테크놀로지KOSDAQ 10,030원2026-09-3021,800원10,030원-54.0%
394420 리센스메디컬KOSDAQ --33,900원8,800원-74.0%
394800 쓰리빌리언KOSDAQ 7,280원2026-09-2818,800원6,440원-61.3%
396270 넥스트칩KOSDAQ 2,405원2026-09-177,160원2,365원-66.4%
396300 세아메카닉스KOSDAQ 6,010원2026-09-236,900원5,410원-12.9%
396470 워트KOSDAQ 6,920원2026-09-3010,590원6,920원-34.7%
397030 에이프릴바이오KOSDAQ 20,200원2026-09-3073,300원20,200원-72.4%
397810 애드포러스KOSDAQ 6,930원2026-09-2812,180원6,610원-43.1%
398120 에스지헬스케어KOSDAQ 2,245원2026-09-304,500원2,245원-50.1%
399720 가온칩스KOSDAQ 47,400원2026-09-2379,900원45,600원-40.7%
402030 코난테크놀로지KOSDAQ 13,150원2026-09-1528,600원12,460원-54.0%
402340 SK스퀘어KOSPI 1,190,000원2026-09-231,970,000원1,139,000원-39.6%
402490 그린리소스KOSDAQ 7,570원2026-09-2124,100원7,460원-68.6%
403490 우듬지팜KOSDAQ 2,250원2026-09-172,590원2,000원-13.1%
403550 쏘카KOSPI 10,890원2026-09-1718,000원10,740원-39.5%
403850 더핑크퐁컴퍼니KOSDAQ --41,550원12,330원-70.3%
403870 HPSPKOSDAQ 63,700원2026-09-3083,500원63,700원-23.7%
405000 플라즈맵KOSDAQ 3,725원2026-09-239,100원3,525원-59.1%
405100 큐알티KOSDAQ 14,210원2026-09-2822,500원14,150원-36.8%
405920 나라셀라KOSDAQ 1,912원2026-09-222,745원1,833원-30.3%
406820 뷰티스킨KOSDAQ 2,625원2026-09-186,850원2,490원-61.7%
407400 꿈비KOSDAQ 2,000원2026-09-176,090원1,925원-67.2%
408470 한패스KOSDAQ --27,200원4,660원-82.9%
408900 스튜디오미르KOSDAQ 1,010원2026-09-184,530원984원-77.7%
408920 메쎄이상KOSDAQ 2,955원2026-09-153,705원2,890원-20.2%
411080 샌즈랩KOSDAQ 7,160원2026-09-169,980원6,500원-28.3%
412350 레이저쎌KOSDAQ 6,620원2026-09-3014,080원6,620원-53.0%
412540 제일엠앤에스KOSDAQ ---3,935원거래정지
413390 엠오티KOSDAQ 6,440원2026-09-1510,540원6,220원-38.9%
413630 씨피시스템KOSDAQ 4,725원2026-09-165,630원4,100원-16.1%
413640 비아이매트릭스KOSDAQ 6,030원2026-09-2315,680원5,900원-61.5%
415380 스튜디오삼익KOSDAQ 2,115원2026-09-293,990원2,110원-47.0%
416180 신성에스티KOSDAQ 25,400원2026-09-2849,700원24,950원-48.9%
417010 나노팀KOSDAQ 6,760원2026-09-1814,650원6,120원-53.9%
417030 니어스랩KOSDAQ --35,700원31,600원-11.5%
417180 핑거스토리KOSDAQ 4,305원2026-09-1812,407원4,050원-65.3%
417200 LS머트리얼즈KOSDAQ 13,910원2026-09-3031,250원13,910원-55.5%
417500 제이아이테크KOSDAQ 4,040원2026-09-305,920원4,040원-31.8%
417790 트루엔KOSDAQ 6,790원2026-09-158,930원6,460원-24.0%
417840 저스템KOSDAQ 18,570원2026-09-3018,990원18,570원-2.2%
417860 오브젠KOSDAQ 7,450원2026-09-1515,390원6,810원-51.6%
417970 모델솔루션KOSDAQ 10,650원2026-09-1829,150원10,030원-63.5%
418250 시큐레터KOSDAQ ---6,550원거래정지
418420 라온텍KOSDAQ 4,395원2026-09-2811,410원4,260원-61.5%
418470 KT밀리의서재KOSDAQ 9,560원2026-09-2815,470원9,220원-38.2%
418550 제이오KOSDAQ 5,010원2026-09-1814,400원4,900원-65.2%
418620 E8KOSDAQ 741원2026-09-153,446원580원-78.5%
419050 삼기에너지솔루션즈KOSDAQ 1,936원2026-09-232,280원1,815원-15.1%
419080 엔젯KOSDAQ 4,885원2026-09-2811,000원4,870원-55.6%
419120 산돌KOSDAQ 2,240원2026-09-305,760원2,240원-61.1%
419530 SAMG엔터KOSDAQ 18,120원2026-09-3063,100원18,120원-71.3%
419540 비스토스KOSDAQ 3,200원2026-09-2111,300원3,000원-71.7%
420570 제이투케이바이오KOSDAQ 9,770원2026-09-1812,000원9,100원-18.6%
420770 기가비스KOSDAQ 129,000원2026-09-29192,200원127,100원-32.9%
424760 벨로크KOSDAQ 2,195원2026-09-154,741원2,105원-53.7%
424870 이뮨온시아KOSDAQ 3,650원2026-09-2814,796원3,340원-75.3%
424960 스마트레이더시스템KOSDAQ 4,000원2026-09-179,410원3,765원-57.5%
424980 마이크로투나노KOSDAQ 9,380원2026-09-3016,050원9,380원-41.6%
425040 티이엠씨KOSDAQ 14,210원2026-09-3027,850원14,210원-49.0%
425420 티에프이KOSDAQ 64,400원2026-09-2274,400원63,900원-13.4%
429270 시지트로닉스KOSDAQ 3,380원2026-09-1710,320원3,240원-67.2%
430690 한싹KOSDAQ 3,080원2026-09-157,150원2,855원-56.9%
431190 케이쓰리아이KOSDAQ 4,380원2026-09-306,550원4,380원-33.1%
432430 와이랩KOSDAQ 2,070원2026-09-305,400원2,070원-61.7%
432470 케이엔에스KOSDAQ 10,890원2026-09-1717,590원10,240원-38.1%
432720 퀄리타스반도체KOSDAQ 10,850원2026-09-3029,500원10,850원-63.2%
432980 엠에프씨KOSDAQ 3,145원2026-09-164,230원2,460원-25.7%
434480 모니터랩KOSDAQ 2,970원2026-09-154,875원2,750원-39.1%
435570 에르코스KOSDAQ 7,210원2026-09-1514,810원7,090원-51.3%
437730 삼현KOSDAQ 55,700원2026-09-2173,200원49,450원-23.9%
438700 버넥트KOSDAQ 1,899원2026-09-214,945원1,783원-61.6%
439090 마녀공장KOSDAQ 16,400원2026-09-1519,600원14,760원-16.3%
439260 대한조선KOSPI 47,050원2026-09-17106,700원44,950원-55.9%
439580 블루엠텍KOSDAQ 3,120원2026-09-226,420원3,000원-51.4%
439960 코스모로보틱스KOSDAQ --56,200원7,520원-86.6%
440110 파두KOSDAQ 83,600원2026-09-29128,300원81,700원-34.8%
440290 HB인베스트먼트KOSDAQ 1,757원2026-09-152,425원1,723원-27.5%
440320 오픈놀KOSDAQ 2,210원2026-09-214,785원2,075원-53.8%
441270 파인엠텍KOSDAQ 9,320원2026-09-3012,640원9,320원-26.3%
443060 HD현대마린솔루션KOSPI 246,000원2026-09-18280,500원238,000원-12.3%
443250 레뷰코퍼레이션KOSDAQ 5,480원2026-09-1512,250원5,050원-55.3%
443670 에스피소프트KOSDAQ 5,670원2026-09-176,770원4,760원-16.2%
444530 심플랫폼KOSDAQ 4,800원2026-09-1611,530원4,695원-58.4%
445090 에이직랜드KOSDAQ 22,100원2026-09-2233,800원21,950원-34.6%
445180 퓨릿KOSDAQ 9,660원2026-09-3013,020원9,660원-25.8%
445680 큐리옥스바이오시스템즈KOSDAQ 57,400원2026-09-30139,600원57,400원-58.9%
446070 유니드비티플러스KOSPI 3,905원2026-09-164,070원3,865원-4.1%
446840 지슨KOSDAQ 3,235원2026-09-215,350원3,165원-39.5%
448280 에코아이KOSDAQ 9,620원2026-09-3014,900원9,620원-35.4%
448710 코츠테크놀로지KOSDAQ 11,460원2026-09-1823,500원11,090원-51.2%
448900 한국피아이엠KOSDAQ 56,700원2026-09-18169,900원52,000원-66.6%
450080 에코프로머티KOSPI 36,000원2026-09-1586,400원34,800원-58.3%
450330 하스KOSDAQ 5,220원2026-09-177,800원4,705원-33.1%
450520 인스웨이브KOSDAQ 1,941원2026-09-184,150원1,840원-53.2%
450950 아스테라시스KOSDAQ 6,200원2026-09-3016,100원6,200원-61.5%
451220 아이엠티KOSDAQ 8,670원2026-09-3018,190원8,670원-52.3%
451250 삐아KOSDAQ 7,290원2026-09-1811,910원7,240원-38.8%
451760 컨텍KOSDAQ 8,570원2026-09-1823,550원8,140원-63.6%
452160 제이엔비KOSDAQ 3,040원2026-09-288,850원3,030원-65.6%
452190 한빛레이저KOSDAQ 6,190원2026-09-2910,010원6,100원-38.2%
452200 민테크KOSDAQ 1,703원2026-09-184,500원1,661원-62.2%
452260 한화갤러리아KOSPI 2,905원2026-09-303,640원2,905원-20.2%
452280 한선엔지니어링KOSDAQ 13,500원2026-09-1833,900원13,380원-60.2%
452300 캡스톤파트너스KOSDAQ 2,455원2026-09-235,100원2,435원-51.9%
452400 이닉스KOSDAQ 5,680원2026-09-1713,090원5,320원-56.6%
452430 사피엔반도체KOSDAQ 41,050원2026-09-2253,000원38,800원-22.5%
452450 피아이이KOSDAQ 5,380원2026-09-169,210원5,200원-41.6%
453450 그리드위즈KOSDAQ 12,710원2026-09-2826,450원12,660원-51.9%
453860 에이에스텍KOSDAQ 8,250원2026-09-1722,700원7,730원-63.7%
454910 두산로보틱스KOSPI 71,000원2026-09-22166,700원68,600원-57.4%
455180 케이지에이KOSDAQ 1,355원2026-09-166,150원1,250원-78.0%
455900 엔젤로보틱스KOSDAQ 21,800원2026-09-2139,500원21,100원-44.8%
456010 아이씨티케이KOSDAQ 26,450원2026-09-2836,350원23,050원-27.2%
456040 OCIKOSPI 79,700원2026-09-28150,000원75,600원-46.9%
456070 이엔셀KOSDAQ 6,620원2026-09-1820,150원5,830원-67.1%
456160 지투지바이오KOSDAQ 35,350원2026-09-30118,800원35,350원-70.2%
457190 이수스페셜티케미컬KOSPI 79,700원2026-09-30130,100원79,700원-38.7%
457370 한켐KOSDAQ 12,640원2026-09-1715,200원10,800원-16.8%
457550 우진엔텍KOSDAQ 14,730원2026-09-1832,250원13,670원-54.3%
457600 벡트KOSDAQ 4,560원2026-09-175,470원3,820원-16.6%
458350 에스팀KOSDAQ --34,000원2,900원-91.5%
458870 씨어스KOSDAQ 27,850원2026-09-2863,034원25,650원-55.8%
459100 위츠KOSDAQ 4,015원2026-09-308,590원4,015원-53.3%
459510 나우로보틱스KOSDAQ 16,280원2026-09-1535,150원15,400원-53.7%
459550 알트KOSDAQ --5,670원2,095원-63.1%
460470 아이빔테크놀로지KOSDAQ 2,915원2026-09-304,745원2,915원-38.6%
460850 동국씨엠KOSPI 5,370원2026-09-187,180원5,340원-25.2%
460860 동국제강KOSPI 10,340원2026-09-1516,310원9,450원-36.6%
460870 에스엠씨지KOSDAQ 3,010원2026-09-286,360원2,920원-52.7%
460930 현대힘스KOSDAQ 12,840원2026-09-3027,900원12,840원-54.0%
460940 피앤에스로보틱스KOSDAQ 5,240원2026-09-1713,960원5,060원-62.5%
461030 아이엠비디엑스KOSDAQ 2,915원2026-09-3012,080원2,915원-75.9%
461300 아이스크림미디어KOSDAQ 19,100원2026-09-1526,300원18,190원-27.4%
462310 뉴키즈온KOSDAQ 3,860원2026-09-237,650원3,795원-49.5%
462350 이노스페이스KOSDAQ 6,840원2026-09-2818,977원5,870원-64.0%
462510 라메디텍KOSDAQ 4,035원2026-09-298,550원3,610원-52.8%
462520 조선내화KOSPI 12,800원2026-09-1517,180원12,690원-25.5%
462860 더즌KOSDAQ 3,140원2026-09-155,410원2,840원-42.0%
462870 시프트업KOSPI 32,150원2026-09-1542,400원30,700원-24.2%
462980 아이지넷KOSDAQ 1,630원2026-09-292,585원1,629원-36.9%
463020 뉴엔AIKOSDAQ 7,080원2026-09-1829,800원6,710원-76.2%
463480 모티브링크KOSDAQ 4,325원2026-09-1811,350원3,885원-61.9%
464080 에스오에스랩KOSDAQ 10,430원2026-09-2926,150원10,120원-60.1%
464280 티디에스팜KOSDAQ 5,670원2026-09-1710,500원5,390원-46.0%
464490 쿼드메디슨KOSDAQ --24,550원4,700원-80.9%
464500 아이언디바이스KOSDAQ 1,684원2026-09-224,365원1,680원-61.4%
464580 닷밀KOSDAQ 1,611원2026-09-302,810원1,611원-42.7%
465480 인스피언KOSDAQ 3,975원2026-09-307,150원3,975원-44.4%
465770 STX그린로지스KOSPI 3,155원2026-09-158,350원2,285원-62.2%
466100 클로봇KOSDAQ 23,450원2026-09-1871,702원22,250원-67.3%
466410 사이냅소프트KOSDAQ 8,850원2026-09-3014,710원8,850원-39.8%
468530 프로티나KOSDAQ 53,700원2026-09-28111,800원51,900원-52.0%
468670 브릴스KOSDAQ ----거래정지
469610 이노테크KOSDAQ --76,400원15,260원-80.0%
469750 아이비젼웍스KOSDAQ ---4,955원거래정지
471820 셀로맥스사이언스KOSDAQ 4,050원2026-09-216,980원4,005원-42.0%
472850 폰드그룹KOSDAQ 5,010원2026-09-1810,060원4,770원-50.2%
473980 노머스KOSDAQ 11,000원2026-09-1535,650원10,090원-69.1%
474170 루미르KOSDAQ 7,390원2026-09-1821,350원6,850원-65.4%
474610 RF시스템즈KOSDAQ 7,990원2026-09-2915,980원7,900원-50.0%
474650 링크솔루션KOSDAQ 28,700원2026-09-1587,200원26,700원-67.1%
475040 스트라드비젼KOSDAQ --7,200원2,950원-59.0%
475150 SK이터닉스KOSPI 51,200원2026-09-2880,900원49,350원-36.7%
475230 엔알비KOSDAQ 11,300원2026-09-1628,600원9,650원-60.5%
475400 씨메스로보틱스KOSDAQ 18,790원2026-09-1842,950원18,110원-56.3%
475430 키스트론KOSDAQ 4,415원2026-09-296,980원4,375원-36.7%
475460 미트박스KOSDAQ 2,770원2026-09-1711,240원2,620원-75.4%
475560 더본코리아KOSPI 14,770원2026-09-1826,850원14,340원-45.0%
475580 에이럭스KOSDAQ 7,770원2026-09-1814,440원7,300원-46.2%
475660 에스켐KOSDAQ 3,260원2026-09-218,290원2,900원-60.7%
475830 오름테라퓨틱KOSDAQ 53,400원2026-09-17143,700원22,150원-62.8%
475960 토모큐브KOSDAQ 35,000원2026-09-3066,300원35,000원-47.2%
476040 오가노이드사이언스KOSDAQ 6,950원2026-09-2844,600원6,910원-84.4%
476060 온코닉테라퓨틱스KOSDAQ 15,980원2026-09-2826,300원15,350원-39.2%
476080 M83KOSDAQ 4,080원2026-09-3012,840원4,080원-68.2%
476830 알지노믹스KOSDAQ --118,000원24,050원-79.6%
477850 마키나락스KOSDAQ --78,000원21,250원-72.8%
478340 나라스페이스테크놀로지KOSDAQ --61,700원13,810원-77.6%
478560 블랙야크아이앤씨KOSDAQ 3,295원2026-09-303,945원3,295원-16.5%
479960 위너스일렉KOSDAQ 6,160원2026-09-1513,850원6,050원-55.5%
480370 씨케이솔루션KOSPI 2,080원2026-09-174,009원1,811원-48.1%
481070 에이유브랜즈KOSDAQ 16,200원2026-09-2127,400원14,560원-40.9%
482630 삼양엔씨켐KOSDAQ 14,090원2026-09-3022,650원14,090원-37.8%
483350 딜리셔스KOSDAQ --5,140원2,790원-45.7%
483650 달바글로벌KOSPI 188,900원2026-09-29265,000원186,600원-28.7%
484120 도우인시스KOSDAQ 24,100원2026-09-3031,800원24,100원-24.2%
484590 삼양컴텍KOSDAQ 7,060원2026-09-3020,550원7,060원-65.6%
484810 티엑스알로보틱스KOSDAQ 12,600원2026-09-1524,550원11,830원-48.7%
484870 엠앤씨솔루션KOSPI 19,000원2026-09-1874,166원17,690원-74.4%
486510 글로벌테크놀로지KOSDAQ --19,100원19,100원+0.0%
486990 노타KOSDAQ --56,400원19,780원-64.9%
487400 케이앤에스아이앤씨KOSDAQ --15,380원6,530원-57.5%
487570 HS효성KOSPI 53,600원2026-09-3071,400원53,600원-24.9%
487580 폴레드KOSDAQ --20,000원2,925원-85.4%
488280 에스투더블유KOSDAQ --37,600원14,810원-60.6%
488900 비츠로넥스텍KOSDAQ --29,900원10,460원-65.0%
489460 바이오비쥬KOSDAQ 11,960원2026-09-2316,970원11,400원-29.5%
489500 엘케이켐KOSDAQ 23,350원2026-09-2851,300원23,200원-54.5%
489790 한화비전KOSPI 50,400원2026-09-3092,700원50,400원-45.6%
490470 세미파이브KOSDAQ --48,800원18,270원-62.6%
491000 리브스메드KOSDAQ --91,300원30,650원-66.4%
493280 아이엠바이오로직스KOSDAQ --104,000원16,470원-84.2%
493330 지에프아이KOSDAQ --20,250원12,100원-40.2%
494120 큐리오시스KOSDAQ --88,000원9,820원-88.8%
499790 GS피앤엘KOSPI 40,050원2026-09-1564,600원38,400원-38.0%
950130 엑세스바이오KOSDAQ 2,470원2026-09-165,030원2,120원-50.9%
950140 잉글우드랩KOSDAQ 8,320원2026-09-2115,730원8,190원-47.1%
950160 코오롱티슈진KOSDAQ 16,400원2026-09-28138,800원15,360원-88.2%
950170 JTCKOSDAQ 4,300원2026-09-157,370원4,210원-41.7%
950200 소마젠KOSDAQ 3,150원2026-09-154,125원3,085원-23.6%
950210 프레스티지바이오파마KOSPI 6,060원2026-09-2814,850원5,970원-59.2%
950220 네오이뮨텍KOSDAQ 1,960원2026-09-304,330원1,960원-54.7%
950250 테라뷰KOSDAQ --17,030원4,160원-75.6%
950260 인제니아테라퓨틱스(Reg.S)KOSDAQ --26,000원26,000원+0.0%