? 이용가이드

AllDay 주식 수익률 분석 리포트

조회 기준일자: 기준일자: 2026-09-11 calendar_month

NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 25.00 45.16 39.79 0.21 -19.09 -25.71 N/A
2 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 39.83 17.19 -30.20 34.50 78.74 29.57
3 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 69.12 49.39 9.52 -18.00 56.09 115.21 N/A
4 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 33.61 33.83 1.97 137.22 102.78 123.68 N/A
5 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 30.20 25.75 7.42 -29.31 -69.54 -43.74 N/A
6 225430 케이엠제약 코스닥 2026-09-11
(29.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 682 (29.90% / 304.7만주)
525 (-13.37% / 58.8만주)
606 (-6.77% / 226.5만주)
650 (-29.58% / 189.1만주)
923 (30.00% / 16.4만주)
710 (-6.82% / 34.7만주)
762 (-18.15% / 62.5만주)
931 (-30.00% / 41.3만주)
1,330 (-4.25% / 7.1만주)
1,389 (-0.14% / 2.0만주)
2026-09-11682 (29.90% / 304.7만주)
2026-09-10525 (-13.37% / 58.8만주)
2026-09-09606 (-6.77% / 226.5만주)
2026-09-08650 (-29.58% / 189.1만주)
2026-09-07923 (30.00% / 16.4만주)
2026-09-04710 (-6.82% / 34.7만주)
2026-09-03762 (-18.15% / 62.5만주)
2026-09-02931 (-30.00% / 41.3만주)
2026-09-011,330 (-4.25% / 7.1만주)
2026-08-311,389 (-0.14% / 2.0만주)
 0.0_2.3_R29.9_0.0
2.8_3.2_B15.7_0.6
2.9_5.9_B9.4_24.8
9.8_0.0_B35.8_11.5
16.1_0.0_R12.0_0.0
0.0_0.6_B6.8_2.6
-14.1_5.9_B4.8_10.3
-3.5_0.0_B27.4_0.2
0.0_5.9_B4.2_0.0
0.0_4.2_B0.1_4.2		 -50.97 -60.14 -68.06 -61.69 -75.20 -78.89 N/A
7 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
8 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 24.20 14.05 66.87 -30.52 366.55 280.42 N/A
9 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 29.90 30.98 50.09 -54.75 -62.09 -69.44 N/A
10 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 29.95 29.04 9.11 -8.47 -27.40 -39.98 N/A
11 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 24.02 26.07 -16.28 -21.17 -15.23 -20.37 N/A
12 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 42.24 26.92 0.68 -9.56 -52.93 0.00
13 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 32.59 28.85 20.68 4.65 -14.03 -8.94 N/A
14 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 23.29 25.36 -11.49 77.03 57.26 55.58 N/A
15 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 33.92 44.05 46.26 -11.40 -28.25 -26.31 N/A
16 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 31.84 15.69 47.78 0.21 -33.14 -49.52 N/A
17 322510 제이엘케이 코스닥 2026-09-11
(17.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (17.20% / 123.3만주)
4,505 (0.11% / 6.7만주)
4,500 (-3.02% / 7.5만주)
4,640 (-0.11% / 5.3만주)
4,645 (-1.17% / 3.5만주)
4,700 (0.43% / 2.8만주)
4,680 (0.11% / 3.8만주)
4,675 (-3.81% / 3.9만주)
4,860 (-1.62% / 3.3만주)
4,940 (-2.76% / 7.5만주)
2026-09-115,280 (17.20% / 123.3만주)
2026-09-104,505 (0.11% / 6.7만주)
2026-09-094,500 (-3.02% / 7.5만주)
2026-09-084,640 (-0.11% / 5.3만주)
2026-09-074,645 (-1.17% / 3.5만주)
2026-09-044,700 (0.43% / 2.8만주)
2026-09-034,680 (0.11% / 3.8만주)
2026-09-024,675 (-3.81% / 3.9만주)
2026-09-014,860 (-1.62% / 3.3만주)
2026-08-314,940 (-2.76% / 7.5만주)
 0.0_1.8_R17.2_8.0
-1.1_2.5_R1.2_1.4
0.0_1.1_B3.0_0.4
0.1_1.1_B0.2_0.6
1.5_0.8_B2.6_0.0
0.0_0.7_R0.4_1.7
0.2_2.8_B0.1_0.3
-0.6_1.4_B3.2_0.1
0.4_0.7_B2.0_0.0
-0.2_1.6_B2.6_0.0		 3.94 -6.71 27.69 -23.03 21.94 -13.44
18 025870 신라에스지 코스닥 2026-09-11
(16.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,055 (16.57% / 124.7만주)
905 (-11.10% / 26.0만주)
1,018 (-7.45% / 96.1만주)
1,100 (-26.42% / 100.5만주)
1,495 (30.00% / 16.3만주)
1,150 (-7.03% / 24.0만주)
1,237 (-15.27% / 32.8만주)
1,460 (-26.74% / 41.6만주)
1,993 (-13.16% / 6.2만주)
2,295 (-0.22% / 2.3만주)
2026-09-111,055 (16.57% / 124.7만주)
2026-09-10905 (-11.10% / 26.0만주)
2026-09-091,018 (-7.45% / 96.1만주)
2026-09-081,100 (-26.42% / 100.5만주)
2026-09-071,495 (30.00% / 16.3만주)
2026-09-041,150 (-7.03% / 24.0만주)
2026-09-031,237 (-15.27% / 32.8만주)
2026-09-021,460 (-26.74% / 41.6만주)
2026-09-011,993 (-13.16% / 6.2만주)
2026-08-312,295 (-0.22% / 2.3만주)
 -0.6_1.4_R17.2_11.5
2.9_1.9_B13.6_6.2
-3.0_5.7_B4.6_22.5
17.1_0.0_B37.1_5.7
1.9_0.0_R27.6_0.0
-0.3_2.6_B6.7_7.3
0.1_3.0_B15.3_9.7
-2.0_4.4_B25.2_5.0
0.0_1.2_B13.2_0.0
0.0_7.4_B0.2_1.7		 -54.13 -60.34 -62.79 -76.42 -80.99 -80.96 N/A
19 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 19.60 4.52 -4.14 -24.17 -22.35 -7.38
20 900270 헝셩그룹 코스닥 2026-09-11
(14.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,565 (14.63% / 377.4만주)
3,110 (7.43% / 212.8만주)
2,895 (-2.20% / 12.9만주)
2,960 (-7.36% / 21.4만주)
3,195 (-5.05% / 44.7만주)
3,365 (-4.67% / 48.2만주)
3,530 (-6.12% / 48.9만주)
3,760 (7.43% / 168.8만주)
3,500 (5.26% / 309.4만주)
3,325 (-11.80% / 75.1만주)
2026-09-113,565 (14.63% / 377.4만주)
2026-09-103,110 (7.43% / 212.8만주)
2026-09-092,895 (-2.20% / 12.9만주)
2026-09-082,960 (-7.36% / 21.4만주)
2026-09-073,195 (-5.05% / 44.7만주)
2026-09-043,365 (-4.67% / 48.2만주)
2026-09-033,530 (-6.12% / 48.9만주)
2026-09-023,760 (7.43% / 168.8만주)
2026-09-013,500 (5.26% / 309.4만주)
2026-08-313,325 (-11.80% / 75.1만주)
 17.5_0.0_B2.5_10.5
0.0_0.0_R7.4_14.8
-0.7_2.8_B1.5_4.3
0.0_0.0_B7.4_2.3
-2.5_2.2_B2.6_9.6
2.0_3.7_B6.5_0.0
7.4_2.3_B12.6_0.0
-2.3_1.6_R9.9_8.0
2.3_6.0_R2.9_18.3
-4.0_0.5_B8.1_4.7		 -5.44 69.76 9.86 -48.37 -65.74 -69.28 N/A
21 149950 아바텍 코스닥 2026-09-11
(14.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,330 (14.02% / 76.0만주)
9,060 (-0.98% / 2.9만주)
9,150 (3.86% / 6.0만주)
8,810 (-1.89% / 4.6만주)
8,980 (-1.21% / 4.1만주)
9,090 (-2.78% / 7.1만주)
9,350 (4.47% / 28.7만주)
8,950 (-1.21% / 5.9만주)
9,060 (0.89% / 3.1만주)
8,980 (-0.22% / 2.8만주)
2026-09-1110,330 (14.02% / 76.0만주)
2026-09-109,060 (-0.98% / 2.9만주)
2026-09-099,150 (3.86% / 6.0만주)
2026-09-088,810 (-1.89% / 4.6만주)
2026-09-078,980 (-1.21% / 4.1만주)
2026-09-049,090 (-2.78% / 7.1만주)
2026-09-039,350 (4.47% / 28.7만주)
2026-09-028,950 (-1.21% / 5.9만주)
2026-09-019,060 (0.89% / 3.1만주)
2026-08-318,980 (-0.22% / 2.8만주)
 0.0_2.5_R14.0_1.6
1.1_2.3_B2.1_0.0
1.4_0.4_R2.5_0.5
1.1_0.0_B3.0_0.0
0.0_0.2_B1.2_2.9
0.0_0.4_B2.8_1.8
0.0_2.7_R4.5_4.2
-1.0_2.1_B0.2_5.1
-0.9_1.6_R1.8_0.7
-1.0_3.1_R0.8_1.2		 14.78 20.40 -23.48 4.03 -0.19 15.29 N/A
22 434480 모니터랩 코스닥 2026-09-11
(13.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,895 (13.75% / 97.9만주)
2,545 (-3.23% / 1.1만주)
2,630 (0.57% / 2.3만주)
2,615 (0.19% / 0.8만주)
2,610 (-2.06% / 0.4만주)
2,665 (7.24% / 1.3만주)
2,485 (-4.79% / 3.5만주)
2,610 (-2.43% / 2.4만주)
2,675 (0.00% / 0.7만주)
2,675 (0.00% / 2.2만주)
2026-09-112,895 (13.75% / 97.9만주)
2026-09-102,545 (-3.23% / 1.1만주)
2026-09-092,630 (0.57% / 2.3만주)
2026-09-082,615 (0.19% / 0.8만주)
2026-09-072,610 (-2.06% / 0.4만주)
2026-09-042,665 (7.24% / 1.3만주)
2026-09-032,485 (-4.79% / 3.5만주)
2026-09-022,610 (-2.43% / 2.4만주)
2026-09-012,675 (0.00% / 0.7만주)
2026-08-312,675 (0.00% / 2.2만주)
 10.0_6.4_R3.4_8.8
0.4_0.2_B3.6_0.0
3.1_2.1_B2.4_0.0
3.4_3.3_B3.1_0.0
0.0_0.2_B2.1_0.2
1.2_0.0_R6.0_0.0
0.0_0.0_B4.8_0.0
0.0_2.7_B2.4_0.0
0.9_2.4_B0.9_0.0
-0.4_2.6_R0.4_1.5		 8.22 16.50 10.08 -16.45 -29.22 -32.04 N/A
23 456010 아이씨티케이 코스닥 2026-09-11
(13.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,200 (13.53% / 243.6만주)
15,150 (-1.62% / 11.9만주)
15,400 (3.36% / 24.2만주)
14,900 (-0.67% / 13.0만주)
15,000 (0.87% / 7.9만주)
14,870 (1.50% / 11.3만주)
14,650 (-2.72% / 11.3만주)
15,060 (-2.40% / 9.3만주)
15,430 (-2.47% / 9.1만주)
15,820 (-2.16% / 13.6만주)
2026-09-1117,200 (13.53% / 243.6만주)
2026-09-1015,150 (-1.62% / 11.9만주)
2026-09-0915,400 (3.36% / 24.2만주)
2026-09-0814,900 (-0.67% / 13.0만주)
2026-09-0715,000 (0.87% / 7.9만주)
2026-09-0414,870 (1.50% / 11.3만주)
2026-09-0314,650 (-2.72% / 11.3만주)
2026-09-0215,060 (-2.40% / 9.3만주)
2026-09-0115,430 (-2.47% / 9.1만주)
2026-08-3115,820 (-2.16% / 13.6만주)
 0.5_2.1_R12.9_7.0
-0.6_3.0_B1.0_0.2
1.9_0.3_R1.4_3.6
0.7_0.3_B1.3_3.1
1.8_1.3_B0.9_0.0
0.9_0.9_R0.6_2.0
2.2_1.4_B4.8_0.0
-2.8_1.5_R0.4_1.5
-0.8_1.2_B1.7_0.0
-2.6_4.8_R0.4_0.5		 6.37 -0.17 -24.56 13.38 15.05 45.27 N/A
24 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 8.82 6.61 -14.04 -54.44 -70.85 0.00 N/A
25 361570 알비더블유 코스닥 2026-09-11
(13.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,700 (13.26% / 76.4만주)
1,501 (-2.53% / 3.6만주)
1,540 (-2.41% / 0.8만주)
1,578 (0.83% / 5.0만주)
1,565 (-0.95% / 2.9만주)
1,580 (1.35% / 2.1만주)
1,559 (-0.26% / 5.2만주)
1,563 (-3.28% / 2.1만주)
1,616 (1.00% / 3.7만주)
1,600 (-1.23% / 25.8만주)
2026-09-111,700 (13.26% / 76.4만주)
2026-09-101,501 (-2.53% / 3.6만주)
2026-09-091,540 (-2.41% / 0.8만주)
2026-09-081,578 (0.83% / 5.0만주)
2026-09-071,565 (-0.95% / 2.9만주)
2026-09-041,580 (1.35% / 2.1만주)
2026-09-031,559 (-0.26% / 5.2만주)
2026-09-021,563 (-3.28% / 2.1만주)
2026-09-011,616 (1.00% / 3.7만주)
2026-08-311,600 (-1.23% / 25.8만주)
 0.0_0.4_R13.3_10.0
0.3_0.7_B2.8_0.6
0.0_0.5_B2.4_1.4
0.0_2.3_R0.8_0.7
0.0_4.1_B0.9_0.0
-0.1_1.9_R1.4_0.1
0.0_1.9_B0.3_0.0
-0.1_0.2_B3.2_0.0
-1.0_0.3_R2.0_0.0
0.0_3.3_B1.2_0.0		 4.94 22.57 4.10 -17.68 -36.69 -22.55 N/A
26 252990 샘씨엔에스 코스닥 2026-09-11
(13.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 13.61 0.83 23.57 56.39 123.20 204.05
27 354320 알멕 코스닥 2026-09-11
(12.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,850 (12.73% / 30.6만주)
35,350 (-0.56% / 8.7만주)
35,550 (-5.95% / 12.4만주)
37,800 (0.67% / 29.4만주)
37,550 (16.25% / 30.1만주)
32,300 (20.07% / 29.5만주)
26,900 (-2.54% / 3.1만주)
27,600 (-3.50% / 2.1만주)
28,600 (-4.03% / 2.3만주)
29,800 (0.17% / 2.1만주)
2026-09-1139,850 (12.73% / 30.6만주)
2026-09-1035,350 (-0.56% / 8.7만주)
2026-09-0935,550 (-5.95% / 12.4만주)
2026-09-0837,800 (0.67% / 29.4만주)
2026-09-0737,550 (16.25% / 30.1만주)
2026-09-0432,300 (20.07% / 29.5만주)
2026-09-0326,900 (-2.54% / 3.1만주)
2026-09-0227,600 (-3.50% / 2.1만주)
2026-09-0128,600 (-4.03% / 2.3만주)
2026-08-3129,800 (0.17% / 2.1만주)
 -0.1_2.1_R12.9_6.1
-1.1_6.0_R0.6_2.4
-1.8_4.2_B4.2_4.7
1.2_0.5_B0.5_11.8
0.2_0.5_R16.1_3.9
0.2_0.0_R19.9_4.0
8.0_1.9_B9.7_0.0
-2.8_2.2_B0.7_2.2
-1.7_1.7_B2.4_1.7
-3.0_2.6_R3.3_1.3		 33.95 24.73 -27.94 -29.47 98.26 75.55
28 052460 아이크래프트 코스닥 2026-09-11
(12.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,620 (12.63% / 68.2만주)
4,990 (-0.99% / 13.8만주)
5,040 (2.96% / 34.6만주)
4,895 (2.30% / 25.3만주)
4,785 (-2.15% / 24.2만주)
4,890 (7.47% / 34.2만주)
4,550 (-2.15% / 45.1만주)
4,650 (-11.09% / 128.6만주)
5,230 (-25.60% / 180.4만주)
7,030 (8.99% / 24.6만주)
2026-09-115,620 (12.63% / 68.2만주)
2026-09-104,990 (-0.99% / 13.8만주)
2026-09-095,040 (2.96% / 34.6만주)
2026-09-084,895 (2.30% / 25.3만주)
2026-09-074,785 (-2.15% / 24.2만주)
2026-09-044,890 (7.47% / 34.2만주)
2026-09-034,550 (-2.15% / 45.1만주)
2026-09-024,650 (-11.09% / 128.6만주)
2026-09-015,230 (-25.60% / 180.4만주)
2026-08-317,030 (8.99% / 24.6만주)
 -2.4_1.2_R15.4_5.0
0.4_2.6_B1.4_0.0
1.2_2.3_R1.7_3.8
0.3_3.1_R2.0_2.6
0.0_1.7_B2.1_1.4
0.0_0.0_R7.5_1.7
2.5_3.1_B4.5_1.8
-4.4_0.9_B7.0_2.8
-0.9_1.9_B25.0_0.4
-0.6_6.2_R9.7_0.3		 -12.87 -20.85 100.00 84.87 118.68 101.07 N/A
29 317770 엑스페릭스 코스닥 2026-09-11
(12.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 6.37 -0.37 5.53 -16.82 -8.25 -32.41 N/A
30 352940 인바이오 코스닥 2026-09-11
(12.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,225 (12.09% / 50.7만주)
1,985 (-1.00% / 0.2만주)
2,005 (0.55% / 0.4만주)
1,994 (-0.30% / 0.8만주)
2,000 (-2.20% / 0.9만주)
2,045 (1.74% / 1.2만주)
2,010 (-1.71% / 0.2만주)
2,045 (2.25% / 0.9만주)
2,000 (0.00% / 0.2만주)
2,000 (1.01% / 0.1만주)
2026-09-112,225 (12.09% / 50.7만주)
2026-09-101,985 (-1.00% / 0.2만주)
2026-09-092,005 (0.55% / 0.4만주)
2026-09-081,994 (-0.30% / 0.8만주)
2026-09-072,000 (-2.20% / 0.9만주)
2026-09-042,045 (1.74% / 1.2만주)
2026-09-032,010 (-1.71% / 0.2만주)
2026-09-022,045 (2.25% / 0.9만주)
2026-09-012,000 (0.00% / 0.2만주)
2026-08-312,000 (1.01% / 0.1만주)
 0.0_5.2_R12.1_7.0
-2.0_0.0_R1.0_2.3
0.0_1.2_R0.6_1.2
0.0_1.2_B0.3_2.5
0.0_0.0_B2.2_0.7
1.5_1.5_R0.2_0.2
-0.7_1.0_B1.0_0.7
0.0_0.0_R2.3_0.0
0.0_0.2_D0.0_0.5
0.1_0.1_R1.0_0.8		 12.37 11.70 11.47 10.70 -3.47 -2.41 N/A
31 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 54.12 35.05 -1.87 -64.35 0.00 0.00 N/A
32 356890 싸이버원 코스닥 2026-09-11
(11.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,585 (11.90% / 100.9만주)
2,310 (-0.86% / 1.0만주)
2,330 (-0.43% / 0.7만주)
2,340 (-1.27% / 0.8만주)
2,370 (1.94% / 1.3만주)
2,325 (-0.64% / 0.6만주)
2,340 (1.30% / 1.8만주)
2,310 (-1.91% / 1.4만주)
2,355 (1.07% / 1.3만주)
2,330 (1.08% / 1.3만주)
2026-09-112,585 (11.90% / 100.9만주)
2026-09-102,310 (-0.86% / 1.0만주)
2026-09-092,330 (-0.43% / 0.7만주)
2026-09-082,340 (-1.27% / 0.8만주)
2026-09-072,370 (1.94% / 1.3만주)
2026-09-042,325 (-0.64% / 0.6만주)
2026-09-032,340 (1.30% / 1.8만주)
2026-09-022,310 (-1.91% / 1.4만주)
2026-09-012,355 (1.07% / 1.3만주)
2026-08-312,330 (1.08% / 1.3만주)
 4.8_2.1_R6.8_6.8
0.0_3.5_B0.9_0.6
2.1_1.5_B2.5_0.0
0.6_1.5_B1.9_0.0
0.4_1.5_R1.5_1.1
0.4_1.1_B1.1_0.0
-0.2_0.9_R1.5_3.0
0.0_1.5_B1.9_0.0
0.6_1.3_R0.4_0.6
0.0_4.3_R1.1_1.5		 12.15 8.16 0.58 -17.54 -36.33 -32.42 N/A
33 376900 로킷헬스케어 코스닥 2026-09-11
(11.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,300 (11.79% / 80.9만주)
28,000 (1.45% / 20.0만주)
27,600 (0.00% / 9.8만주)
27,600 (2.03% / 19.2만주)
27,050 (6.50% / 14.7만주)
25,400 (0.40% / 10.7만주)
25,300 (2.85% / 33.6만주)
24,600 (-5.38% / 8.2만주)
26,000 (-4.76% / 7.5만주)
27,300 (-3.02% / 7.6만주)
2026-09-1131,300 (11.79% / 80.9만주)
2026-09-1028,000 (1.45% / 20.0만주)
2026-09-0927,600 (0.00% / 9.8만주)
2026-09-0827,600 (2.03% / 19.2만주)
2026-09-0727,050 (6.50% / 14.7만주)
2026-09-0425,400 (0.40% / 10.7만주)
2026-09-0325,300 (2.85% / 33.6만주)
2026-09-0224,600 (-5.38% / 8.2만주)
2026-09-0126,000 (-4.76% / 7.5만주)
2026-08-3127,300 (-3.02% / 7.6만주)
 0.0_2.7_R11.8_4.5
1.4_3.9_D0.0_5.0
1.4_1.1_B1.4_4.8
-1.3_1.7_R3.4_6.2
-0.8_0.8_R7.3_0.9
0.8_4.3_B0.4_1.4
1.6_3.2_R1.2_12.6
-3.5_0.6_B2.0_1.4
-0.9_1.3_B3.9_0.0
-3.7_3.1_R0.7_0.0		 11.19 -10.57 -37.52 -59.51 -56.89 87.88
34 331740 아우토크립트 코스닥 2026-09-11
(10.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,300 (10.94% / 13.1만주)
6,580 (2.97% / 1.2만주)
6,390 (-1.08% / 1.5만주)
6,460 (-2.27% / 0.9만주)
6,610 (1.54% / 0.4만주)
6,510 (2.20% / 0.9만주)
6,370 (-2.30% / 1.4만주)
6,520 (-7.65% / 1.5만주)
7,060 (9.29% / 2.9만주)
6,460 (-5.97% / 0.8만주)
2026-09-117,300 (10.94% / 13.1만주)
2026-09-106,580 (2.97% / 1.2만주)
2026-09-096,390 (-1.08% / 1.5만주)
2026-09-086,460 (-2.27% / 0.9만주)
2026-09-076,610 (1.54% / 0.4만주)
2026-09-046,510 (2.20% / 0.9만주)
2026-09-036,370 (-2.30% / 1.4만주)
2026-09-026,520 (-7.65% / 1.5만주)
2026-09-017,060 (9.29% / 2.9만주)
2026-08-316,460 (-5.97% / 0.8만주)
 0.0_1.4_R10.9_7.4
0.0_5.3_R3.0_0.0
0.0_5.5_B1.1_0.2
0.9_0.2_B3.1_0.4
2.2_2.4_B0.6_0.6
2.0_2.8_R0.2_1.4
3.7_1.7_B5.8_0.4
-3.3_0.3_B4.5_3.8
6.7_5.2_R2.5_0.8
0.0_0.8_B6.0_0.0		 6.26 5.04 -24.35 -64.82 -54.00 -49.83 N/A
35 192250 케이사인 코스닥 2026-09-11
(10.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,800 (10.80% / 23.1만주)
7,040 (-0.98% / 0.8만주)
7,110 (1.14% / 1.7만주)
7,030 (-1.95% / 1.2만주)
7,170 (-0.97% / 0.8만주)
7,240 (0.56% / 0.6만주)
7,200 (-0.96% / 0.7만주)
7,270 (-3.71% / 0.5만주)
7,550 (-0.13% / 0.5만주)
7,560 (-1.69% / 1.1만주)
2026-09-117,800 (10.80% / 23.1만주)
2026-09-107,040 (-0.98% / 0.8만주)
2026-09-097,110 (1.14% / 1.7만주)
2026-09-087,030 (-1.95% / 1.2만주)
2026-09-077,170 (-0.97% / 0.8만주)
2026-09-047,240 (0.56% / 0.6만주)
2026-09-037,200 (-0.96% / 0.7만주)
2026-09-027,270 (-3.71% / 0.5만주)
2026-09-017,550 (-0.13% / 0.5만주)
2026-08-317,560 (-1.69% / 1.1만주)
 1.4_4.3_R9.2_3.8
-1.1_0.9_R0.1_1.0
1.6_1.5_B0.4_0.0
2.5_0.0_B4.4_0.0
1.8_0.3_B2.7_0.0
1.1_0.4_B0.5_0.7
-0.1_0.8_B0.8_1.8
-1.6_0.0_B2.2_0.1
0.0_1.5_B0.1_0.1
0.0_2.2_B1.7_0.0		 1.43 -2.99 -3.82 -19.42 -26.55 -37.10 N/A
36 126730 코칩 코스닥 2026-09-11
(10.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 21,300 (10.36% / 221.4만주)
19,300 (-1.78% / 12.7만주)
19,650 (2.29% / 16.4만주)
19,210 (-6.29% / 19.1만주)
20,500 (2.50% / 21.7만주)
20,000 (1.21% / 24.2만주)
19,760 (-7.66% / 35.1만주)
21,400 (2.88% / 150.0만주)
20,800 (2.97% / 128.3만주)
20,200 (4.72% / 56.9만주)
2026-09-1121,300 (10.36% / 221.4만주)
2026-09-1019,300 (-1.78% / 12.7만주)
2026-09-0919,650 (2.29% / 16.4만주)
2026-09-0819,210 (-6.29% / 19.1만주)
2026-09-0720,500 (2.50% / 21.7만주)
2026-09-0420,000 (1.21% / 24.2만주)
2026-09-0319,760 (-7.66% / 35.1만주)
2026-09-0221,400 (2.88% / 150.0만주)
2026-09-0120,800 (2.97% / 128.3만주)
2026-08-3120,200 (4.72% / 56.9만주)
 -0.7_0.7_R11.2_8.7
-0.2_2.8_B1.6_0.0
1.5_0.7_R0.8_3.6
0.0_0.0_B6.3_1.2
3.3_2.7_B0.7_1.7
1.1_0.7_R0.1_5.8
1.6_1.0_B9.1_2.3
-3.1_0.2_R6.2_10.3
-1.0_0.3_R4.0_5.5
-2.0_1.6_R6.8_4.0		 10.42 38.13 5.45 14.21 37.77 54.68 N/A
37 263860 지니언스 코스닥 2026-09-11
(10.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,950 (10.35% / 52.2만주)
15,360 (-2.29% / 4.3만주)
15,720 (2.21% / 6.0만주)
15,380 (0.79% / 2.5만주)
15,260 (-0.39% / 5.1만주)
15,320 (-3.65% / 17.8만주)
15,900 (-6.08% / 6.7만주)
16,930 (-3.81% / 8.1만주)
17,600 (4.27% / 11.2만주)
16,880 (-1.92% / 11.9만주)
2026-09-1116,950 (10.35% / 52.2만주)
2026-09-1015,360 (-2.29% / 4.3만주)
2026-09-0915,720 (2.21% / 6.0만주)
2026-09-0815,380 (0.79% / 2.5만주)
2026-09-0715,260 (-0.39% / 5.1만주)
2026-09-0415,320 (-3.65% / 17.8만주)
2026-09-0315,900 (-6.08% / 6.7만주)
2026-09-0216,930 (-3.81% / 8.1만주)
2026-09-0117,600 (4.27% / 11.2만주)
2026-08-3116,880 (-1.92% / 11.9만주)
 8.0_3.6_R2.2_2.8
1.1_1.0_B3.4_0.4
0.0_1.6_R2.2_1.9
0.1_1.2_R0.7_0.2
0.3_2.8_B0.7_0.7
0.3_1.8_B3.9_3.4
-0.1_1.3_B6.0_0.0
-1.8_1.7_B2.1_0.2
1.3_4.7_R2.9_0.0
0.0_2.1_B1.9_1.8		 -1.51 9.35 23.00 16.49 -13.74 -14.52 N/A
38 046070 코다코 코스닥 2026-09-11
(10.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 452 (10.24% / 338.1만주)
410 (-99.50% / 638.0만주)
82,300 (0.00% / 0.0만주)
82,300 (0.00% / 0.0만주)
82,300 (0.00% / 0.0만주)
82,300 (0.00% / 0.0만주)
10,280 (0.00% / 0.0만주)
10,280 (0.00% / 0.0만주)
10,280 (0.00% / 0.0만주)
10,280 (0.00% / 0.0만주)
2026-09-11452 (10.24% / 338.1만주)
2026-09-10410 (-99.50% / 638.0만주)
2026-09-0982,300 (0.00% / 0.0만주)
2026-09-0882,300 (0.00% / 0.0만주)
2026-09-0782,300 (0.00% / 0.0만주)
2026-09-0482,300 (0.00% / 0.0만주)
2026-09-0310,280 (0.00% / 0.0만주)
2026-09-0210,280 (0.00% / 0.0만주)
2026-09-0110,280 (0.00% / 0.0만주)
2026-08-3110,280 (0.00% / 0.0만주)
 17.3_10.4_B6.0_14.3
-99.0_2.4_B48.8_0.0
*
*
*
*
*
*
*
*		 -99.45 -99.45 -99.45 -99.45 -99.45 -99.45 N/A
39 0007C0 아크릴 코스닥 2026-09-11
(10.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,250 (10.01% / 63.6만주)
15,680 (-3.86% / 5.9만주)
16,310 (-2.04% / 4.7만주)
16,650 (3.35% / 10.7만주)
16,110 (-1.77% / 5.0만주)
16,400 (12.48% / 19.3만주)
14,580 (-11.31% / 16.9만주)
16,440 (-4.36% / 14.3만주)
17,190 (14.07% / 89.4만주)
15,070 (0.20% / 2.6만주)
2026-09-1117,250 (10.01% / 63.6만주)
2026-09-1015,680 (-3.86% / 5.9만주)
2026-09-0916,310 (-2.04% / 4.7만주)
2026-09-0816,650 (3.35% / 10.7만주)
2026-09-0716,110 (-1.77% / 5.0만주)
2026-09-0416,400 (12.48% / 19.3만주)
2026-09-0314,580 (-11.31% / 16.9만주)
2026-09-0216,440 (-4.36% / 14.3만주)
2026-09-0117,190 (14.07% / 89.4만주)
2026-08-3115,070 (0.20% / 2.6만주)
 -0.1_3.0_R10.1_12.5
0.0_2.7_B3.9_0.4
-0.1_1.3_B1.9_1.3
0.3_0.4_R3.0_2.7
-0.1_2.2_B1.6_1.2
2.1_0.8_R10.2_0.6
2.4_2.3_B13.4_3.1
-0.9_2.6_B3.5_1.0
0.0_2.1_R14.1_10.5
-0.3_5.5_R0.5_0.2		 14.69 -4.11 -27.52 -47.65 0.00 0.00 N/A
40 115500 케이씨에스 코스닥 2026-09-11
(9.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,950 (9.94% / 211.2만주)
9,050 (-2.06% / 6.5만주)
9,240 (4.64% / 36.2만주)
8,830 (0.23% / 5.2만주)
8,810 (0.57% / 2.8만주)
8,760 (4.04% / 3.1만주)
8,420 (-2.66% / 4.0만주)
8,650 (-3.57% / 2.6만주)
8,970 (-1.32% / 2.9만주)
9,090 (-1.73% / 6.8만주)
2026-09-119,950 (9.94% / 211.2만주)
2026-09-109,050 (-2.06% / 6.5만주)
2026-09-099,240 (4.64% / 36.2만주)
2026-09-088,830 (0.23% / 5.2만주)
2026-09-078,810 (0.57% / 2.8만주)
2026-09-048,760 (4.04% / 3.1만주)
2026-09-038,420 (-2.66% / 4.0만주)
2026-09-028,650 (-3.57% / 2.6만주)
2026-09-018,970 (-1.32% / 2.9만주)
2026-08-319,090 (-1.73% / 6.8만주)
 0.6_0.4_R9.3_7.7
-0.3_2.7_B1.7_0.0
4.2_3.2_R0.4_7.3
-0.3_0.2_R0.6_2.4
1.0_2.0_B0.5_1.1
0.8_0.0_R3.2_1.0
0.1_0.2_B2.8_1.5
-3.0_1.0_B0.6_2.1
0.3_1.1_B1.6_0.3
-1.1_4.3_B0.7_0.1		 7.57 10.07 -14.00 14.50 -1.19 3.75 N/A
41 226950 올릭스 코스닥 2026-09-11
(9.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 3.21 -20.68 -11.28 -41.30 -17.63 23.50
42 430690 한싹 코스닥 2026-09-11
(9.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,830 (9.48% / 276.8만주)
2,585 (-0.58% / 2.6만주)
2,600 (2.97% / 6.5만주)
2,525 (0.60% / 2.5만주)
2,510 (-2.71% / 2.4만주)
2,580 (6.39% / 5.8만주)
2,425 (-1.62% / 12.1만주)
2,465 (-3.33% / 2.3만주)
2,550 (0.20% / 3.0만주)
2,545 (-0.78% / 5.4만주)
2026-09-112,830 (9.48% / 276.8만주)
2026-09-102,585 (-0.58% / 2.6만주)
2026-09-092,600 (2.97% / 6.5만주)
2026-09-082,525 (0.60% / 2.5만주)
2026-09-072,510 (-2.71% / 2.4만주)
2026-09-042,580 (6.39% / 5.8만주)
2026-09-032,425 (-1.62% / 12.1만주)
2026-09-022,465 (-3.33% / 2.3만주)
2026-09-012,550 (0.20% / 3.0만주)
2026-08-312,545 (-0.78% / 5.4만주)
 13.7_2.7_B3.7_12.6
1.2_1.9_B1.7_0.4
-0.6_1.6_R3.6_2.3
0.0_1.6_R0.6_1.6
0.8_0.2_B3.5_0.4
0.6_0.0_R5.7_2.7
0.4_1.0_B2.0_9.9
0.0_0.6_B3.3_0.0
-2.9_0.0_R3.2_0.8
0.0_6.9_B0.8_1.0		 10.33 14.81 -5.82 -23.10 -45.16 -47.30 N/A
43 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 58.20 30.32 16.97 -4.46 -32.16 -12.07 N/A
44 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 31.57 14.32 -14.11 -19.58 -14.97 109.41
45 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 33.33 117.54 104.02 91.10 192.15 221.61 N/A
46 475230 엔알비 코스닥 2026-09-11
(8.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,170 (8.98% / 29.1만주)
10,250 (12.51% / 22.3만주)
9,110 (0.00% / 5.4만주)
9,110 (-4.41% / 5.8만주)
9,530 (-4.22% / 5.9만주)
9,950 (1.63% / 6.2만주)
9,790 (-1.90% / 5.5만주)
9,980 (-1.19% / 4.2만주)
10,100 (-5.08% / 6.3만주)
10,640 (-1.39% / 7.9만주)
2026-09-1111,170 (8.98% / 29.1만주)
2026-09-1010,250 (12.51% / 22.3만주)
2026-09-099,110 (0.00% / 5.4만주)
2026-09-089,110 (-4.41% / 5.8만주)
2026-09-079,530 (-4.22% / 5.9만주)
2026-09-049,950 (1.63% / 6.2만주)
2026-09-039,790 (-1.90% / 5.5만주)
2026-09-029,980 (-1.19% / 4.2만주)
2026-09-0110,100 (-5.08% / 6.3만주)
2026-08-3110,640 (-1.39% / 7.9만주)
 -1.9_2.4_R11.0_4.5
8.7_5.1_R3.5_5.3
-1.6_0.1_R1.7_2.1
1.4_1.1_B5.7_0.0
2.5_1.9_B6.6_0.0
0.5_2.0_R1.1_1.8
0.1_2.8_B2.0_0.9
-1.1_1.8_B0.1_3.8
0.0_0.0_B5.1_0.1
-1.0_3.7_B0.4_0.7		 3.52 33.93 16.48 -54.41 -16.83 -19.81 N/A
47 457370 한켐 코스닥 2026-09-11
(8.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,400 (8.67% / 335.6만주)
7,730 (-0.90% / 6.6만주)
7,800 (2.50% / 11.0만주)
7,610 (-3.67% / 14.6만주)
7,900 (0.00% / 17.2만주)
7,900 (5.19% / 51.1만주)
7,510 (-9.63% / 40.6만주)
8,310 (-4.37% / 59.4만주)
8,690 (1.40% / 85.7만주)
8,570 (1.54% / 28.4만주)
2026-09-118,400 (8.67% / 335.6만주)
2026-09-107,730 (-0.90% / 6.6만주)
2026-09-097,800 (2.50% / 11.0만주)
2026-09-087,610 (-3.67% / 14.6만주)
2026-09-077,900 (0.00% / 17.2만주)
2026-09-047,900 (5.19% / 51.1만주)
2026-09-037,510 (-9.63% / 40.6만주)
2026-09-028,310 (-4.37% / 59.4만주)
2026-09-018,690 (1.40% / 85.7만주)
2026-08-318,570 (1.54% / 28.4만주)
 -0.9_1.7_R9.7_9.5
1.0_1.0_B1.9_0.0
0.0_0.0_R2.5_1.9
0.5_0.0_B4.2_0.6
1.9_0.6_B1.9_0.5
1.3_1.2_R3.8_5.1
2.3_0.9_B11.6_0.7
-3.3_1.0_B1.1_9.0
-1.2_0.4_R2.6_4.7
-1.1_3.5_R2.6_2.6		 -0.47 11.11 -32.53 -5.72 11.41 -13.49 N/A
48 053950 경남제약 코스닥 2026-09-11
(8.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,205 (8.62% / 398.9만주)
2,030 (-7.09% / 21.9만주)
2,185 (-1.13% / 45.7만주)
2,210 (1.84% / 394.4만주)
2,170 (13.02% / 265.3만주)
1,920 (-2.74% / 30.9만주)
1,974 (-10.68% / 148.9만주)
2,210 (29.77% / 213.5만주)
1,703 (1.98% / 3.0만주)
1,670 (1.33% / 2.8만주)
2026-09-112,205 (8.62% / 398.9만주)
2026-09-102,030 (-7.09% / 21.9만주)
2026-09-092,185 (-1.13% / 45.7만주)
2026-09-082,210 (1.84% / 394.4만주)
2026-09-072,170 (13.02% / 265.3만주)
2026-09-041,920 (-2.74% / 30.9만주)
2026-09-031,974 (-10.68% / 148.9만주)
2026-09-022,210 (29.77% / 213.5만주)
2026-09-011,703 (1.98% / 3.0만주)
2026-08-311,670 (1.33% / 2.8만주)
 0.0_1.5_R8.6_13.4
0.0_0.7_B7.1_3.0
0.0_2.5_B1.1_6.3
3.0_5.9_B1.1_18.6
0.9_4.5_R12.0_14.3
0.8_1.7_B3.5_2.3
6.3_1.3_B16.0_1.7
0.0_1.9_R29.8_0.0
-0.1_2.6_R2.0_1.0
4.1_3.7_B2.6_0.5		 33.80 31.48 12.50 -32.36 -38.49 -28.29 N/A
49 290720 푸드나무 코스닥 2026-09-11
(8.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,745 (8.28% / 5.2만주)
2,535 (-6.28% / 4.6만주)
2,705 (-0.18% / 4.7만주)
2,710 (0.00% / 4.6만주)
2,710 (-0.55% / 1.2만주)
2,725 (-1.98% / 0.7만주)
2,780 (-1.94% / 2.8만주)
2,835 (6.98% / 9.3만주)
2,650 (-1.85% / 6.5만주)
2,700 (-5.76% / 4.0만주)
2026-09-112,745 (8.28% / 5.2만주)
2026-09-102,535 (-6.28% / 4.6만주)
2026-09-092,705 (-0.18% / 4.7만주)
2026-09-082,710 (0.00% / 4.6만주)
2026-09-072,710 (-0.55% / 1.2만주)
2026-09-042,725 (-1.98% / 0.7만주)
2026-09-032,780 (-1.94% / 2.8만주)
2026-09-022,835 (6.98% / 9.3만주)
2026-09-012,650 (-1.85% / 6.5만주)
2026-08-312,700 (-5.76% / 4.0만주)
 0.2_2.4_R8.1_2.0
-2.0_1.4_B4.3_0.0
-1.8_4.7_R1.7_0.0
-2.6_1.9_R2.7_0.0
0.0_2.2_B0.6_0.6
4.1_0.4_B5.9_0.0
4.9_2.9_B6.6_0.0
0.0_4.9_R7.0_0.5
0.0_0.0_B1.9_6.5
-0.5_0.4_B5.3_0.0		 -4.19 -6.95 1.48 20.13 37.25 35.22 N/A
50 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 26.38 24.51 18.64 -17.54 4.48 14.13 N/A
51 464580 닷밀 코스닥 2026-09-11
(7.93%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,593 (7.93% / 1.7만주)
1,476 (-1.53% / 0.6만주)
1,499 (-3.29% / 3.5만주)
1,550 (-0.83% / 0.5만주)
1,563 (-2.92% / 1.4만주)
1,610 (-0.37% / 2.6만주)
1,616 (-1.34% / 1.3만주)
1,638 (-0.24% / 0.5만주)
1,642 (-0.24% / 1.2만주)
1,646 (3.00% / 1.2만주)
2026-09-111,593 (7.93% / 1.7만주)
2026-09-101,476 (-1.53% / 0.6만주)
2026-09-091,499 (-3.29% / 3.5만주)
2026-09-081,550 (-0.83% / 0.5만주)
2026-09-071,563 (-2.92% / 1.4만주)
2026-09-041,610 (-0.37% / 2.6만주)
2026-09-031,616 (-1.34% / 1.3만주)
2026-09-021,638 (-0.24% / 0.5만주)
2026-09-011,642 (-0.24% / 1.2만주)
2026-08-311,646 (3.00% / 1.2만주)
 -1.4_2.1_R9.5_0.4
0.0_1.4_B1.5_0.7
2.2_4.9_B5.4_0.0
3.0_0.0_B3.7_0.0
-0.1_0.0_B2.8_0.1
-0.1_4.7_B0.3_0.2
-0.8_3.7_B0.6_0.8
-6.6_0.0_R6.8_8.9
-3.3_1.8_R3.2_0.5
3.3_4.4_B0.2_1.2		 -0.31 -7.01 -0.50 -27.59 -30.59 -45.35 N/A
52 309930 조이웍스앤코 코스닥 2026-09-11
(7.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 16.33 9.24 -33.20 -4.06 -58.05 -70.47 N/A
53 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 61.09 62.08 20.18 -5.53 -28.18 -34.57 N/A
54 150900 파수AI 코스닥 2026-09-11
(7.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,775 (7.55% / 42.0만주)
3,510 (0.29% / 1.1만주)
3,500 (0.57% / 2.2만주)
3,480 (-1.56% / 1.7만주)
3,535 (-0.28% / 1.0만주)
3,545 (2.75% / 2.6만주)
3,450 (-4.43% / 5.3만주)
3,610 (-2.43% / 4.6만주)
3,700 (3.93% / 3.8만주)
3,560 (-2.20% / 3.0만주)
2026-09-113,775 (7.55% / 42.0만주)
2026-09-103,510 (0.29% / 1.1만주)
2026-09-093,500 (0.57% / 2.2만주)
2026-09-083,480 (-1.56% / 1.7만주)
2026-09-073,535 (-0.28% / 1.0만주)
2026-09-043,545 (2.75% / 2.6만주)
2026-09-033,450 (-4.43% / 5.3만주)
2026-09-023,610 (-2.43% / 4.6만주)
2026-09-013,700 (3.93% / 3.8만주)
2026-08-313,560 (-2.20% / 3.0만주)
 1.3_0.1_R6.2_6.0
0.0_5.7_R0.3_0.4
3.6_2.3_B2.9_0.0
0.0_1.7_B1.6_0.1
0.0_2.1_B0.3_1.8
0.0_1.9_R2.8_1.0
-1.4_0.6_B3.1_1.4
-1.2_2.6_B1.2_0.1
0.0_2.2_R3.9_0.0
-2.1_2.5_B0.1_0.8		 3.71 -1.05 9.26 9.74 -14.98 -18.20 N/A
55 024950 삼천리자전거 코스닥 2026-09-11
(7.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,685 (7.45% / 11.0만주)
4,360 (-3.96% / 3.2만주)
4,540 (-4.72% / 4.1만주)
4,765 (2.69% / 15.9만주)
4,640 (0.00% / 4.8만주)
4,640 (0.87% / 4.0만주)
4,600 (-0.11% / 4.8만주)
4,605 (-1.07% / 4.3만주)
4,655 (0.32% / 2.3만주)
4,640 (0.76% / 5.8만주)
2026-09-114,685 (7.45% / 11.0만주)
2026-09-104,360 (-3.96% / 3.2만주)
2026-09-094,540 (-4.72% / 4.1만주)
2026-09-084,765 (2.69% / 15.9만주)
2026-09-074,640 (0.00% / 4.8만주)
2026-09-044,640 (0.87% / 4.0만주)
2026-09-034,600 (-0.11% / 4.8만주)
2026-09-024,605 (-1.07% / 4.3만주)
2026-09-014,655 (0.32% / 2.3만주)
2026-08-314,640 (0.76% / 5.8만주)
 -0.2_3.4_R7.7_3.5
1.8_0.0_B5.6_0.0
-0.7_0.9_B4.0_2.2
0.0_1.1_R2.7_0.6
-0.9_0.0_R0.9_1.2
1.5_1.5_B0.6_0.1
0.0_0.0_B0.1_1.2
0.0_0.0_B1.1_0.5
0.0_0.9_R0.3_0.4
-0.1_1.0_R0.9_1.0		 1.74 23.45 32.91 5.88 3.63 -5.77 N/A
56 064550 바이오니아 코스닥 2026-09-11
(7.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,970 (7.44% / 739.6만주)
9,280 (-5.31% / 27.9만주)
9,800 (-5.50% / 58.2만주)
10,370 (-1.80% / 142.7만주)
10,560 (1.64% / 224.5만주)
10,390 (1.46% / 90.3만주)
10,240 (2.71% / 66.1만주)
9,970 (-9.36% / 121.4만주)
11,000 (25.14% / 550.3만주)
8,790 (5.78% / 65.1만주)
2026-09-119,970 (7.44% / 739.6만주)
2026-09-109,280 (-5.31% / 27.9만주)
2026-09-099,800 (-5.50% / 58.2만주)
2026-09-0810,370 (-1.80% / 142.7만주)
2026-09-0710,560 (1.64% / 224.5만주)
2026-09-0410,390 (1.46% / 90.3만주)
2026-09-0310,240 (2.71% / 66.1만주)
2026-09-029,970 (-9.36% / 121.4만주)
2026-09-0111,000 (25.14% / 550.3만주)
2026-08-318,790 (5.78% / 65.1만주)
 0.3_1.5_R7.1_9.1
-2.2_0.8_B3.1_0.7
-2.2_1.4_B3.4_0.6
0.9_3.0_B2.6_2.8
-3.3_2.8_R5.1_4.2
1.7_2.5_B0.2_4.9
1.6_0.1_R1.1_1.1
-6.1_2.7_B3.5_0.0
3.1_3.8_R21.4_2.7
6.3_3.5_B0.5_4.1		 19.98 37.90 34.19 -18.01 -25.82 -31.05 N/A
57 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 40.70 43.23 17.87 430.63 459.10 463.04
58 489460 바이오비쥬 코스닥 2026-09-11
(7.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,790 (7.28% / 33.4만주)
10,990 (1.57% / 5.7만주)
10,820 (0.37% / 5.5만주)
10,780 (0.19% / 6.1만주)
10,760 (-3.76% / 5.9만주)
11,180 (2.10% / 3.9만주)
10,950 (-4.78% / 6.6만주)
11,500 (-4.41% / 11.9만주)
12,030 (-0.74% / 20.0만주)
12,120 (5.30% / 32.7만주)
2026-09-1111,790 (7.28% / 33.4만주)
2026-09-1010,990 (1.57% / 5.7만주)
2026-09-0910,820 (0.37% / 5.5만주)
2026-09-0810,780 (0.19% / 6.1만주)
2026-09-0710,760 (-3.76% / 5.9만주)
2026-09-0411,180 (2.10% / 3.9만주)
2026-09-0310,950 (-4.78% / 6.6만주)
2026-09-0211,500 (-4.41% / 11.9만주)
2026-09-0112,030 (-0.74% / 20.0만주)
2026-08-3112,120 (5.30% / 32.7만주)
 4.6_1.7_R2.5_8.7
0.0_1.8_R1.6_0.1
0.5_2.2_B0.1_1.6
-0.3_4.0_R0.5_0.9
0.2_0.7_B3.9_0.0
0.5_1.4_R1.6_0.4
-1.5_2.4_B3.4_1.3
0.0_4.3_B4.4_0.0
0.0_4.0_B0.7_3.5
4.3_2.1_R1.0_4.8		 2.43 7.67 72.62 22.81 -11.22 -29.70 N/A
59 184230 SGA솔루션즈 코스닥 2026-09-11
(7.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,915 (7.16% / 54.8만주)
1,787 (-2.19% / 2.5만주)
1,827 (1.50% / 1.5만주)
1,800 (-1.69% / 3.1만주)
1,831 (-0.76% / 1.3만주)
1,845 (1.37% / 2.8만주)
1,820 (-1.62% / 2.9만주)
1,850 (-2.17% / 1.9만주)
1,891 (-1.97% / 2.8만주)
1,929 (-2.87% / 5.7만주)
2026-09-111,915 (7.16% / 54.8만주)
2026-09-101,787 (-2.19% / 2.5만주)
2026-09-091,827 (1.50% / 1.5만주)
2026-09-081,800 (-1.69% / 3.1만주)
2026-09-071,831 (-0.76% / 1.3만주)
2026-09-041,845 (1.37% / 2.8만주)
2026-09-031,820 (-1.62% / 2.9만주)
2026-09-021,850 (-2.17% / 1.9만주)
2026-09-011,891 (-1.97% / 2.8만주)
2026-08-311,929 (-2.87% / 5.7만주)
 1.8_0.7_R5.2_9.9
1.3_1.5_B3.4_0.0
0.0_1.1_R1.5_0.5
0.0_0.4_B1.7_1.0
0.7_1.6_B1.4_0.6
0.1_1.2_R1.3_1.4
-0.8_0.2_B0.8_1.9
-2.8_1.2_R0.7_2.2
-0.5_0.1_B1.5_1.4
0.1_2.0_B2.9_0.0		 -3.58 -5.20 -15.27 -30.49 -43.84 -46.43 N/A
60 360350 코셈 코스닥 2026-09-11
(7.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,430 (7.10% / 4.2만주)
5,070 (-0.98% / 2.1만주)
5,120 (-0.58% / 0.5만주)
5,150 (0.19% / 0.8만주)
5,140 (-4.46% / 1.9만주)
5,380 (1.89% / 0.4만주)
5,280 (0.19% / 0.7만주)
5,270 (-2.59% / 0.8만주)
5,410 (-0.55% / 0.5만주)
5,440 (-0.55% / 1.5만주)
2026-09-115,430 (7.10% / 4.2만주)
2026-09-105,070 (-0.98% / 2.1만주)
2026-09-095,120 (-0.58% / 0.5만주)
2026-09-085,150 (0.19% / 0.8만주)
2026-09-075,140 (-4.46% / 1.9만주)
2026-09-045,380 (1.89% / 0.4만주)
2026-09-035,280 (0.19% / 0.7만주)
2026-09-025,270 (-2.59% / 0.8만주)
2026-09-015,410 (-0.55% / 0.5만주)
2026-08-315,440 (-0.55% / 1.5만주)
 1.2_0.4_R5.8_0.2
0.4_2.4_B1.4_0.0
4.9_1.0_B5.2_0.0
-0.2_0.6_R0.4_2.5
3.2_2.7_B7.4_0.0
0.2_2.1_R1.7_1.5
1.5_1.9_B1.3_0.7
-2.0_0.8_B0.6_2.8
-0.6_3.5_D0.0_0.7
-0.5_4.4_D0.0_0.6		 -0.73 -17.10 -40.46 -40.40 -24.79 -28.55 N/A
61 208710 포톤 코스닥 2026-09-11
(6.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,695 (6.94% / 33.3만주)
2,520 (2.86% / 4.6만주)
2,450 (-1.80% / 6.8만주)
2,495 (-3.29% / 5.7만주)
2,580 (-0.19% / 3.4만주)
2,585 (1.97% / 2.8만주)
2,535 (-2.69% / 5.6만주)
2,605 (-0.57% / 3.9만주)
2,620 (-2.78% / 3.2만주)
2,695 (-4.60% / 8.0만주)
2026-09-112,695 (6.94% / 33.3만주)
2026-09-102,520 (2.86% / 4.6만주)
2026-09-092,450 (-1.80% / 6.8만주)
2026-09-082,495 (-3.29% / 5.7만주)
2026-09-072,580 (-0.19% / 3.4만주)
2026-09-042,585 (1.97% / 2.8만주)
2026-09-032,535 (-2.69% / 5.6만주)
2026-09-022,605 (-0.57% / 3.9만주)
2026-09-012,620 (-2.78% / 3.2만주)
2026-08-312,695 (-4.60% / 8.0만주)
 -1.4_0.8_R8.5_5.4
0.2_2.2_R2.6_3.2
0.8_1.2_B2.6_3.8
0.0_2.6_B3.3_4.1
0.0_2.7_B0.2_1.7
4.1_2.7_B2.1_0.4
4.8_3.4_B7.1_0.0
-1.5_1.2_R1.0_3.8
-0.9_0.6_B1.9_3.0
0.0_3.5_B4.6_0.0		 -4.60 2.67 11.36 40.07 18.98 28.95 N/A
62 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 19.24 22.97 24.92 -21.30 54.31 10.85
63 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 41.64 36.56 37.23 -15.32 -24.90 3.87 N/A
64 042510 라온시큐어 코스닥 2026-09-11
(6.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,380 (6.59% / 188.6만주)
8,800 (-1.57% / 16.1만주)
8,940 (1.59% / 14.1만주)
8,800 (1.50% / 18.1만주)
8,670 (-3.99% / 11.7만주)
9,030 (5.99% / 30.3만주)
8,520 (-1.73% / 11.4만주)
8,670 (-2.03% / 20.8만주)
8,850 (-0.90% / 22.2만주)
8,930 (-5.80% / 40.9만주)
2026-09-119,380 (6.59% / 188.6만주)
2026-09-108,800 (-1.57% / 16.1만주)
2026-09-098,940 (1.59% / 14.1만주)
2026-09-088,800 (1.50% / 18.1만주)
2026-09-078,670 (-3.99% / 11.7만주)
2026-09-049,030 (5.99% / 30.3만주)
2026-09-038,520 (-1.73% / 11.4만주)
2026-09-028,670 (-2.03% / 20.8만주)
2026-09-018,850 (-0.90% / 22.2만주)
2026-08-318,930 (-5.80% / 40.9만주)
 4.3_7.4_R2.2_10.7
1.0_1.7_B2.5_0.0
1.0_2.5_R0.6_2.2
0.5_1.6_R1.0_1.1
0.4_0.7_B4.4_0.1
1.3_0.6_R4.6_1.1
0.9_2.2_B2.6_0.8
-0.3_0.3_B1.7_2.8
1.5_1.7_B2.3_1.5
-0.2_0.3_B5.6_1.5		 -1.05 12.34 9.96 5.04 3.65 -7.77
65 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 18.60 23.53 -1.11 -1.79 -22.48 -51.76 N/A
66 265740 엔에프씨 코스닥 2026-09-11
(6.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,100 (6.45% / 75.7만주)
6,670 (-3.33% / 22.9만주)
6,900 (0.15% / 22.8만주)
6,890 (5.84% / 52.9만주)
6,510 (-2.54% / 25.7만주)
6,680 (-2.62% / 39.3만주)
6,860 (-3.11% / 69.7만주)
7,080 (-2.48% / 25.0만주)
7,260 (-2.81% / 32.8만주)
7,470 (-7.66% / 41.1만주)
2026-09-117,100 (6.45% / 75.7만주)
2026-09-106,670 (-3.33% / 22.9만주)
2026-09-096,900 (0.15% / 22.8만주)
2026-09-086,890 (5.84% / 52.9만주)
2026-09-076,510 (-2.54% / 25.7만주)
2026-09-046,680 (-2.62% / 39.3만주)
2026-09-036,860 (-3.11% / 69.7만주)
2026-09-027,080 (-2.48% / 25.0만주)
2026-09-017,260 (-2.81% / 32.8만주)
2026-08-317,470 (-7.66% / 41.1만주)
 -1.2_0.8_R7.7_3.1
0.0_3.3_B3.3_0.1
1.0_2.0_B0.9_1.3
0.9_3.3_R4.9_0.7
0.6_2.5_B3.1_0.6
2.0_1.8_B4.6_2.0
4.5_2.0_B7.3_3.6
-1.5_1.7_B1.0_3.6
0.0_2.3_B2.8_3.6
-0.5_0.9_B7.2_1.2		 -12.24 8.40 38.13 -21.29 41.15 9.06 N/A
67 059090 미코 코스닥 2026-09-11
(6.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 20,600 (6.40% / 152.5만주)
19,360 (-2.42% / 64.9만주)
19,840 (9.67% / 53.2만주)
18,090 (-3.31% / 19.4만주)
18,710 (3.60% / 16.7만주)
18,060 (3.20% / 8.9만주)
17,500 (-3.74% / 13.5만주)
18,180 (-3.30% / 7.5만주)
18,800 (-2.84% / 8.7만주)
19,350 (-0.62% / 15.8만주)
2026-09-1120,600 (6.40% / 152.5만주)
2026-09-1019,360 (-2.42% / 64.9만주)
2026-09-0919,840 (9.67% / 53.2만주)
2026-09-0818,090 (-3.31% / 19.4만주)
2026-09-0718,710 (3.60% / 16.7만주)
2026-09-0418,060 (3.20% / 8.9만주)
2026-09-0317,500 (-3.74% / 13.5만주)
2026-09-0218,180 (-3.30% / 7.5만주)
2026-09-0118,800 (-2.84% / 8.7만주)
2026-08-3119,350 (-0.62% / 15.8만주)
 0.2_3.8_R6.2_1.2
2.8_0.3_B5.1_0.5
2.0_0.6_R7.5_1.3
0.5_0.0_B3.8_0.7
2.2_0.3_R1.4_2.2
2.2_1.9_R1.0_0.1
2.0_2.5_B5.6_1.6
-3.5_0.1_R0.2_2.9
-0.4_0.0_B2.4_0.5
-3.2_3.1_R2.7_1.2		 5.80 22.62 2.49 46.72 46.72 28.43
68 260970 에스앤디 코스닥 2026-09-11
(6.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,400 (6.33% / 2.3만주)
52,100 (0.19% / 1.5만주)
52,000 (-2.26% / 0.9만주)
53,200 (2.11% / 2.0만주)
52,100 (-3.52% / 4.0만주)
54,000 (0.19% / 1.0만주)
53,900 (-3.41% / 1.0만주)
55,800 (0.00% / 1.6만주)
55,800 (-4.12% / 2.0만주)
58,200 (-4.59% / 1.3만주)
2026-09-1155,400 (6.33% / 2.3만주)
2026-09-1052,100 (0.19% / 1.5만주)
2026-09-0952,000 (-2.26% / 0.9만주)
2026-09-0853,200 (2.11% / 2.0만주)
2026-09-0752,100 (-3.52% / 4.0만주)
2026-09-0454,000 (0.19% / 1.0만주)
2026-09-0353,900 (-3.41% / 1.0만주)
2026-09-0255,800 (0.00% / 1.6만주)
2026-09-0155,800 (-4.12% / 2.0만주)
2026-08-3158,200 (-4.59% / 1.3만주)
 0.0_0.4_R6.3_2.2
-0.6_2.7_R0.8_1.2
0.0_2.5_B2.3_0.9
0.4_1.5_R1.7_1.3
0.0_2.5_B3.5_0.0
0.9_3.3_B0.7_0.2
1.1_0.7_B4.4_0.0
-0.2_1.1_R0.2_3.2
0.3_0.9_B4.5_1.2
0.0_0.5_B4.6_0.0		 -9.18 -6.26 15.06 3.17 -18.53 -55.50
69 340810 시선AI 코스닥 2026-09-11
(6.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,135 (6.30% / 35.8만주)
3,890 (0.91% / 6.7만주)
3,855 (-1.03% / 17.9만주)
3,895 (-5.00% / 23.9만주)
4,100 (5.13% / 51.3만주)
3,900 (1.96% / 20.1만주)
3,825 (-1.92% / 24.3만주)
3,900 (2.50% / 21.2만주)
3,805 (1.74% / 8.7만주)
3,740 (1.91% / 18.6만주)
2026-09-114,135 (6.30% / 35.8만주)
2026-09-103,890 (0.91% / 6.7만주)
2026-09-093,855 (-1.03% / 17.9만주)
2026-09-083,895 (-5.00% / 23.9만주)
2026-09-074,100 (5.13% / 51.3만주)
2026-09-043,900 (1.96% / 20.1만주)
2026-09-033,825 (-1.92% / 24.3만주)
2026-09-023,900 (2.50% / 21.2만주)
2026-09-013,805 (1.74% / 8.7만주)
2026-08-313,740 (1.91% / 18.6만주)
 0.0_1.3_R6.3_2.1
-0.5_0.8_R1.4_1.4
0.1_1.0_B1.2_4.4
0.0_0.8_B5.0_2.3
0.3_5.8_R4.9_2.4
-0.3_1.8_R2.2_2.3
2.1_2.7_B3.9_0.0
0.0_3.2_R2.5_1.2
0.0_2.1_R1.7_0.7
-2.9_1.1_R4.9_1.5		 12.67 21.80 53.72 66.06 45.09 17.64 N/A
70 417840 저스템 코스닥 2026-09-11
(6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,720 (6.29% / 286.0만주)
14,790 (6.48% / 144.3만주)
13,890 (0.00% / 75.7만주)
13,890 (-1.35% / 72.9만주)
14,080 (-6.82% / 129.6만주)
15,110 (0.94% / 63.1만주)
14,970 (-0.40% / 150.7만주)
15,030 (6.52% / 154.1만주)
14,110 (1.51% / 54.6만주)
13,900 (4.35% / 66.5만주)
2026-09-1115,720 (6.29% / 286.0만주)
2026-09-1014,790 (6.48% / 144.3만주)
2026-09-0913,890 (0.00% / 75.7만주)
2026-09-0813,890 (-1.35% / 72.9만주)
2026-09-0714,080 (-6.82% / 129.6만주)
2026-09-0415,110 (0.94% / 63.1만주)
2026-09-0314,970 (-0.40% / 150.7만주)
2026-09-0215,030 (6.52% / 154.1만주)
2026-09-0114,110 (1.51% / 54.6만주)
2026-08-3113,900 (4.35% / 66.5만주)
 -3.7_0.0_R10.3_5.0
0.0_0.7_R6.5_1.8
0.0_1.3_D0.0_2.2
0.0_0.0_B1.3_2.5
2.4_1.0_B9.0_0.0
0.7_3.4_R0.3_0.9
1.7_2.7_B2.1_5.1
-2.4_0.5_R9.2_2.5
1.9_4.1_B0.4_0.1
-3.2_3.9_R7.8_1.1		 18.02 33.79 10.16 143.72 352.63 261.38
71 054920 한컴위드 코스닥 2026-09-11
(6.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,940 (6.20% / 149.7만주)
3,710 (1.37% / 12.0만주)
3,660 (0.97% / 11.8만주)
3,625 (-0.96% / 13.1만주)
3,660 (-2.27% / 16.0만주)
3,745 (2.46% / 19.8만주)
3,655 (-1.48% / 11.6만주)
3,710 (-1.59% / 9.0만주)
3,770 (-1.95% / 12.0만주)
3,845 (-2.78% / 19.5만주)
2026-09-113,940 (6.20% / 149.7만주)
2026-09-103,710 (1.37% / 12.0만주)
2026-09-093,660 (0.97% / 11.8만주)
2026-09-083,625 (-0.96% / 13.1만주)
2026-09-073,660 (-2.27% / 16.0만주)
2026-09-043,745 (2.46% / 19.8만주)
2026-09-033,655 (-1.48% / 11.6만주)
2026-09-023,710 (-1.59% / 9.0만주)
2026-09-013,770 (-1.95% / 12.0만주)
2026-08-313,845 (-2.78% / 19.5만주)
 0.5_2.5_R5.6_5.7
0.0_1.4_R1.4_0.1
0.0_0.8_R1.0_1.0
0.0_0.6_B1.0_1.2
1.1_0.4_B3.3_0.0
1.1_0.0_R1.4_2.4
2.3_1.2_B3.7_0.1
-3.1_0.0_R1.5_1.2
0.8_0.8_B2.7_0.1
-1.8_4.3_B1.0_0.0		 -0.38 -3.90 -4.48 -11.56 0.38 -15.18 N/A
72 493280 아이엠바이오로직스 코스닥 2026-09-11
(6.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,900 (6.14% / 13.1만주)
14,980 (-1.96% / 15.4만주)
15,280 (-0.78% / 7.5만주)
15,400 (5.84% / 17.5만주)
14,550 (-1.15% / 6.5만주)
14,720 (2.79% / 4.0만주)
14,320 (-3.18% / 5.4만주)
14,790 (-3.33% / 5.2만주)
15,300 (-4.85% / 6.1만주)
16,080 (3.94% / 5.8만주)
2026-09-1115,900 (6.14% / 13.1만주)
2026-09-1014,980 (-1.96% / 15.4만주)
2026-09-0915,280 (-0.78% / 7.5만주)
2026-09-0815,400 (5.84% / 17.5만주)
2026-09-0714,550 (-1.15% / 6.5만주)
2026-09-0414,720 (2.79% / 4.0만주)
2026-09-0314,320 (-3.18% / 5.4만주)
2026-09-0214,790 (-3.33% / 5.2만주)
2026-09-0115,300 (-4.85% / 6.1만주)
2026-08-3116,080 (3.94% / 5.8만주)
 -1.5_1.4_R7.7_1.2
-0.8_7.2_B1.1_0.6
1.2_1.2_B1.9_2.5
0.0_1.6_R5.8_6.4
-0.1_1.1_B1.0_0.7
0.4_0.6_R2.4_0.4
1.1_0.8_B4.2_1.9
-2.3_0.1_B1.1_3.6
-1.7_1.7_B3.2_1.7
-1.1_5.2_R5.1_0.0		 2.78 -17.40 -40.11 0.00 0.00 0.00
73 297090 씨에스베어링 코스닥 2026-09-11
(5.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 15.23 19.80 8.19 -28.61 -26.03 -30.62
74 469610 이노테크 코스닥 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,670 (5.71% / 48.1만주)
15,770 (-0.38% / 4.0만주)
15,830 (5.11% / 6.8만주)
15,060 (-2.27% / 3.5만주)
15,410 (-0.13% / 3.5만주)
15,430 (6.71% / 8.0만주)
14,460 (-2.95% / 6.7만주)
14,900 (-5.28% / 6.9만주)
15,730 (-0.44% / 4.4만주)
15,800 (0.57% / 4.2만주)
2026-09-1116,670 (5.71% / 48.1만주)
2026-09-1015,770 (-0.38% / 4.0만주)
2026-09-0915,830 (5.11% / 6.8만주)
2026-09-0815,060 (-2.27% / 3.5만주)
2026-09-0715,410 (-0.13% / 3.5만주)
2026-09-0415,430 (6.71% / 8.0만주)
2026-09-0314,460 (-2.95% / 6.7만주)
2026-09-0214,900 (-5.28% / 6.9만주)
2026-09-0115,730 (-0.44% / 4.4만주)
2026-08-3115,800 (0.57% / 4.2만주)
 -1.3_3.3_R7.1_1.3
-2.0_1.8_R1.7_0.0
4.8_1.5_R0.3_0.9
-0.8_0.1_B1.5_0.9
2.4_0.4_B2.5_0.1
0.4_0.0_R6.3_0.5
0.9_1.7_B3.9_0.6
-3.0_0.0_B2.4_4.9
-0.1_1.2_B0.4_1.8
-4.0_1.2_R4.8_0.0		 6.11 26.86 20.97 -21.18 -45.25 0.00 N/A
75 101680 한국정밀기계 코스닥 2026-09-11
(5.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,880 (5.69% / 3.8만주)
2,725 (-0.18% / 0.3만주)
2,730 (-0.18% / 0.3만주)
2,735 (-0.55% / 1.2만주)
2,750 (-0.90% / 0.7만주)
2,775 (-2.12% / 0.5만주)
2,835 (-1.05% / 0.7만주)
2,865 (2.69% / 2.5만주)
2,790 (-3.63% / 1.0만주)
2,895 (-1.53% / 0.8만주)
2026-09-112,880 (5.69% / 3.8만주)
2026-09-102,725 (-0.18% / 0.3만주)
2026-09-092,730 (-0.18% / 0.3만주)
2026-09-082,735 (-0.55% / 1.2만주)
2026-09-072,750 (-0.90% / 0.7만주)
2026-09-042,775 (-2.12% / 0.5만주)
2026-09-032,835 (-1.05% / 0.7만주)
2026-09-022,865 (2.69% / 2.5만주)
2026-09-012,790 (-3.63% / 1.0만주)
2026-08-312,895 (-1.53% / 0.8만주)
 0.9_2.4_R4.7_4.0
1.1_1.7_B1.3_0.0
0.0_1.1_B0.2_0.9
0.0_2.6_B0.5_0.0
0.0_2.2_B0.9_0.2
-3.0_0.0_R0.9_2.2
-1.0_3.4_D0.0_0.9
-2.0_2.6_R4.8_3.3
-1.2_1.8_B2.4_0.0
0.0_3.8_B1.5_0.0		 -2.04 8.27 44.14 21.01 33.95 24.41 N/A
76 014190 원익큐브 코스닥 2026-09-11
(5.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,305 (5.67% / 42.9만주)
1,235 (-0.24% / 24.0만주)
1,238 (0.81% / 10.4만주)
1,228 (-4.21% / 11.0만주)
1,282 (-0.85% / 7.2만주)
1,293 (4.27% / 40.8만주)
1,240 (0.24% / 7.6만주)
1,237 (0.32% / 3.2만주)
1,233 (3.18% / 3.4만주)
1,195 (0.84% / 6.6만주)
2026-09-111,305 (5.67% / 42.9만주)
2026-09-101,235 (-0.24% / 24.0만주)
2026-09-091,238 (0.81% / 10.4만주)
2026-09-081,228 (-4.21% / 11.0만주)
2026-09-071,282 (-0.85% / 7.2만주)
2026-09-041,293 (4.27% / 40.8만주)
2026-09-031,240 (0.24% / 7.6만주)
2026-09-021,237 (0.32% / 3.2만주)
2026-09-011,233 (3.18% / 3.4만주)
2026-08-311,195 (0.84% / 6.6만주)
 0.0_0.6_R5.7_4.1
-0.1_1.5_B0.2_4.0
0.0_0.0_R0.8_2.0
0.0_0.2_B4.2_0.3
0.5_0.0_B1.4_2.6
0.0_0.8_R4.3_5.4
-0.2_1.1_R0.5_0.5
0.1_1.5_R0.2_0.6
1.8_3.0_R1.3_0.0
0.1_2.3_R0.8_1.3		 10.13 9.48 1.40 -27.66 -14.43 -14.54 N/A
77 362320 청담글로벌 코스닥 2026-09-11
(5.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,580 (5.65% / 103.9만주)
4,335 (0.58% / 2.8만주)
4,310 (-2.27% / 3.3만주)
4,410 (-0.90% / 2.5만주)
4,450 (0.23% / 2.2만주)
4,440 (-0.22% / 3.0만주)
4,450 (-3.05% / 4.3만주)
4,590 (-4.28% / 3.3만주)
4,795 (-1.74% / 2.7만주)
4,880 (-0.81% / 2.9만주)
2026-09-114,580 (5.65% / 103.9만주)
2026-09-104,335 (0.58% / 2.8만주)
2026-09-094,310 (-2.27% / 3.3만주)
2026-09-084,410 (-0.90% / 2.5만주)
2026-09-074,450 (0.23% / 2.2만주)
2026-09-044,440 (-0.22% / 3.0만주)
2026-09-034,450 (-3.05% / 4.3만주)
2026-09-024,590 (-4.28% / 3.3만주)
2026-09-014,795 (-1.74% / 2.7만주)
2026-08-314,880 (-0.81% / 2.9만주)
 -1.6_0.0_R7.4_14.4
0.0_4.3_R0.6_1.5
1.9_0.0_B4.1_0.1
0.0_1.0_B0.9_2.2
0.0_1.8_R0.2_0.3
0.3_0.8_B0.6_2.5
0.0_0.0_B3.1_2.0
-2.4_0.1_B1.9_1.9
-1.2_1.3_B0.5_1.0
0.0_2.0_B0.8_0.0		 -6.91 -8.95 14.50 -11.24 -26.84 -43.67 N/A
78 290270 휴네시온 코스닥 2026-09-11
(5.58%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,935 (5.58% / 5.4만주)
2,780 (-2.80% / 1.9만주)
2,860 (-1.38% / 0.6만주)
2,900 (-1.19% / 1.4만주)
2,935 (2.98% / 1.4만주)
2,850 (2.33% / 0.6만주)
2,785 (-1.59% / 0.9만주)
2,830 (-1.39% / 0.4만주)
2,870 (0.00% / 1.3만주)
2,870 (-0.52% / 0.8만주)
2026-09-112,935 (5.58% / 5.4만주)
2026-09-102,780 (-2.80% / 1.9만주)
2026-09-092,860 (-1.38% / 0.6만주)
2026-09-082,900 (-1.19% / 1.4만주)
2026-09-072,935 (2.98% / 1.4만주)
2026-09-042,850 (2.33% / 0.6만주)
2026-09-032,785 (-1.59% / 0.9만주)
2026-09-022,830 (-1.39% / 0.4만주)
2026-09-012,870 (0.00% / 1.3만주)
2026-08-312,870 (-0.52% / 0.8만주)
 0.0_0.5_R5.6_1.9
0.2_0.5_B3.0_1.9
0.0_1.0_B1.4_1.6
0.0_3.1_B1.2_0.0
3.2_2.9_B0.2_2.9
0.0_0.0_R2.3_1.4
-0.7_2.3_B0.9_2.1
0.0_0.4_B1.4_0.7
-1.4_0.0_R1.4_1.0
-0.9_0.9_R0.3_0.7		 1.73 4.82 8.91 -14.68 -19.03 -23.37 N/A
79 389680 유디엠텍 코스닥 2026-09-11
(5.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,220 (5.46% / 21.9만주)
2,105 (-1.17% / 11.4만주)
2,130 (7.74% / 14.1만주)
1,977 (0.20% / 5.6만주)
1,973 (0.46% / 11.0만주)
1,964 (7.85% / 12.2만주)
1,821 (1.34% / 5.4만주)
1,797 (-2.86% / 6.3만주)
1,850 (-4.05% / 11.0만주)
1,928 (0.78% / 30.6만주)
2026-09-112,220 (5.46% / 21.9만주)
2026-09-102,105 (-1.17% / 11.4만주)
2026-09-092,130 (7.74% / 14.1만주)
2026-09-081,977 (0.20% / 5.6만주)
2026-09-071,973 (0.46% / 11.0만주)
2026-09-041,964 (7.85% / 12.2만주)
2026-09-031,821 (1.34% / 5.4만주)
2026-09-021,797 (-2.86% / 6.3만주)
2026-09-011,850 (-4.05% / 11.0만주)
2026-08-311,928 (0.78% / 30.6만주)
 -1.9_3.6_R7.5_8.8
-3.5_0.0_R2.4_4.5
0.0_1.3_R7.7_1.9
1.1_1.9_B0.9_0.0
2.9_1.7_B2.3_2.5
0.3_0.2_R7.5_0.7
0.0_2.4_R1.3_2.6
1.1_4.1_B3.9_0.0
10.0_0.6_B12.7_0.0
-4.6_0.0_R5.6_8.4		 16.05 107.09 -17.78 -28.73 -5.53 -29.19 N/A
80 336570 원텍 코스닥 2026-09-11
(5.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,120 (5.35% / 53.4만주)
4,860 (-1.62% / 44.0만주)
4,940 (-0.20% / 36.2만주)
4,950 (-1.98% / 26.7만주)
5,050 (2.96% / 37.4만주)
4,905 (0.93% / 20.7만주)
4,860 (0.21% / 39.2만주)
4,850 (-4.15% / 37.8만주)
5,060 (0.20% / 23.8만주)
5,050 (-0.39% / 31.7만주)
2026-09-115,120 (5.35% / 53.4만주)
2026-09-104,860 (-1.62% / 44.0만주)
2026-09-094,940 (-0.20% / 36.2만주)
2026-09-084,950 (-1.98% / 26.7만주)
2026-09-075,050 (2.96% / 37.4만주)
2026-09-044,905 (0.93% / 20.7만주)
2026-09-034,860 (0.21% / 39.2만주)
2026-09-024,850 (-4.15% / 37.8만주)
2026-09-015,060 (0.20% / 23.8만주)
2026-08-315,050 (-0.39% / 31.7만주)
 -0.8_0.6_R6.2_0.0
0.2_1.4_B1.8_0.1
0.9_0.6_B1.1_0.7
0.0_0.0_B2.0_0.2
0.6_1.6_R2.3_0.4
1.9_1.4_B0.9_0.5
0.9_0.3_B0.7_3.0
-1.2_0.0_B3.0_2.0
0.0_1.0_R0.2_1.4
-0.4_3.2_D0.0_1.0		 0.99 -3.94 -29.09 -26.86 -31.73 -51.28
81 406820 뷰티스킨 코스닥 2026-09-11
(5.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,980 (5.26% / 81.1만주)
1,881 (2.23% / 10.3만주)
1,840 (-1.71% / 18.1만주)
1,872 (-0.64% / 8.4만주)
1,884 (-1.67% / 9.4만주)
1,916 (0.52% / 8.9만주)
1,906 (-1.29% / 7.8만주)
1,931 (-4.17% / 9.6만주)
2,015 (-1.71% / 12.6만주)
2,050 (2.65% / 40.3만주)
2026-09-111,980 (5.26% / 81.1만주)
2026-09-101,881 (2.23% / 10.3만주)
2026-09-091,840 (-1.71% / 18.1만주)
2026-09-081,872 (-0.64% / 8.4만주)
2026-09-071,884 (-1.67% / 9.4만주)
2026-09-041,916 (0.52% / 8.9만주)
2026-09-031,906 (-1.29% / 7.8만주)
2026-09-021,931 (-4.17% / 9.6만주)
2026-09-012,015 (-1.71% / 12.6만주)
2026-08-312,050 (2.65% / 40.3만주)
 0.4_0.0_R4.9_5.1
-0.1_1.3_R2.3_0.6
0.8_1.1_B2.5_0.0
0.1_0.1_B0.7_0.7
0.5_0.7_B2.1_0.0
0.2_1.5_R0.3_0.4
0.0_1.4_B1.3_2.4
-1.7_0.0_B2.5_0.5
0.5_2.1_B2.2_1.0
2.2_1.5_R0.5_3.2		 -0.85 2.38 5.66 -8.33 -35.00 -32.90 N/A
82 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 21.91 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
83 290090 트윔 코스닥 2026-09-11
(5.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,235 (5.09% / 0.2만주)
4,030 (-2.07% / 0.3만주)
4,115 (0.00% / 0.1만주)
4,115 (-1.20% / 0.1만주)
4,165 (-2.34% / 0.4만주)
4,265 (1.19% / 0.1만주)
4,215 (0.00% / 0.1만주)
4,215 (-1.75% / 0.1만주)
4,290 (2.02% / 0.1만주)
4,205 (-1.29% / 0.2만주)
2026-09-114,235 (5.09% / 0.2만주)
2026-09-104,030 (-2.07% / 0.3만주)
2026-09-094,115 (0.00% / 0.1만주)
2026-09-084,115 (-1.20% / 0.1만주)
2026-09-074,165 (-2.34% / 0.4만주)
2026-09-044,265 (1.19% / 0.1만주)
2026-09-034,215 (0.00% / 0.1만주)
2026-09-024,215 (-1.75% / 0.1만주)
2026-09-014,290 (2.02% / 0.1만주)
2026-08-314,205 (-1.29% / 0.2만주)
 0.0_0.1_R5.1_0.8
0.1_0.0_B2.2_4.2
-0.5_2.3_R0.5_2.7
0.0_1.5_B1.2_0.0
-4.9_0.0_R2.7_2.0
0.0_0.8_R1.2_3.0
2.0_3.3_B2.0_0.0
1.4_1.5_B3.1_0.0
2.1_2.2_B0.1_0.0
0.0_3.2_B1.3_2.7		 -0.59 0.83 -14.53 -23.42 -42.85 -49.52 N/A
84 032860 더라미 코스닥 2026-09-11
(5.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,915 (5.05% / 1.0만주)
2,775 (-1.60% / 0.9만주)
2,820 (-5.21% / 0.9만주)
2,975 (7.01% / 3.0만주)
2,780 (0.72% / 0.8만주)
2,760 (-1.78% / 1.6만주)
2,810 (-2.43% / 1.8만주)
2,880 (3.97% / 2.9만주)
2,770 (-17.07% / 13.5만주)
3,340 (-3.19% / 4.8만주)
2026-09-112,915 (5.05% / 1.0만주)
2026-09-102,775 (-1.60% / 0.9만주)
2026-09-092,820 (-5.21% / 0.9만주)
2026-09-082,975 (7.01% / 3.0만주)
2026-09-072,780 (0.72% / 0.8만주)
2026-09-042,760 (-1.78% / 1.6만주)
2026-09-032,810 (-2.43% / 1.8만주)
2026-09-022,880 (3.97% / 2.9만주)
2026-09-012,770 (-17.07% / 13.5만주)
2026-08-313,340 (-3.19% / 4.8만주)
 0.7_2.3_R4.3_0.5
0.5_1.3_B2.1_1.9
0.0_0.4_B5.2_0.0
2.5_1.8_R4.4_0.5
4.9_2.2_B4.0_0.0
4.4_3.8_B6.0_0.0
0.0_5.0_B2.4_0.0
-1.8_1.7_R5.9_3.8
-0.7_1.4_B16.4_0.0
0.7_13.3_B3.9_0.1		 -15.51 -15.51 -23.79 -57.78 -52.91 -60.66 N/A
85 032960 동일기연 코스닥 2026-09-11
(4.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,250 (4.90% / 1.6만주)
2,145 (0.94% / 0.3만주)
2,125 (-0.47% / 1.5만주)
2,135 (3.89% / 1.8만주)
2,055 (0.00% / 0.7만주)
2,055 (1.99% / 0.6만주)
2,015 (-0.49% / 0.6만주)
2,025 (-1.22% / 0.2만주)
2,050 (0.49% / 0.5만주)
2,040 (2.10% / 1.2만주)
2026-09-112,250 (4.90% / 1.6만주)
2026-09-102,145 (0.94% / 0.3만주)
2026-09-092,125 (-0.47% / 1.5만주)
2026-09-082,135 (3.89% / 1.8만주)
2026-09-072,055 (0.00% / 0.7만주)
2026-09-042,055 (1.99% / 0.6만주)
2026-09-032,015 (-0.49% / 0.6만주)
2026-09-022,025 (-1.22% / 0.2만주)
2026-09-012,050 (0.49% / 0.5만주)
2026-08-312,040 (2.10% / 1.2만주)
 -1.4_1.9_R6.4_0.0
0.0_1.9_R0.9_0.0
1.6_1.2_B2.1_0.2
-0.7_1.0_R4.7_0.0
0.0_2.7_D0.0_0.0
0.0_0.8_R2.0_0.2
-0.5_0.8_D0.0_0.5
0.0_0.7_B1.2_0.0
0.0_2.0_R0.5_0.0
0.0_1.1_R2.1_0.0		 12.61 6.38 4.46 -29.47 -21.49 -4.58 N/A
86 0015N0 아로마티카 코스닥 2026-09-11
(4.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,590 (4.85% / 412.9만주)
10,100 (-3.44% / 49.6만주)
10,460 (0.48% / 62.6만주)
10,410 (12.91% / 268.8만주)
9,220 (-8.89% / 62.2만주)
10,120 (7.89% / 41.5만주)
9,380 (-6.48% / 34.7만주)
10,030 (-4.02% / 39.8만주)
10,450 (-3.60% / 82.1만주)
10,840 (7.22% / 169.7만주)
2026-09-1110,590 (4.85% / 412.9만주)
2026-09-1010,100 (-3.44% / 49.6만주)
2026-09-0910,460 (0.48% / 62.6만주)
2026-09-0810,410 (12.91% / 268.8만주)
2026-09-079,220 (-8.89% / 62.2만주)
2026-09-0410,120 (7.89% / 41.5만주)
2026-09-039,380 (-6.48% / 34.7만주)
2026-09-0210,030 (-4.02% / 39.8만주)
2026-09-0110,450 (-3.60% / 82.1만주)
2026-08-3110,840 (7.22% / 169.7만주)
 -0.1_1.3_R5.0_11.9
0.7_0.6_B4.1_5.4
0.6_5.6_B0.1_1.5
4.2_2.3_R8.3_7.6
0.0_3.1_B8.9_0.0
1.0_0.4_R6.9_4.8
0.2_2.1_B6.7_1.8
-2.4_0.6_B1.7_5.5
0.1_0.2_B3.7_9.9
-0.9_3.1_R8.2_5.0		 4.75 16.76 86.44 2.92 -34.31 0.00 N/A
87 067920 이글루 코스닥 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,640 (4.83% / 20.5만주)
5,380 (1.89% / 1.0만주)
5,280 (0.38% / 3.2만주)
5,260 (-0.38% / 1.9만주)
5,280 (-0.94% / 1.0만주)
5,330 (1.91% / 1.9만주)
5,230 (-2.61% / 1.7만주)
5,370 (-0.92% / 1.1만주)
5,420 (-0.91% / 2.8만주)
5,470 (-0.36% / 1.8만주)
2026-09-115,640 (4.83% / 20.5만주)
2026-09-105,380 (1.89% / 1.0만주)
2026-09-095,280 (0.38% / 3.2만주)
2026-09-085,260 (-0.38% / 1.9만주)
2026-09-075,280 (-0.94% / 1.0만주)
2026-09-045,330 (1.91% / 1.9만주)
2026-09-035,230 (-2.61% / 1.7만주)
2026-09-025,370 (-0.92% / 1.1만주)
2026-09-015,420 (-0.91% / 2.8만주)
2026-08-315,470 (-0.36% / 1.8만주)
 2.0_2.4_R2.7_0.4
-0.6_0.8_R2.5_0.0
0.0_0.8_R0.4_1.3
-0.8_0.6_R0.4_1.9
-0.6_0.6_B0.4_0.4
0.0_0.2_R1.9_0.0
0.0_0.0_B2.6_0.4
-2.0_0.8_R1.1_0.0
-1.3_2.2_R0.4_0.0
-0.7_2.4_R0.4_0.2		 2.73 0.89 10.16 -1.91 2.17 0.00 N/A
88 365900 브이씨 코스닥 2026-09-11
(4.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,500 (4.82% / 1.8만주)
2,385 (1.49% / 0.9만주)
2,350 (0.86% / 6.3만주)
2,330 (-2.92% / 3.9만주)
2,400 (-1.64% / 3.0만주)
2,440 (-1.61% / 1.7만주)
2,480 (0.00% / 0.9만주)
2,480 (2.06% / 1.7만주)
2,430 (-7.43% / 9.1만주)
2,625 (3.55% / 2.1만주)
2026-09-112,500 (4.82% / 1.8만주)
2026-09-102,385 (1.49% / 0.9만주)
2026-09-092,350 (0.86% / 6.3만주)
2026-09-082,330 (-2.92% / 3.9만주)
2026-09-072,400 (-1.64% / 3.0만주)
2026-09-042,440 (-1.61% / 1.7만주)
2026-09-032,480 (0.00% / 0.9만주)
2026-09-022,480 (2.06% / 1.7만주)
2026-09-012,430 (-7.43% / 9.1만주)
2026-08-312,625 (3.55% / 2.1만주)
 -0.2_0.8_R5.0_0.2
0.9_1.7_R0.6_0.0
1.1_2.6_B0.2_2.8
-0.2_1.7_B2.7_3.1
-0.2_3.8_B1.4_1.8
-2.0_2.1_R0.4_4.5
-0.8_1.2_R0.8_1.4
-1.0_2.1_R3.1_2.4
-0.2_2.5_B7.3_0.0
-2.6_1.8_R6.3_2.9		 -1.38 1.01 -5.84 -9.42 -11.82 -29.28 N/A
89 363250 진시스템 코스닥 2026-09-11
(4.68%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,250 (4.68% / 2.1만주)
4,060 (2.78% / 4.0만주)
3,950 (-1.50% / 0.3만주)
4,010 (0.38% / 0.7만주)
3,995 (-1.11% / 0.3만주)
4,040 (0.25% / 0.2만주)
4,030 (-0.25% / 0.4만주)
4,040 (0.00% / 0.5만주)
4,040 (0.00% / 0.2만주)
4,040 (0.12% / 0.6만주)
2026-09-114,250 (4.68% / 2.1만주)
2026-09-104,060 (2.78% / 4.0만주)
2026-09-093,950 (-1.50% / 0.3만주)
2026-09-084,010 (0.38% / 0.7만주)
2026-09-073,995 (-1.11% / 0.3만주)
2026-09-044,040 (0.25% / 0.2만주)
2026-09-034,030 (-0.25% / 0.4만주)
2026-09-024,040 (0.00% / 0.5만주)
2026-09-014,040 (0.00% / 0.2만주)
2026-08-314,040 (0.12% / 0.6만주)
 1.2_2.3_R3.4_1.4
0.0_0.0_R2.8_4.1
1.0_1.4_B2.5_0.0
7.1_0.9_B6.3_0.0
-0.1_0.5_B1.0_0.0
4.2_3.2_B3.8_0.0
1.0_1.4_B1.2_0.0
2.2_2.0_B2.2_0.0
0.0_1.7_D0.0_0.5
-0.9_2.5_R1.0_0.7		 5.33 -4.28 15.33 -19.81 -3.63 -13.88 N/A
90 006050 국영지앤엠 코스닥 2026-09-11
(4.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (4.55% / 3.6만주)
5,050 (0.20% / 1.1만주)
5,040 (-4.00% / 1.1만주)
5,250 (8.14% / 4.2만주)
4,855 (1.25% / 0.5만주)
4,795 (0.00% / 0.6만주)
4,795 (-0.21% / 1.4만주)
4,805 (-1.54% / 1.2만주)
4,880 (-1.01% / 1.0만주)
4,930 (-0.20% / 1.5만주)
2026-09-115,280 (4.55% / 3.6만주)
2026-09-105,050 (0.20% / 1.1만주)
2026-09-095,040 (-4.00% / 1.1만주)
2026-09-085,250 (8.14% / 4.2만주)
2026-09-074,855 (1.25% / 0.5만주)
2026-09-044,795 (0.00% / 0.6만주)
2026-09-034,795 (-0.21% / 1.4만주)
2026-09-024,805 (-1.54% / 1.2만주)
2026-09-014,880 (-1.01% / 1.0만주)
2026-08-314,930 (-0.20% / 1.5만주)
 8.7_2.8_B3.8_0.0
-0.2_1.8_R0.4_0.6
0.0_0.8_B4.0_1.0
0.1_1.6_R8.0_3.2
0.0_0.0_R1.3_0.5
0.8_2.1_B0.8_0.0
-2.0_2.0_R1.8_0.0
0.0_1.5_B1.5_0.2
-0.8_3.6_B0.2_0.0
0.0_4.0_B0.2_1.0		 6.88 7.76 -22.47 -58.26 -57.89 -59.29 N/A
91 062970 한국첨단소재 코스닥 2026-09-11
(4.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,990 (4.52% / 462.8만주)
1,904 (-1.35% / 70.6만주)
1,930 (-4.46% / 298.3만주)
2,020 (5.54% / 378.5만주)
1,914 (0.16% / 59.3만주)
1,911 (3.30% / 44.3만주)
1,850 (-3.34% / 58.6만주)
1,914 (-4.25% / 59.7만주)
1,999 (-5.26% / 72.6만주)
2,110 (-5.59% / 346.7만주)
2026-09-111,990 (4.52% / 462.8만주)
2026-09-101,904 (-1.35% / 70.6만주)
2026-09-091,930 (-4.46% / 298.3만주)
2026-09-082,020 (5.54% / 378.5만주)
2026-09-071,914 (0.16% / 59.3만주)
2026-09-041,911 (3.30% / 44.3만주)
2026-09-031,850 (-3.34% / 58.6만주)
2026-09-021,914 (-4.25% / 59.7만주)
2026-09-011,999 (-5.26% / 72.6만주)
2026-08-312,110 (-5.59% / 346.7만주)
 -0.9_3.8_R5.5_8.3
0.2_1.1_B1.5_0.2
-5.0_0.2_R0.5_5.7
0.1_0.1_R5.5_9.7
2.6_0.2_B2.3_4.6
0.1_0.0_R3.2_0.8
0.0_0.1_B3.3_1.1
0.0_0.8_B4.3_0.0
0.0_0.2_B5.3_1.2
5.1_2.6_B10.2_16.8		 -10.96 -34.00 -52.63 -34.39 -45.07 -45.82 N/A
92 444530 심플랫폼 코스닥 2026-09-11
(4.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,665 (4.48% / 0.6만주)
4,465 (0.00% / 0.2만주)
4,465 (1.02% / 0.3만주)
4,420 (-1.56% / 0.4만주)
4,490 (0.56% / 0.3만주)
4,465 (0.11% / 0.5만주)
4,460 (-2.51% / 0.4만주)
4,575 (-1.40% / 0.3만주)
4,640 (-0.32% / 0.3만주)
4,655 (0.00% / 0.8만주)
2026-09-114,665 (4.48% / 0.6만주)
2026-09-104,465 (0.00% / 0.2만주)
2026-09-094,465 (1.02% / 0.3만주)
2026-09-084,420 (-1.56% / 0.4만주)
2026-09-074,490 (0.56% / 0.3만주)
2026-09-044,465 (0.11% / 0.5만주)
2026-09-034,460 (-2.51% / 0.4만주)
2026-09-024,575 (-1.40% / 0.3만주)
2026-09-014,640 (-0.32% / 0.3만주)
2026-08-314,655 (0.00% / 0.8만주)
 0.1_0.1_R4.4_0.6
3.0_2.6_B2.9_0.0
2.0_1.0_B1.0_3.2
0.0_0.5_B1.6_5.0
2.0_0.6_B1.4_2.7
-1.3_0.0_R1.5_5.7
0.0_0.4_B2.5_3.2
0.0_0.0_B1.4_1.0
0.0_0.0_B0.3_3.9
-0.5_5.4_R0.5_0.0		 0.21 -7.26 -37.80 -22.25 -42.62 -58.09 N/A
93 335870 윙스풋 코스닥 2026-09-11
(4.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,360 (4.48% / 0.1만주)
5,130 (-3.75% / 0.2만주)
5,330 (1.91% / 0.3만주)
5,230 (3.36% / 0.1만주)
5,060 (0.00% / 0.1만주)
5,060 (-1.36% / 0.3만주)
5,130 (1.18% / 0.2만주)
5,070 (1.00% / 0.3만주)
5,020 (4.58% / 0.9만주)
4,800 (-10.61% / 1.3만주)
2026-09-115,360 (4.48% / 0.1만주)
2026-09-105,130 (-3.75% / 0.2만주)
2026-09-095,330 (1.91% / 0.3만주)
2026-09-085,230 (3.36% / 0.1만주)
2026-09-075,060 (0.00% / 0.1만주)
2026-09-045,060 (-1.36% / 0.3만주)
2026-09-035,130 (1.18% / 0.2만주)
2026-09-025,070 (1.00% / 0.3만주)
2026-09-015,020 (4.58% / 0.9만주)
2026-08-314,800 (-10.61% / 1.3만주)
 0.0_2.3_R4.5_0.2
-0.9_0.6_B2.8_2.3
0.0_4.8_R1.9_3.0
0.4_0.0_R3.0_0.0
0.6_0.0_B0.6_0.2
0.0_1.8_B1.4_1.4
4.5_2.1_B3.2_0.0
1.4_0.0_B0.4_3.5
2.5_1.1_R2.0_8.6
0.0_6.7_B10.6_0.6		 -0.19 -1.65 -21.75 -48.09 -35.62 -54.96 N/A
94 270520 앱튼 코스닥 2026-09-11
(4.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,200 (4.40% / 14.5만주)
3,065 (1.32% / 18.3만주)
3,025 (0.33% / 7.8만주)
3,015 (2.73% / 11.2만주)
2,935 (-2.33% / 13.8만주)
3,005 (8.48% / 26.6만주)
2,770 (3.55% / 54.1만주)
2,675 (-8.08% / 16.3만주)
2,910 (-14.03% / 74.6만주)
3,385 (-4.65% / 30.1만주)
2026-09-113,200 (4.40% / 14.5만주)
2026-09-103,065 (1.32% / 18.3만주)
2026-09-093,025 (0.33% / 7.8만주)
2026-09-083,015 (2.73% / 11.2만주)
2026-09-072,935 (-2.33% / 13.8만주)
2026-09-043,005 (8.48% / 26.6만주)
2026-09-032,770 (3.55% / 54.1만주)
2026-09-022,675 (-8.08% / 16.3만주)
2026-09-012,910 (-14.03% / 74.6만주)
2026-08-313,385 (-4.65% / 30.1만주)
 -0.5_4.1_R4.9_2.5
-0.7_3.8_R2.0_7.7
-0.5_2.7_R0.8_0.8
-0.5_2.7_R3.3_0.8
0.0_3.9_B2.3_0.7
-0.7_7.6_R9.3_2.8
4.5_20.2_B0.9_9.1
0.0_1.1_B8.1_6.5
0.0_10.0_B14.0_0.1
4.1_7.5_B8.4_0.0		 -9.86 -12.81 235.08 55.34 -19.40 -71.12 N/A
95 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 36.43 36.43 -41.57 103.48 25.27 79.85 N/A
96 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 16.69 0.00 -10.33 -22.60 11.39 21.33 N/A
97 236200 슈프리마 코스닥 2026-09-11
(4.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,900 (4.22% / 4.8만주)
49,800 (-0.40% / 1.4만주)
50,000 (0.20% / 1.8만주)
49,900 (-1.96% / 2.6만주)
50,900 (-2.12% / 2.3만주)
52,000 (-1.89% / 2.3만주)
53,000 (-3.11% / 2.4만주)
54,700 (-1.44% / 1.2만주)
55,500 (-1.25% / 1.2만주)
56,200 (0.36% / 1.2만주)
2026-09-1151,900 (4.22% / 4.8만주)
2026-09-1049,800 (-0.40% / 1.4만주)
2026-09-0950,000 (0.20% / 1.8만주)
2026-09-0849,900 (-1.96% / 2.6만주)
2026-09-0750,900 (-2.12% / 2.3만주)
2026-09-0452,000 (-1.89% / 2.3만주)
2026-09-0353,000 (-3.11% / 2.4만주)
2026-09-0254,700 (-1.44% / 1.2만주)
2026-09-0155,500 (-1.25% / 1.2만주)
2026-08-3156,200 (0.36% / 1.2만주)
 0.4_2.4_R3.8_3.7
-0.2_2.0_B0.2_0.1
0.0_1.3_R0.2_1.0
0.4_1.5_B2.3_0.0
0.4_1.0_B2.5_0.0
0.2_1.3_B2.1_0.0
2.0_0.9_B5.0_0.0
0.5_0.9_B2.0_0.0
0.2_0.9_B1.4_0.0
-0.4_2.3_R0.7_1.1		 -7.32 -18.52 23.57 9.73 40.27 46.20
98 158430 아톤 코스닥 2026-09-11
(4.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (4.21% / 100.1만주)
4,630 (-0.75% / 12.1만주)
4,665 (2.30% / 15.3만주)
4,560 (-1.72% / 17.1만주)
4,640 (-4.33% / 23.1만주)
4,850 (8.26% / 79.6만주)
4,480 (0.11% / 10.4만주)
4,475 (-3.97% / 16.6만주)
4,660 (-0.21% / 11.2만주)
4,670 (-2.61% / 19.8만주)
2026-09-114,825 (4.21% / 100.1만주)
2026-09-104,630 (-0.75% / 12.1만주)
2026-09-094,665 (2.30% / 15.3만주)
2026-09-084,560 (-1.72% / 17.1만주)
2026-09-074,640 (-4.33% / 23.1만주)
2026-09-044,850 (8.26% / 79.6만주)
2026-09-034,480 (0.11% / 10.4만주)
2026-09-024,475 (-3.97% / 16.6만주)
2026-09-014,660 (-0.21% / 11.2만주)
2026-08-314,670 (-2.61% / 19.8만주)
 0.2_0.6_R4.0_5.7
-0.8_1.6_D0.0_0.8
0.4_0.3_R1.9_1.5
0.0_0.1_B1.7_1.4
-0.6_0.3_B3.7_0.0
2.5_0.0_R5.7_2.7
0.9_2.0_B0.8_0.4
-2.8_3.9_B1.2_2.5
0.3_1.9_B0.5_1.1
-2.5_3.6_B0.1_0.5		 0.63 6.75 -4.08 -24.14 -25.43 -39.23
99 185490 아이진 코스닥 2026-09-11
(4.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,150 (4.12% / 22.7만주)
2,065 (-1.90% / 6.2만주)
2,105 (0.72% / 10.9만주)
2,090 (3.47% / 19.9만주)
2,020 (1.51% / 10.1만주)
1,990 (2.58% / 10.5만주)
1,940 (0.73% / 10.7만주)
1,926 (1.16% / 14.7만주)
1,904 (-0.21% / 11.5만주)
1,908 (-0.63% / 9.9만주)
2026-09-112,150 (4.12% / 22.7만주)
2026-09-102,065 (-1.90% / 6.2만주)
2026-09-092,105 (0.72% / 10.9만주)
2026-09-082,090 (3.47% / 19.9만주)
2026-09-072,020 (1.51% / 10.1만주)
2026-09-041,990 (2.58% / 10.5만주)
2026-09-031,940 (0.73% / 10.7만주)
2026-09-021,926 (1.16% / 14.7만주)
2026-09-011,904 (-0.21% / 11.5만주)
2026-08-311,908 (-0.63% / 9.9만주)
 -2.2_0.0_R6.4_3.3
0.2_1.2_B2.1_1.7
0.2_2.9_R0.5_1.4
0.0_0.0_R3.5_3.6
0.0_0.8_R1.5_2.7
-0.2_0.1_R2.8_0.8
0.0_1.1_R0.7_1.0
-0.3_0.4_R1.4_2.6
0.1_1.0_B0.3_1.9
1.1_1.4_B1.8_0.6		 11.98 17.94 52.37 55.57 14.97 -15.15 N/A
100 063170 서울옥션 코스닥 2026-09-11
(4.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,860 (4.09% / 2.7만주)
5,630 (-5.06% / 3.4만주)
5,930 (-1.98% / 2.1만주)
6,050 (-0.66% / 2.2만주)
6,090 (-0.16% / 2.4만주)
6,100 (0.33% / 4.5만주)
6,080 (-1.30% / 4.2만주)
6,160 (-2.22% / 5.8만주)
6,300 (2.77% / 7.4만주)
6,130 (2.51% / 6.2만주)
2026-09-115,860 (4.09% / 2.7만주)
2026-09-105,630 (-5.06% / 3.4만주)
2026-09-095,930 (-1.98% / 2.1만주)
2026-09-086,050 (-0.66% / 2.2만주)
2026-09-076,090 (-0.16% / 2.4만주)
2026-09-046,100 (0.33% / 4.5만주)
2026-09-036,080 (-1.30% / 4.2만주)
2026-09-026,160 (-2.22% / 5.8만주)
2026-09-016,300 (2.77% / 7.4만주)
2026-08-316,130 (2.51% / 6.2만주)
 -0.5_0.9_R4.6_1.2
0.8_0.2_B5.9_0.0
-0.8_0.8_B1.2_1.7
-1.0_1.2_R0.3_1.0
0.0_3.0_B0.2_1.6
0.3_0.3_D0.0_4.8
0.0_1.3_B1.3_1.5
-2.1_1.1_B0.2_2.1
-0.5_1.8_R3.3_1.0
-1.0_3.9_R3.5_0.3		 -2.01 7.52 24.02 -25.82 -18.72 -29.40
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 2일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 68.91 49.39 9.52 -18.00 56.09 115.21 N/A
2 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 41.43 26.92 0.68 -9.56 -52.93 0.00
3 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 38.57 36.56 37.23 -15.32 -24.90 3.87 N/A
4 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 36.02 25.75 7.42 -29.31 -69.54 -43.74 N/A
5 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 32.72 26.07 -16.28 -21.17 -15.23 -20.37 N/A
6 060570 드림어스컴퍼니 코스닥 2026-09-11
(2.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,040 (2.86% / 30.6만주)
4,900 (28.78% / 14.5만주)
3,805 (-0.39% / 0.6만주)
3,820 (-5.09% / 0.4만주)
4,025 (1.90% / 0.4만주)
3,950 (2.73% / 0.4만주)
3,845 (-3.88% / 1.7만주)
4,000 (-1.23% / 0.5만주)
4,050 (15.38% / 6.5만주)
3,510 (-3.17% / 0.4만주)
2026-09-115,040 (2.86% / 30.6만주)
2026-09-104,900 (28.78% / 14.5만주)
2026-09-093,805 (-0.39% / 0.6만주)
2026-09-083,820 (-5.09% / 0.4만주)
2026-09-074,025 (1.90% / 0.4만주)
2026-09-043,950 (2.73% / 0.4만주)
2026-09-033,845 (-3.88% / 1.7만주)
2026-09-024,000 (-1.23% / 0.5만주)
2026-09-014,050 (15.38% / 6.5만주)
2026-08-313,510 (-3.17% / 0.4만주)
 -2.8_11.0_R5.8_9.1
5.7_10.4_R21.9_0.9
-0.3_0.4_B0.1_1.0
-0.6_0.0_B4.5_0.0
0.4_0.0_R1.5_1.1
3.0_1.3_B0.3_0.9
3.0_0.9_B6.7_0.1
0.0_2.1_B1.2_0.5
0.0_0.0_R15.4_12.0
-2.8_0.9_B0.4_1.8		 32.46 38.46 29.73 -12.42 -37.51 -46.81
7 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 31.61 44.05 46.26 -11.40 -28.25 -26.31 N/A
8 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 31.38 30.32 16.97 -4.46 -32.16 -12.07 N/A
9 224060 더코디 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,890 (0.00% / 286.3만주)
9,890 (29.96% / 112.0만주)
7,610 (29.86% / 18.1만주)
5,860 (29.93% / 47.2만주)
4,510 (29.97% / 13.1만주)
3,470 (-5.19% / 1.7만주)
3,660 (-2.14% / 1.4만주)
3,740 (-5.08% / 1.4만주)
3,940 (1.81% / 1.8만주)
3,870 (0.52% / 8.4만주)
2026-09-119,890 (0.00% / 286.3만주)
2026-09-109,890 (29.96% / 112.0만주)
2026-09-097,610 (29.86% / 18.1만주)
2026-09-085,860 (29.93% / 47.2만주)
2026-09-074,510 (29.97% / 13.1만주)
2026-09-043,470 (-5.19% / 1.7만주)
2026-09-033,660 (-2.14% / 1.4만주)
2026-09-023,740 (-5.08% / 1.4만주)
2026-09-013,940 (1.81% / 1.8만주)
2026-08-313,870 (0.52% / 8.4만주)
 28.9_3.9_B22.4_0.0
0.0_0.0_R30.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
1.3_0.0_R28.3_0.0
0.0_1.2_B5.2_0.8
0.0_4.4_B2.1_0.3
3.6_1.6_B8.3_0.0
0.8_2.6_R1.0_0.1
0.9_5.2_B0.4_1.8		 29.96 180.97 194.35 166.94 273.91 238.70 N/A
10 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 29.89 28.85 20.68 4.65 -14.03 -8.94 N/A
11 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
12 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 29.87 17.19 -30.20 34.50 78.74 29.57
13 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 28.74 29.04 9.11 -8.47 -27.40 -39.98 N/A
14 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 27.96 23.53 -1.11 -1.79 -22.48 -51.76 N/A
15 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 27.36 33.83 1.97 137.22 102.78 123.68 N/A
16 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 25.96 35.05 -1.87 -64.35 0.00 0.00 N/A
17 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 25.93 14.05 66.87 -30.52 366.55 280.42 N/A
18 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 24.41 14.32 -14.11 -19.58 -14.97 109.41
19 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 23.75 4.52 -4.14 -24.17 -22.35 -7.38
20 900270 헝셩그룹 코스닥 2026-09-11
(14.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,565 (14.63% / 377.4만주)
3,110 (7.43% / 212.8만주)
2,895 (-2.20% / 12.9만주)
2,960 (-7.36% / 21.4만주)
3,195 (-5.05% / 44.7만주)
3,365 (-4.67% / 48.2만주)
3,530 (-6.12% / 48.9만주)
3,760 (7.43% / 168.8만주)
3,500 (5.26% / 309.4만주)
3,325 (-11.80% / 75.1만주)
2026-09-113,565 (14.63% / 377.4만주)
2026-09-103,110 (7.43% / 212.8만주)
2026-09-092,895 (-2.20% / 12.9만주)
2026-09-082,960 (-7.36% / 21.4만주)
2026-09-073,195 (-5.05% / 44.7만주)
2026-09-043,365 (-4.67% / 48.2만주)
2026-09-033,530 (-6.12% / 48.9만주)
2026-09-023,760 (7.43% / 168.8만주)
2026-09-013,500 (5.26% / 309.4만주)
2026-08-313,325 (-11.80% / 75.1만주)
 17.5_0.0_B2.5_10.5
0.0_0.0_R7.4_14.8
-0.7_2.8_B1.5_4.3
0.0_0.0_B7.4_2.3
-2.5_2.2_B2.6_9.6
2.0_3.7_B6.5_0.0
7.4_2.3_B12.6_0.0
-2.3_1.6_R9.9_8.0
2.3_6.0_R2.9_18.3
-4.0_0.5_B8.1_4.7		 23.14 69.76 9.86 -48.37 -65.74 -69.28 N/A
21 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 22.72 25.36 -11.49 77.03 57.26 55.58 N/A
22 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 22.63 30.98 50.09 -54.75 -62.09 -69.44 N/A
23 475230 엔알비 코스닥 2026-09-11
(8.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,170 (8.98% / 29.1만주)
10,250 (12.51% / 22.3만주)
9,110 (0.00% / 5.4만주)
9,110 (-4.41% / 5.8만주)
9,530 (-4.22% / 5.9만주)
9,950 (1.63% / 6.2만주)
9,790 (-1.90% / 5.5만주)
9,980 (-1.19% / 4.2만주)
10,100 (-5.08% / 6.3만주)
10,640 (-1.39% / 7.9만주)
2026-09-1111,170 (8.98% / 29.1만주)
2026-09-1010,250 (12.51% / 22.3만주)
2026-09-099,110 (0.00% / 5.4만주)
2026-09-089,110 (-4.41% / 5.8만주)
2026-09-079,530 (-4.22% / 5.9만주)
2026-09-049,950 (1.63% / 6.2만주)
2026-09-039,790 (-1.90% / 5.5만주)
2026-09-029,980 (-1.19% / 4.2만주)
2026-09-0110,100 (-5.08% / 6.3만주)
2026-08-3110,640 (-1.39% / 7.9만주)
 -1.9_2.4_R11.0_4.5
8.7_5.1_R3.5_5.3
-1.6_0.1_R1.7_2.1
1.4_1.1_B5.7_0.0
2.5_1.9_B6.6_0.0
0.5_2.0_R1.1_1.8
0.1_2.8_B2.0_0.9
-1.1_1.8_B0.1_3.8
0.0_0.0_B5.1_0.1
-1.0_3.7_B0.4_0.7		 22.61 33.93 16.48 -54.41 -16.83 -19.81 N/A
24 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 22.28 15.69 47.78 0.21 -33.14 -49.52 N/A
25 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 22.12 62.08 20.18 -5.53 -28.18 -34.57 N/A
26 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 21.94 45.16 39.79 0.21 -19.09 -25.71 N/A
27 289010 아이스크림에듀 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,115 (0.00% / 22.5만주)
1,115 (21.46% / 207.2만주)
918 (-2.86% / 5.9만주)
945 (-2.98% / 25.1만주)
974 (0.41% / 3.9만주)
970 (1.36% / 5.4만주)
957 (6.22% / 7.3만주)
901 (-5.85% / 7.5만주)
957 (-2.25% / 12.3만주)
979 (1.45% / 10.6만주)
2026-09-111,115 (0.00% / 22.5만주)
2026-09-101,115 (21.46% / 207.2만주)
2026-09-09918 (-2.86% / 5.9만주)
2026-09-08945 (-2.98% / 25.1만주)
2026-09-07974 (0.41% / 3.9만주)
2026-09-04970 (1.36% / 5.4만주)
2026-09-03957 (6.22% / 7.3만주)
2026-09-02901 (-5.85% / 7.5만주)
2026-09-01957 (-2.25% / 12.3만주)
2026-08-31979 (1.45% / 10.6만주)
 0.4_7.1_B0.4_0.6
22.5_2.7_B0.9_3.8
0.0_4.1_B2.9_0.0
-3.4_6.8_R0.4_3.7
-2.0_1.1_R2.4_0.6
-1.8_0.9_R3.2_1.3
-3.9_0.0_R10.5_2.3
-2.7_0.0_B3.2_4.3
-0.1_5.9_B2.1_2.1
-2.7_0.0_R4.3_3.5		 21.46 29.65 -8.61 -25.96 -40.05 -39.44 N/A
28 024060 흥구석유 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 20.84 39.14 22.77 -43.59 21.45 16.23 N/A
29 101000 KS인더스트리 코스닥 2026-09-11
(2.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,465 (2.45% / 33.3만주)
1,430 (15.70% / 233.3만주)
1,236 (-2.22% / 23.6만주)
1,264 (-1.48% / 42.0만주)
1,283 (17.28% / 411.1만주)
1,094 (29.93% / 112.4만주)
842 (8.51% / 143.8만주)
776 (-0.89% / 3.4만주)
783 (1.03% / 10.4만주)
775 (-0.77% / 8.7만주)
2026-09-111,465 (2.45% / 33.3만주)
2026-09-101,430 (15.70% / 233.3만주)
2026-09-091,236 (-2.22% / 23.6만주)
2026-09-081,264 (-1.48% / 42.0만주)
2026-09-071,283 (17.28% / 411.1만주)
2026-09-041,094 (29.93% / 112.4만주)
2026-09-03842 (8.51% / 143.8만주)
2026-09-02776 (-0.89% / 3.4만주)
2026-09-01783 (1.03% / 10.4만주)
2026-08-31775 (-0.77% / 8.7만주)
 4.9_7.2_B2.3_0.0
0.0_0.0_R15.7_12.3
-0.1_0.4_B2.1_6.8
0.0_7.9_B1.5_0.0
15.6_6.2_R1.4_10.8
0.2_0.8_R29.6_0.0
0.0_5.9_R8.5_18.8
0.0_3.0_B0.9_2.0
8.4_1.7_B6.8_0.0
4.4_2.2_B4.9_0.1		 18.53 72.15 3.17 -49.76 -25.29 -77.22 N/A
30 252990 샘씨엔에스 코스닥 2026-09-11
(13.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 18.38 0.83 23.57 56.39 123.20 204.05
31 322510 제이엘케이 코스닥 2026-09-11
(17.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (17.20% / 123.3만주)
4,505 (0.11% / 6.7만주)
4,500 (-3.02% / 7.5만주)
4,640 (-0.11% / 5.3만주)
4,645 (-1.17% / 3.5만주)
4,700 (0.43% / 2.8만주)
4,680 (0.11% / 3.8만주)
4,675 (-3.81% / 3.9만주)
4,860 (-1.62% / 3.3만주)
4,940 (-2.76% / 7.5만주)
2026-09-115,280 (17.20% / 123.3만주)
2026-09-104,505 (0.11% / 6.7만주)
2026-09-094,500 (-3.02% / 7.5만주)
2026-09-084,640 (-0.11% / 5.3만주)
2026-09-074,645 (-1.17% / 3.5만주)
2026-09-044,700 (0.43% / 2.8만주)
2026-09-034,680 (0.11% / 3.8만주)
2026-09-024,675 (-3.81% / 3.9만주)
2026-09-014,860 (-1.62% / 3.3만주)
2026-08-314,940 (-2.76% / 7.5만주)
 0.0_1.8_R17.2_8.0
-1.1_2.5_R1.2_1.4
0.0_1.1_B3.0_0.4
0.1_1.1_B0.2_0.6
1.5_0.8_B2.6_0.0
0.0_0.7_R0.4_1.7
0.2_2.8_B0.1_0.3
-0.6_1.4_B3.2_0.1
0.4_0.7_B2.0_0.0
-0.2_1.6_B2.6_0.0		 17.33 -6.71 27.69 -23.03 21.94 -13.44
32 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 16.69 6.61 -14.04 -54.44 -70.85 0.00 N/A
33 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 16.49 117.54 104.02 91.10 192.15 221.61 N/A
34 475400 씨메스로보틱스 코스닥 2026-09-11
(1.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,730 (1.39% / 95.2만주)
19,460 (13.07% / 95.3만주)
17,210 (-1.26% / 3.2만주)
17,430 (-2.08% / 1.6만주)
17,800 (-0.67% / 2.2만주)
17,920 (5.79% / 3.9만주)
16,940 (-0.99% / 1.7만주)
17,110 (-4.79% / 2.2만주)
17,970 (-1.80% / 1.8만주)
18,300 (-0.05% / 1.1만주)
2026-09-1119,730 (1.39% / 95.2만주)
2026-09-1019,460 (13.07% / 95.3만주)
2026-09-0917,210 (-1.26% / 3.2만주)
2026-09-0817,430 (-2.08% / 1.6만주)
2026-09-0717,800 (-0.67% / 2.2만주)
2026-09-0417,920 (5.79% / 3.9만주)
2026-09-0316,940 (-0.99% / 1.7만주)
2026-09-0217,110 (-4.79% / 2.2만주)
2026-09-0117,970 (-1.80% / 1.8만주)
2026-08-3118,300 (-0.05% / 1.1만주)
 -1.0_1.6_R2.4_5.9
29.9_1.7_B12.9_0.0
2.1_1.3_B3.3_0.7
0.2_0.1_B2.3_0.6
1.5_0.1_B2.1_1.2
1.0_0.0_R4.7_1.0
-0.2_1.0_B0.8_4.2
-4.5_1.3_B0.3_3.6
1.0_0.8_B2.8_0.0
-0.2_4.0_R0.2_0.0		 14.64 -3.99 -17.96 -47.39 -44.03 -26.24
35 331740 아우토크립트 코스닥 2026-09-11
(10.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,300 (10.94% / 13.1만주)
6,580 (2.97% / 1.2만주)
6,390 (-1.08% / 1.5만주)
6,460 (-2.27% / 0.9만주)
6,610 (1.54% / 0.4만주)
6,510 (2.20% / 0.9만주)
6,370 (-2.30% / 1.4만주)
6,520 (-7.65% / 1.5만주)
7,060 (9.29% / 2.9만주)
6,460 (-5.97% / 0.8만주)
2026-09-117,300 (10.94% / 13.1만주)
2026-09-106,580 (2.97% / 1.2만주)
2026-09-096,390 (-1.08% / 1.5만주)
2026-09-086,460 (-2.27% / 0.9만주)
2026-09-076,610 (1.54% / 0.4만주)
2026-09-046,510 (2.20% / 0.9만주)
2026-09-036,370 (-2.30% / 1.4만주)
2026-09-026,520 (-7.65% / 1.5만주)
2026-09-017,060 (9.29% / 2.9만주)
2026-08-316,460 (-5.97% / 0.8만주)
 0.0_1.4_R10.9_7.4
0.0_5.3_R3.0_0.0
0.0_5.5_B1.1_0.2
0.9_0.2_B3.1_0.4
2.2_2.4_B0.6_0.6
2.0_2.8_R0.2_1.4
3.7_1.7_B5.8_0.4
-3.3_0.3_B4.5_3.8
6.7_5.2_R2.5_0.8
0.0_0.8_B6.0_0.0		 14.24 5.04 -24.35 -64.82 -54.00 -49.83 N/A
36 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 14.14 11.13 0.00 0.00 0.00 0.00
37 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 13.92 24.51 18.64 -17.54 4.48 14.13 N/A
38 317770 엑스페릭스 코스닥 2026-09-11
(12.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 13.86 -0.37 5.53 -16.82 -8.25 -32.41 N/A
39 376900 로킷헬스케어 코스닥 2026-09-11
(11.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,300 (11.79% / 80.9만주)
28,000 (1.45% / 20.0만주)
27,600 (0.00% / 9.8만주)
27,600 (2.03% / 19.2만주)
27,050 (6.50% / 14.7만주)
25,400 (0.40% / 10.7만주)
25,300 (2.85% / 33.6만주)
24,600 (-5.38% / 8.2만주)
26,000 (-4.76% / 7.5만주)
27,300 (-3.02% / 7.6만주)
2026-09-1131,300 (11.79% / 80.9만주)
2026-09-1028,000 (1.45% / 20.0만주)
2026-09-0927,600 (0.00% / 9.8만주)
2026-09-0827,600 (2.03% / 19.2만주)
2026-09-0727,050 (6.50% / 14.7만주)
2026-09-0425,400 (0.40% / 10.7만주)
2026-09-0325,300 (2.85% / 33.6만주)
2026-09-0224,600 (-5.38% / 8.2만주)
2026-09-0126,000 (-4.76% / 7.5만주)
2026-08-3127,300 (-3.02% / 7.6만주)
 0.0_2.7_R11.8_4.5
1.4_3.9_D0.0_5.0
1.4_1.1_B1.4_4.8
-1.3_1.7_R3.4_6.2
-0.8_0.8_R7.3_0.9
0.8_4.3_B0.4_1.4
1.6_3.2_R1.2_12.6
-3.5_0.6_B2.0_1.4
-0.9_1.3_B3.9_0.0
-3.7_3.1_R0.7_0.0		 13.41 -10.57 -37.52 -59.51 -56.89 87.88
40 417840 저스템 코스닥 2026-09-11
(6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,720 (6.29% / 286.0만주)
14,790 (6.48% / 144.3만주)
13,890 (0.00% / 75.7만주)
13,890 (-1.35% / 72.9만주)
14,080 (-6.82% / 129.6만주)
15,110 (0.94% / 63.1만주)
14,970 (-0.40% / 150.7만주)
15,030 (6.52% / 154.1만주)
14,110 (1.51% / 54.6만주)
13,900 (4.35% / 66.5만주)
2026-09-1115,720 (6.29% / 286.0만주)
2026-09-1014,790 (6.48% / 144.3만주)
2026-09-0913,890 (0.00% / 75.7만주)
2026-09-0813,890 (-1.35% / 72.9만주)
2026-09-0714,080 (-6.82% / 129.6만주)
2026-09-0415,110 (0.94% / 63.1만주)
2026-09-0314,970 (-0.40% / 150.7만주)
2026-09-0215,030 (6.52% / 154.1만주)
2026-09-0114,110 (1.51% / 54.6만주)
2026-08-3113,900 (4.35% / 66.5만주)
 -3.7_0.0_R10.3_5.0
0.0_0.7_R6.5_1.8
0.0_1.3_D0.0_2.2
0.0_0.0_B1.3_2.5
2.4_1.0_B9.0_0.0
0.7_3.4_R0.3_0.9
1.7_2.7_B2.1_5.1
-2.4_0.5_R9.2_2.5
1.9_4.1_B0.4_0.1
-3.2_3.9_R7.8_1.1		 13.17 33.79 10.16 143.72 352.63 261.38
41 309930 조이웍스앤코 코스닥 2026-09-11
(7.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 13.04 9.24 -33.20 -4.06 -58.05 -70.47 N/A
42 149950 아바텍 코스닥 2026-09-11
(14.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,330 (14.02% / 76.0만주)
9,060 (-0.98% / 2.9만주)
9,150 (3.86% / 6.0만주)
8,810 (-1.89% / 4.6만주)
8,980 (-1.21% / 4.1만주)
9,090 (-2.78% / 7.1만주)
9,350 (4.47% / 28.7만주)
8,950 (-1.21% / 5.9만주)
9,060 (0.89% / 3.1만주)
8,980 (-0.22% / 2.8만주)
2026-09-1110,330 (14.02% / 76.0만주)
2026-09-109,060 (-0.98% / 2.9만주)
2026-09-099,150 (3.86% / 6.0만주)
2026-09-088,810 (-1.89% / 4.6만주)
2026-09-078,980 (-1.21% / 4.1만주)
2026-09-049,090 (-2.78% / 7.1만주)
2026-09-039,350 (4.47% / 28.7만주)
2026-09-028,950 (-1.21% / 5.9만주)
2026-09-019,060 (0.89% / 3.1만주)
2026-08-318,980 (-0.22% / 2.8만주)
 0.0_2.5_R14.0_1.6
1.1_2.3_B2.1_0.0
1.4_0.4_R2.5_0.5
1.1_0.0_B3.0_0.0
0.0_0.2_B1.2_2.9
0.0_0.4_B2.8_1.8
0.0_2.7_R4.5_4.2
-1.0_2.1_B0.2_5.1
-0.9_1.6_R1.8_0.7
-1.0_3.1_R0.8_1.2		 12.90 20.40 -23.48 4.03 -0.19 15.29 N/A
43 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 12.72 40.00 13.09 -45.05 -79.45 0.00 N/A
44 424980 마이크로투나노 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,510 (-1.45% / 4.4만주)
9,650 (14.34% / 21.7만주)
8,440 (0.96% / 1.0만주)
8,360 (-2.90% / 1.5만주)
8,610 (3.86% / 2.8만주)
8,290 (4.02% / 4.7만주)
7,970 (7.70% / 5.7만주)
7,400 (5.56% / 2.3만주)
7,010 (0.57% / 0.7만주)
6,970 (-3.60% / 1.5만주)
2026-09-119,510 (-1.45% / 4.4만주)
2026-09-109,650 (14.34% / 21.7만주)
2026-09-098,440 (0.96% / 1.0만주)
2026-09-088,360 (-2.90% / 1.5만주)
2026-09-078,610 (3.86% / 2.8만주)
2026-09-048,290 (4.02% / 4.7만주)
2026-09-037,970 (7.70% / 5.7만주)
2026-09-027,400 (5.56% / 2.3만주)
2026-09-017,010 (0.57% / 0.7만주)
2026-08-316,970 (-3.60% / 1.5만주)
 0.1_3.0_B1.6_0.0
2.3_2.0_R11.8_6.6
-2.8_0.0_R3.8_2.4
1.2_0.0_B4.0_0.0
1.2_3.0_R2.6_0.0
0.0_0.0_R4.0_6.0
0.3_0.3_R7.4_2.8
0.0_1.3_R5.6_6.1
0.1_2.4_R0.4_2.9
0.0_3.9_B3.6_0.0		 12.68 37.83 11.75 -26.45 14.58 11.75 N/A
45 225430 케이엠제약 코스닥 2026-09-11
(29.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 682 (29.90% / 304.7만주)
525 (-13.37% / 58.8만주)
606 (-6.77% / 226.5만주)
650 (-29.58% / 189.1만주)
923 (30.00% / 16.4만주)
710 (-6.82% / 34.7만주)
762 (-18.15% / 62.5만주)
931 (-30.00% / 41.3만주)
1,330 (-4.25% / 7.1만주)
1,389 (-0.14% / 2.0만주)
2026-09-11682 (29.90% / 304.7만주)
2026-09-10525 (-13.37% / 58.8만주)
2026-09-09606 (-6.77% / 226.5만주)
2026-09-08650 (-29.58% / 189.1만주)
2026-09-07923 (30.00% / 16.4만주)
2026-09-04710 (-6.82% / 34.7만주)
2026-09-03762 (-18.15% / 62.5만주)
2026-09-02931 (-30.00% / 41.3만주)
2026-09-011,330 (-4.25% / 7.1만주)
2026-08-311,389 (-0.14% / 2.0만주)
 0.0_2.3_R29.9_0.0
2.8_3.2_B15.7_0.6
2.9_5.9_B9.4_24.8
9.8_0.0_B35.8_11.5
16.1_0.0_R12.0_0.0
0.0_0.6_B6.8_2.6
-14.1_5.9_B4.8_10.3
-3.5_0.0_B27.4_0.2
0.0_5.9_B4.2_0.0
0.0_4.2_B0.1_4.2		 12.54 -60.14 -68.06 -61.69 -75.20 -78.89 N/A
46 078340 컴투스 코스닥 2026-09-11
(0.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,000 (0.43% / 33.3만주)
34,850 (11.70% / 33.2만주)
31,200 (1.46% / 7.2만주)
30,750 (-3.00% / 11.2만주)
31,700 (-2.16% / 10.3만주)
32,400 (-0.77% / 14.8만주)
32,650 (-4.11% / 18.7만주)
34,050 (-1.30% / 46.5만주)
34,500 (0.00% / 16.8만주)
34,500 (-4.17% / 18.8만주)
2026-09-1135,000 (0.43% / 33.3만주)
2026-09-1034,850 (11.70% / 33.2만주)
2026-09-0931,200 (1.46% / 7.2만주)
2026-09-0830,750 (-3.00% / 11.2만주)
2026-09-0731,700 (-2.16% / 10.3만주)
2026-09-0432,400 (-0.77% / 14.8만주)
2026-09-0332,650 (-4.11% / 18.7만주)
2026-09-0234,050 (-1.30% / 46.5만주)
2026-09-0134,500 (0.00% / 16.8만주)
2026-08-3134,500 (-4.17% / 18.8만주)
 0.1_2.6_R0.3_4.7
2.2_0.3_R9.2_0.6
0.0_0.7_R1.5_0.5
-0.2_0.2_B2.8_0.8
0.2_0.9_B2.3_1.4
-1.5_0.5_R0.8_3.4
1.0_1.5_B5.1_0.1
-1.2_0.4_B0.1_13.8
-2.2_0.1_R2.2_4.9
-1.5_2.0_B2.7_1.4		 12.18 6.38 40.00 2.49 16.47 -12.61
47 354320 알멕 코스닥 2026-09-11
(12.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,850 (12.73% / 30.6만주)
35,350 (-0.56% / 8.7만주)
35,550 (-5.95% / 12.4만주)
37,800 (0.67% / 29.4만주)
37,550 (16.25% / 30.1만주)
32,300 (20.07% / 29.5만주)
26,900 (-2.54% / 3.1만주)
27,600 (-3.50% / 2.1만주)
28,600 (-4.03% / 2.3만주)
29,800 (0.17% / 2.1만주)
2026-09-1139,850 (12.73% / 30.6만주)
2026-09-1035,350 (-0.56% / 8.7만주)
2026-09-0935,550 (-5.95% / 12.4만주)
2026-09-0837,800 (0.67% / 29.4만주)
2026-09-0737,550 (16.25% / 30.1만주)
2026-09-0432,300 (20.07% / 29.5만주)
2026-09-0326,900 (-2.54% / 3.1만주)
2026-09-0227,600 (-3.50% / 2.1만주)
2026-09-0128,600 (-4.03% / 2.3만주)
2026-08-3129,800 (0.17% / 2.1만주)
 -0.1_2.1_R12.9_6.1
-1.1_6.0_R0.6_2.4
-1.8_4.2_B4.2_4.7
1.2_0.5_B0.5_11.8
0.2_0.5_R16.1_3.9
0.2_0.0_R19.9_4.0
8.0_1.9_B9.7_0.0
-2.8_2.2_B0.7_2.2
-1.7_1.7_B2.4_1.7
-3.0_2.6_R3.3_1.3		 12.10 24.73 -27.94 -29.47 98.26 75.55
48 026910 광진실업 코스닥 2026-09-11
(-4.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,525 (-4.47% / 33.4만주)
3,690 (17.14% / 60.0만주)
3,150 (-2.78% / 3.8만주)
3,240 (-1.67% / 7.0만주)
3,295 (0.15% / 13.2만주)
3,290 (-4.08% / 9.3만주)
3,430 (-2.14% / 2.0만주)
3,505 (-2.09% / 5.3만주)
3,580 (-0.56% / 6.3만주)
3,600 (-1.37% / 9.9만주)
2026-09-113,525 (-4.47% / 33.4만주)
2026-09-103,690 (17.14% / 60.0만주)
2026-09-093,150 (-2.78% / 3.8만주)
2026-09-083,240 (-1.67% / 7.0만주)
2026-09-073,295 (0.15% / 13.2만주)
2026-09-043,290 (-4.08% / 9.3만주)
2026-09-033,430 (-2.14% / 2.0만주)
2026-09-023,505 (-2.09% / 5.3만주)
2026-09-013,580 (-0.56% / 6.3만주)
2026-08-313,600 (-1.37% / 9.9만주)
 0.1_5.8_B4.6_9.9
0.0_3.2_R17.1_11.0
1.9_1.9_B4.5_0.2
5.3_4.5_B6.6_0.0
0.2_7.1_D0.0_4.6
0.3_2.4_B4.4_1.0
1.1_2.3_B3.2_2.5
-6.6_0.0_R4.8_4.3
-0.7_9.1_R0.1_1.5
-0.3_10.6_B1.1_0.3		 11.90 -20.25 3.68 82.74 31.78 25.00 N/A
49 187660 페니트리움바이오 코스닥 2026-09-11
(-0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,290 (-0.12% / 463.2만주)
8,300 (11.86% / 872.8만주)
7,420 (29.95% / 440.8만주)
5,710 (-11.75% / 224.9만주)
6,470 (10.60% / 282.2만주)
5,850 (14.71% / 409.8만주)
5,100 (7.14% / 257.0만주)
4,760 (-3.45% / 103.2만주)
4,930 (-0.40% / 139.4만주)
4,950 (17.02% / 297.3만주)
2026-09-118,290 (-0.12% / 463.2만주)
2026-09-108,300 (11.86% / 872.8만주)
2026-09-097,420 (29.95% / 440.8만주)
2026-09-085,710 (-11.75% / 224.9만주)
2026-09-076,470 (10.60% / 282.2만주)
2026-09-045,850 (14.71% / 409.8만주)
2026-09-035,100 (7.14% / 257.0만주)
2026-09-024,760 (-3.45% / 103.2만주)
2026-09-014,930 (-0.40% / 139.4만주)
2026-08-314,950 (17.02% / 297.3만주)
 1.2_9.0_B1.3_3.6
7.8_0.9_R3.8_9.6
-1.6_0.7_R32.0_0.0
-1.1_0.0_B10.8_2.3
2.6_1.0_R7.8_1.2
0.4_16.2_R14.3_0.0
4.7_0.1_R2.3_9.4
-1.2_5.3_B2.3_0.3
-1.0_3.8_R0.6_4.7
-1.1_2.9_R18.3_2.0		 11.73 96.21 36.12 -53.08 204.33 212.12 N/A
50 456010 아이씨티케이 코스닥 2026-09-11
(13.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,200 (13.53% / 243.6만주)
15,150 (-1.62% / 11.9만주)
15,400 (3.36% / 24.2만주)
14,900 (-0.67% / 13.0만주)
15,000 (0.87% / 7.9만주)
14,870 (1.50% / 11.3만주)
14,650 (-2.72% / 11.3만주)
15,060 (-2.40% / 9.3만주)
15,430 (-2.47% / 9.1만주)
15,820 (-2.16% / 13.6만주)
2026-09-1117,200 (13.53% / 243.6만주)
2026-09-1015,150 (-1.62% / 11.9만주)
2026-09-0915,400 (3.36% / 24.2만주)
2026-09-0814,900 (-0.67% / 13.0만주)
2026-09-0715,000 (0.87% / 7.9만주)
2026-09-0414,870 (1.50% / 11.3만주)
2026-09-0314,650 (-2.72% / 11.3만주)
2026-09-0215,060 (-2.40% / 9.3만주)
2026-09-0115,430 (-2.47% / 9.1만주)
2026-08-3115,820 (-2.16% / 13.6만주)
 0.5_2.1_R12.9_7.0
-0.6_3.0_B1.0_0.2
1.9_0.3_R1.4_3.6
0.7_0.3_B1.3_3.1
1.8_1.3_B0.9_0.0
0.9_0.9_R0.6_2.0
2.2_1.4_B4.8_0.0
-2.8_1.5_R0.4_1.5
-0.8_1.2_B1.7_0.0
-2.6_4.8_R0.4_0.5		 11.69 -0.17 -24.56 13.38 15.05 45.27 N/A
51 318160 셀바이오휴먼텍 코스닥 2026-09-11
(4.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,000 (4.01% / 11.4만주)
6,730 (7.34% / 29.5만주)
6,270 (1.13% / 1.3만주)
6,200 (-2.05% / 3.1만주)
6,330 (-1.40% / 1.8만주)
6,420 (-0.47% / 1.5만주)
6,450 (-1.53% / 3.0만주)
6,550 (-1.21% / 1.5만주)
6,630 (-2.07% / 7.8만주)
6,770 (-3.70% / 11.3만주)
2026-09-117,000 (4.01% / 11.4만주)
2026-09-106,730 (7.34% / 29.5만주)
2026-09-096,270 (1.13% / 1.3만주)
2026-09-086,200 (-2.05% / 3.1만주)
2026-09-076,330 (-1.40% / 1.8만주)
2026-09-046,420 (-0.47% / 1.5만주)
2026-09-036,450 (-1.53% / 3.0만주)
2026-09-026,550 (-1.21% / 1.5만주)
2026-09-016,630 (-2.07% / 7.8만주)
2026-08-316,770 (-3.70% / 11.3만주)
 0.0_0.4_R4.0_2.7
8.5_1.3_B1.0_8.4
0.0_1.1_R1.1_0.5
0.0_0.8_B2.1_3.5
0.0_0.8_B1.4_0.8
2.2_0.0_B2.6_0.0
3.1_0.9_B4.4_0.0
0.0_1.5_B1.2_1.1
-1.0_2.4_B1.0_3.7
1.4_4.4_B5.0_0.3		 11.64 -2.78 25.45 0.14 -22.14 -25.85 N/A
52 052460 아이크래프트 코스닥 2026-09-11
(12.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,620 (12.63% / 68.2만주)
4,990 (-0.99% / 13.8만주)
5,040 (2.96% / 34.6만주)
4,895 (2.30% / 25.3만주)
4,785 (-2.15% / 24.2만주)
4,890 (7.47% / 34.2만주)
4,550 (-2.15% / 45.1만주)
4,650 (-11.09% / 128.6만주)
5,230 (-25.60% / 180.4만주)
7,030 (8.99% / 24.6만주)
2026-09-115,620 (12.63% / 68.2만주)
2026-09-104,990 (-0.99% / 13.8만주)
2026-09-095,040 (2.96% / 34.6만주)
2026-09-084,895 (2.30% / 25.3만주)
2026-09-074,785 (-2.15% / 24.2만주)
2026-09-044,890 (7.47% / 34.2만주)
2026-09-034,550 (-2.15% / 45.1만주)
2026-09-024,650 (-11.09% / 128.6만주)
2026-09-015,230 (-25.60% / 180.4만주)
2026-08-317,030 (8.99% / 24.6만주)
 -2.4_1.2_R15.4_5.0
0.4_2.6_B1.4_0.0
1.2_2.3_R1.7_3.8
0.3_3.1_R2.0_2.6
0.0_1.7_B2.1_1.4
0.0_0.0_R7.5_1.7
2.5_3.1_B4.5_1.8
-4.4_0.9_B7.0_2.8
-0.9_1.9_B25.0_0.4
-0.6_6.2_R9.7_0.3		 11.51 -20.85 100.00 84.87 118.68 101.07 N/A
53 024850 HLB이노베이션 코스닥 2026-09-11
(0.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,720 (0.78% / 15.4만주)
16,590 (10.38% / 26.7만주)
15,030 (3.02% / 12.4만주)
14,590 (-10.49% / 37.7만주)
16,300 (-2.16% / 20.6만주)
16,660 (4.91% / 31.4만주)
15,880 (1.21% / 24.5만주)
15,690 (13.61% / 55.2만주)
13,810 (-0.72% / 18.2만주)
13,910 (-5.76% / 22.3만주)
2026-09-1116,720 (0.78% / 15.4만주)
2026-09-1016,590 (10.38% / 26.7만주)
2026-09-0915,030 (3.02% / 12.4만주)
2026-09-0814,590 (-10.49% / 37.7만주)
2026-09-0716,300 (-2.16% / 20.6만주)
2026-09-0416,660 (4.91% / 31.4만주)
2026-09-0315,880 (1.21% / 24.5만주)
2026-09-0215,690 (13.61% / 55.2만주)
2026-09-0113,810 (-0.72% / 18.2만주)
2026-08-3113,910 (-5.76% / 22.3만주)
 -0.5_0.5_R1.3_2.8
-1.5_0.4_R12.1_1.9
0.0_2.3_R3.0_0.6
1.8_2.9_B12.1_0.0
0.0_1.8_B2.2_4.7
0.1_0.0_R4.8_2.6
0.4_4.1_R0.8_4.1
-0.2_1.2_R13.9_2.5
5.3_4.3_B5.7_0.2
-1.8_4.6_B4.1_0.1		 11.24 24.31 20.63 10.00 76.74 115.05
54 352940 인바이오 코스닥 2026-09-11
(12.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,225 (12.09% / 50.7만주)
1,985 (-1.00% / 0.2만주)
2,005 (0.55% / 0.4만주)
1,994 (-0.30% / 0.8만주)
2,000 (-2.20% / 0.9만주)
2,045 (1.74% / 1.2만주)
2,010 (-1.71% / 0.2만주)
2,045 (2.25% / 0.9만주)
2,000 (0.00% / 0.2만주)
2,000 (1.01% / 0.1만주)
2026-09-112,225 (12.09% / 50.7만주)
2026-09-101,985 (-1.00% / 0.2만주)
2026-09-092,005 (0.55% / 0.4만주)
2026-09-081,994 (-0.30% / 0.8만주)
2026-09-072,000 (-2.20% / 0.9만주)
2026-09-042,045 (1.74% / 1.2만주)
2026-09-032,010 (-1.71% / 0.2만주)
2026-09-022,045 (2.25% / 0.9만주)
2026-09-012,000 (0.00% / 0.2만주)
2026-08-312,000 (1.01% / 0.1만주)
 0.0_5.2_R12.1_7.0
-2.0_0.0_R1.0_2.3
0.0_1.2_R0.6_1.2
0.0_1.2_B0.3_2.5
0.0_0.0_B2.2_0.7
1.5_1.5_R0.2_0.2
-0.7_1.0_B1.0_0.7
0.0_0.0_R2.3_0.0
0.0_0.2_D0.0_0.5
0.1_0.1_R1.0_0.8		 10.97 11.70 11.47 10.70 -3.47 -2.41 N/A
55 261780 아리바이오랩 코스닥 2026-09-11
(3.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,650 (3.55% / 137.3만주)
3,525 (7.14% / 209.3만주)
3,290 (-1.79% / 80.6만주)
3,350 (15.52% / 271.3만주)
2,900 (10.06% / 57.5만주)
2,635 (1.54% / 25.8만주)
2,595 (5.27% / 32.9만주)
2,465 (-2.18% / 10.8만주)
2,520 (1.20% / 9.8만주)
2,490 (0.61% / 15.7만주)
2026-09-113,650 (3.55% / 137.3만주)
2026-09-103,525 (7.14% / 209.3만주)
2026-09-093,290 (-1.79% / 80.6만주)
2026-09-083,350 (15.52% / 271.3만주)
2026-09-072,900 (10.06% / 57.5만주)
2026-09-042,635 (1.54% / 25.8만주)
2026-09-032,595 (5.27% / 32.9만주)
2026-09-022,465 (-2.18% / 10.8만주)
2026-09-012,520 (1.20% / 9.8만주)
2026-08-312,490 (0.61% / 15.7만주)
 6.2_9.9_B2.5_1.5
-1.8_6.5_R9.1_5.2
0.1_3.2_B1.9_4.0
-0.9_4.3_R16.5_4.2
-0.2_1.9_R10.3_1.2
0.0_2.9_R1.5_0.8
1.0_2.0_R4.2_2.5
0.0_2.0_B2.2_0.0
0.0_2.2_R1.2_1.0
3.0_2.6_B2.4_0.8		 10.94 51.45 46.29 28.75 24.79 30.82 N/A
56 356890 싸이버원 코스닥 2026-09-11
(11.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,585 (11.90% / 100.9만주)
2,310 (-0.86% / 1.0만주)
2,330 (-0.43% / 0.7만주)
2,340 (-1.27% / 0.8만주)
2,370 (1.94% / 1.3만주)
2,325 (-0.64% / 0.6만주)
2,340 (1.30% / 1.8만주)
2,310 (-1.91% / 1.4만주)
2,355 (1.07% / 1.3만주)
2,330 (1.08% / 1.3만주)
2026-09-112,585 (11.90% / 100.9만주)
2026-09-102,310 (-0.86% / 1.0만주)
2026-09-092,330 (-0.43% / 0.7만주)
2026-09-082,340 (-1.27% / 0.8만주)
2026-09-072,370 (1.94% / 1.3만주)
2026-09-042,325 (-0.64% / 0.6만주)
2026-09-032,340 (1.30% / 1.8만주)
2026-09-022,310 (-1.91% / 1.4만주)
2026-09-012,355 (1.07% / 1.3만주)
2026-08-312,330 (1.08% / 1.3만주)
 4.8_2.1_R6.8_6.8
0.0_3.5_B0.9_0.6
2.1_1.5_B2.5_0.0
0.6_1.5_B1.9_0.0
0.4_1.5_R1.5_1.1
0.4_1.1_B1.1_0.0
-0.2_0.9_R1.5_3.0
0.0_1.5_B1.9_0.0
0.6_1.3_R0.4_0.6
0.0_4.3_R1.1_1.5		 10.94 8.16 0.58 -17.54 -36.33 -32.42 N/A
57 361570 알비더블유 코스닥 2026-09-11
(13.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,700 (13.26% / 76.4만주)
1,501 (-2.53% / 3.6만주)
1,540 (-2.41% / 0.8만주)
1,578 (0.83% / 5.0만주)
1,565 (-0.95% / 2.9만주)
1,580 (1.35% / 2.1만주)
1,559 (-0.26% / 5.2만주)
1,563 (-3.28% / 2.1만주)
1,616 (1.00% / 3.7만주)
1,600 (-1.23% / 25.8만주)
2026-09-111,700 (13.26% / 76.4만주)
2026-09-101,501 (-2.53% / 3.6만주)
2026-09-091,540 (-2.41% / 0.8만주)
2026-09-081,578 (0.83% / 5.0만주)
2026-09-071,565 (-0.95% / 2.9만주)
2026-09-041,580 (1.35% / 2.1만주)
2026-09-031,559 (-0.26% / 5.2만주)
2026-09-021,563 (-3.28% / 2.1만주)
2026-09-011,616 (1.00% / 3.7만주)
2026-08-311,600 (-1.23% / 25.8만주)
 0.0_0.4_R13.3_10.0
0.3_0.7_B2.8_0.6
0.0_0.5_B2.4_1.4
0.0_2.3_R0.8_0.7
0.0_4.1_B0.9_0.0
-0.1_1.9_R1.4_0.1
0.0_1.9_B0.3_0.0
-0.1_0.2_B3.2_0.0
-1.0_0.3_R2.0_0.0
0.0_3.3_B1.2_0.0		 10.39 22.57 4.10 -17.68 -36.69 -22.55 N/A
58 191410 육일씨엔에쓰 코스닥 2026-09-11
(-0.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,010 (-0.74% / 8.2만주)
2,025 (11.08% / 66.1만주)
1,823 (1.79% / 16.4만주)
1,791 (-0.33% / 25.9만주)
1,797 (0.50% / 30.1만주)
1,788 (-2.19% / 26.1만주)
1,828 (0.00% / 22.9만주)
1,828 (0.05% / 10.5만주)
1,827 (-0.71% / 11.1만주)
1,840 (2.51% / 47.7만주)
2026-09-112,010 (-0.74% / 8.2만주)
2026-09-102,025 (11.08% / 66.1만주)
2026-09-091,823 (1.79% / 16.4만주)
2026-09-081,791 (-0.33% / 25.9만주)
2026-09-071,797 (0.50% / 30.1만주)
2026-09-041,788 (-2.19% / 26.1만주)
2026-09-031,828 (0.00% / 22.9만주)
2026-09-021,828 (0.05% / 10.5만주)
2026-09-011,827 (-0.71% / 11.1만주)
2026-08-311,840 (2.51% / 47.7만주)
 0.0_1.9_B0.7_2.2
0.1_0.0_R11.0_10.4
0.3_0.0_R1.4_0.9
0.3_1.7_B0.6_1.9
0.6_0.8_B0.1_2.2
0.0_0.4_B2.2_0.8
1.2_2.3_B1.2_0.0
-0.3_2.1_R0.3_4.3
2.2_0.8_B2.8_0.1
10.0_7.0_B6.8_1.1		 10.26 34.90 54.85 -28.21 27.22 18.65 N/A
59 226950 올릭스 코스닥 2026-09-11
(9.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 10.18 -20.68 -11.28 -41.30 -17.63 23.50
60 434480 모니터랩 코스닥 2026-09-11
(13.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,895 (13.75% / 97.9만주)
2,545 (-3.23% / 1.1만주)
2,630 (0.57% / 2.3만주)
2,615 (0.19% / 0.8만주)
2,610 (-2.06% / 0.4만주)
2,665 (7.24% / 1.3만주)
2,485 (-4.79% / 3.5만주)
2,610 (-2.43% / 2.4만주)
2,675 (0.00% / 0.7만주)
2,675 (0.00% / 2.2만주)
2026-09-112,895 (13.75% / 97.9만주)
2026-09-102,545 (-3.23% / 1.1만주)
2026-09-092,630 (0.57% / 2.3만주)
2026-09-082,615 (0.19% / 0.8만주)
2026-09-072,610 (-2.06% / 0.4만주)
2026-09-042,665 (7.24% / 1.3만주)
2026-09-032,485 (-4.79% / 3.5만주)
2026-09-022,610 (-2.43% / 2.4만주)
2026-09-012,675 (0.00% / 0.7만주)
2026-08-312,675 (0.00% / 2.2만주)
 10.0_6.4_R3.4_8.8
0.4_0.2_B3.6_0.0
3.1_2.1_B2.4_0.0
3.4_3.3_B3.1_0.0
0.0_0.2_B2.1_0.2
1.2_0.0_R6.0_0.0
0.0_0.0_B4.8_0.0
0.0_2.7_B2.4_0.0
0.9_2.4_B0.9_0.0
-0.4_2.6_R0.4_1.5		 10.08 16.50 10.08 -16.45 -29.22 -32.04 N/A
61 208710 포톤 코스닥 2026-09-11
(6.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,695 (6.94% / 33.3만주)
2,520 (2.86% / 4.6만주)
2,450 (-1.80% / 6.8만주)
2,495 (-3.29% / 5.7만주)
2,580 (-0.19% / 3.4만주)
2,585 (1.97% / 2.8만주)
2,535 (-2.69% / 5.6만주)
2,605 (-0.57% / 3.9만주)
2,620 (-2.78% / 3.2만주)
2,695 (-4.60% / 8.0만주)
2026-09-112,695 (6.94% / 33.3만주)
2026-09-102,520 (2.86% / 4.6만주)
2026-09-092,450 (-1.80% / 6.8만주)
2026-09-082,495 (-3.29% / 5.7만주)
2026-09-072,580 (-0.19% / 3.4만주)
2026-09-042,585 (1.97% / 2.8만주)
2026-09-032,535 (-2.69% / 5.6만주)
2026-09-022,605 (-0.57% / 3.9만주)
2026-09-012,620 (-2.78% / 3.2만주)
2026-08-312,695 (-4.60% / 8.0만주)
 -1.4_0.8_R8.5_5.4
0.2_2.2_R2.6_3.2
0.8_1.2_B2.6_3.8
0.0_2.6_B3.3_4.1
0.0_2.7_B0.2_1.7
4.1_2.7_B2.1_0.4
4.8_3.4_B7.1_0.0
-1.5_1.2_R1.0_3.8
-0.9_0.6_B1.9_3.0
0.0_3.5_B4.6_0.0		 10.00 2.67 11.36 40.07 18.98 28.95 N/A
62 192250 케이사인 코스닥 2026-09-11
(10.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,800 (10.80% / 23.1만주)
7,040 (-0.98% / 0.8만주)
7,110 (1.14% / 1.7만주)
7,030 (-1.95% / 1.2만주)
7,170 (-0.97% / 0.8만주)
7,240 (0.56% / 0.6만주)
7,200 (-0.96% / 0.7만주)
7,270 (-3.71% / 0.5만주)
7,550 (-0.13% / 0.5만주)
7,560 (-1.69% / 1.1만주)
2026-09-117,800 (10.80% / 23.1만주)
2026-09-107,040 (-0.98% / 0.8만주)
2026-09-097,110 (1.14% / 1.7만주)
2026-09-087,030 (-1.95% / 1.2만주)
2026-09-077,170 (-0.97% / 0.8만주)
2026-09-047,240 (0.56% / 0.6만주)
2026-09-037,200 (-0.96% / 0.7만주)
2026-09-027,270 (-3.71% / 0.5만주)
2026-09-017,550 (-0.13% / 0.5만주)
2026-08-317,560 (-1.69% / 1.1만주)
 1.4_4.3_R9.2_3.8
-1.1_0.9_R0.1_1.0
1.6_1.5_B0.4_0.0
2.5_0.0_B4.4_0.0
1.8_0.3_B2.7_0.0
1.1_0.4_B0.5_0.7
-0.1_0.8_B0.8_1.8
-1.6_0.0_B2.2_0.1
0.0_1.5_B0.1_0.1
0.0_2.2_B1.7_0.0		 9.70 -2.99 -3.82 -19.42 -26.55 -37.10 N/A
63 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 9.44 43.23 17.87 430.63 459.10 463.04
64 452430 사피엔반도체 코스닥 2026-09-11
(0.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (0.27% / 8.7만주)
37,100 (9.12% / 10.4만주)
34,000 (7.42% / 2.5만주)
31,650 (-2.91% / 2.3만주)
32,600 (-6.86% / 7.6만주)
35,000 (13.45% / 11.4만주)
30,850 (5.65% / 5.1만주)
29,200 (-0.34% / 1.9만주)
29,300 (-2.17% / 1.2만주)
29,950 (6.02% / 3.4만주)
2026-09-1137,200 (0.27% / 8.7만주)
2026-09-1037,100 (9.12% / 10.4만주)
2026-09-0934,000 (7.42% / 2.5만주)
2026-09-0831,650 (-2.91% / 2.3만주)
2026-09-0732,600 (-6.86% / 7.6만주)
2026-09-0435,000 (13.45% / 11.4만주)
2026-09-0330,850 (5.65% / 5.1만주)
2026-09-0229,200 (-0.34% / 1.9만주)
2026-09-0129,300 (-2.17% / 1.2만주)
2026-08-3129,950 (6.02% / 3.4만주)
 -0.4_3.4_R0.7_3.5
0.9_1.7_R8.2_2.2
-0.8_0.0_R8.3_1.0
0.0_1.3_B2.9_1.7
-0.6_0.9_B6.3_2.4
2.6_2.4_R10.6_0.7
0.2_1.9_R5.5_2.3
-1.7_0.9_R1.4_5.3
-1.0_1.0_B1.2_3.7
-3.7_1.1_R10.1_1.0		 9.41 27.84 7.36 21.77 6.90 20.19
65 100590 머큐리 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,750 (-4.43% / 253.1만주)
4,970 (14.12% / 1,013.3만주)
4,355 (30.00% / 374.8만주)
3,350 (-0.45% / 10.2만주)
3,365 (-1.03% / 5.1만주)
3,400 (1.34% / 3.5만주)
3,355 (-0.59% / 8.2만주)
3,375 (-2.60% / 7.1만주)
3,465 (-3.48% / 8.2만주)
3,590 (-0.83% / 5.2만주)
2026-09-114,750 (-4.43% / 253.1만주)
2026-09-104,970 (14.12% / 1,013.3만주)
2026-09-094,355 (30.00% / 374.8만주)
2026-09-083,350 (-0.45% / 10.2만주)
2026-09-073,365 (-1.03% / 5.1만주)
2026-09-043,400 (1.34% / 3.5만주)
2026-09-033,355 (-0.59% / 8.2만주)
2026-09-023,375 (-2.60% / 7.1만주)
2026-09-013,465 (-3.48% / 8.2만주)
2026-08-313,590 (-0.83% / 5.2만주)
 0.0_0.8_B4.4_3.4
9.1_8.0_R4.6_10.3
0.0_0.0_R30.0_0.0
0.0_0.1_B0.4_4.3
0.1_0.4_B1.2_2.1
-0.9_0.2_R2.3_1.5
1.0_1.2_B1.6_5.3
-0.1_0.7_B2.5_0.0
-1.8_1.6_B1.7_1.0
-0.7_5.0_B0.1_1.4		 9.07 26.50 -4.71 28.73 49.84 46.60
66 297090 씨에스베어링 코스닥 2026-09-11
(5.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 9.07 19.80 8.19 -28.61 -26.03 -30.62
67 092870 엑시콘 코스닥 2026-09-11
(1.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 29,550 (1.37% / 13.6만주)
29,150 (7.56% / 31.5만주)
27,100 (0.37% / 19.3만주)
27,000 (-11.48% / 42.6만주)
30,500 (-6.58% / 30.4만주)
32,650 (7.76% / 46.8만주)
30,300 (-2.42% / 36.0만주)
31,050 (11.69% / 102.0만주)
27,800 (15.83% / 58.7만주)
24,000 (-7.34% / 26.8만주)
2026-09-1129,550 (1.37% / 13.6만주)
2026-09-1029,150 (7.56% / 31.5만주)
2026-09-0927,100 (0.37% / 19.3만주)
2026-09-0827,000 (-11.48% / 42.6만주)
2026-09-0730,500 (-6.58% / 30.4만주)
2026-09-0432,650 (7.76% / 46.8만주)
2026-09-0330,300 (-2.42% / 36.0만주)
2026-09-0231,050 (11.69% / 102.0만주)
2026-09-0127,800 (15.83% / 58.7만주)
2026-08-3124,000 (-7.34% / 26.8만주)
 -2.2_2.6_R3.7_2.9
-1.1_3.0_R8.8_3.1
0.0_1.9_R0.4_5.0
0.3_2.6_B11.8_0.0
0.0_2.8_B6.6_0.2
0.0_0.7_R7.8_0.5
1.1_2.8_B3.5_1.9
-4.3_0.9_R16.7_1.4
1.7_2.3_R13.9_0.9
-1.4_4.2_B6.1_0.0		 9.04 77.48 17.73 -0.84 91.01 152.13 N/A
68 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 8.99 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
69 489460 바이오비쥬 코스닥 2026-09-11
(7.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,790 (7.28% / 33.4만주)
10,990 (1.57% / 5.7만주)
10,820 (0.37% / 5.5만주)
10,780 (0.19% / 6.1만주)
10,760 (-3.76% / 5.9만주)
11,180 (2.10% / 3.9만주)
10,950 (-4.78% / 6.6만주)
11,500 (-4.41% / 11.9만주)
12,030 (-0.74% / 20.0만주)
12,120 (5.30% / 32.7만주)
2026-09-1111,790 (7.28% / 33.4만주)
2026-09-1010,990 (1.57% / 5.7만주)
2026-09-0910,820 (0.37% / 5.5만주)
2026-09-0810,780 (0.19% / 6.1만주)
2026-09-0710,760 (-3.76% / 5.9만주)
2026-09-0411,180 (2.10% / 3.9만주)
2026-09-0310,950 (-4.78% / 6.6만주)
2026-09-0211,500 (-4.41% / 11.9만주)
2026-09-0112,030 (-0.74% / 20.0만주)
2026-08-3112,120 (5.30% / 32.7만주)
 4.6_1.7_R2.5_8.7
0.0_1.8_R1.6_0.1
0.5_2.2_B0.1_1.6
-0.3_4.0_R0.5_0.9
0.2_0.7_B3.9_0.0
0.5_1.4_R1.6_0.4
-1.5_2.4_B3.4_1.3
0.0_4.3_B4.4_0.0
0.0_4.0_B0.7_3.5
4.3_2.1_R1.0_4.8		 8.96 7.67 72.62 22.81 -11.22 -29.70 N/A
70 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 8.85 22.97 24.92 -21.30 54.31 10.85
71 430690 한싹 코스닥 2026-09-11
(9.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,830 (9.48% / 276.8만주)
2,585 (-0.58% / 2.6만주)
2,600 (2.97% / 6.5만주)
2,525 (0.60% / 2.5만주)
2,510 (-2.71% / 2.4만주)
2,580 (6.39% / 5.8만주)
2,425 (-1.62% / 12.1만주)
2,465 (-3.33% / 2.3만주)
2,550 (0.20% / 3.0만주)
2,545 (-0.78% / 5.4만주)
2026-09-112,830 (9.48% / 276.8만주)
2026-09-102,585 (-0.58% / 2.6만주)
2026-09-092,600 (2.97% / 6.5만주)
2026-09-082,525 (0.60% / 2.5만주)
2026-09-072,510 (-2.71% / 2.4만주)
2026-09-042,580 (6.39% / 5.8만주)
2026-09-032,425 (-1.62% / 12.1만주)
2026-09-022,465 (-3.33% / 2.3만주)
2026-09-012,550 (0.20% / 3.0만주)
2026-08-312,545 (-0.78% / 5.4만주)
 13.7_2.7_B3.7_12.6
1.2_1.9_B1.7_0.4
-0.6_1.6_R3.6_2.3
0.0_1.6_R0.6_1.6
0.8_0.2_B3.5_0.4
0.6_0.0_R5.7_2.7
0.4_1.0_B2.0_9.9
0.0_0.6_B3.3_0.0
-2.9_0.0_R3.2_0.8
0.0_6.9_B0.8_1.0		 8.85 14.81 -5.82 -23.10 -45.16 -47.30 N/A
72 064290 인텍플러스 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,850 (-0.10% / 32.7만주)
48,900 (8.79% / 48.7만주)
44,950 (8.97% / 41.7만주)
41,250 (1.60% / 34.6만주)
40,600 (1.12% / 68.9만주)
40,150 (16.72% / 68.7만주)
34,400 (1.78% / 26.3만주)
33,800 (5.96% / 39.2만주)
31,900 (-4.35% / 17.0만주)
33,350 (2.62% / 12.5만주)
2026-09-1148,850 (-0.10% / 32.7만주)
2026-09-1048,900 (8.79% / 48.7만주)
2026-09-0944,950 (8.97% / 41.7만주)
2026-09-0841,250 (1.60% / 34.6만주)
2026-09-0740,600 (1.12% / 68.9만주)
2026-09-0440,150 (16.72% / 68.7만주)
2026-09-0334,400 (1.78% / 26.3만주)
2026-09-0233,800 (5.96% / 39.2만주)
2026-09-0131,900 (-4.35% / 17.0만주)
2026-08-3133,350 (2.62% / 12.5만주)
 -3.0_0.7_R3.0_2.8
-0.7_1.9_R9.5_0.8
1.1_0.0_R7.8_1.1
0.1_1.0_R1.5_5.5
0.5_1.2_R0.6_7.5
0.1_1.3_R16.5_1.5
1.2_2.6_R0.6_4.7
-4.1_0.7_R10.5_5.2
1.5_1.1_B5.8_0.3
-4.3_2.7_R7.2_0.1		 8.68 60.69 26.06 241.13 263.74 235.74
73 333050 이노테나 코스닥 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (3.90% / 2.1만주)
5,390 (4.46% / 1.3만주)
5,160 (2.18% / 5.9만주)
5,050 (1.10% / 0.7만주)
4,995 (-0.30% / 0.7만주)
5,010 (0.40% / 0.9만주)
4,990 (-0.80% / 0.0만주)
5,030 (-0.98% / 0.2만주)
5,080 (1.80% / 1.1만주)
4,990 (-4.04% / 1.3만주)
2026-09-115,600 (3.90% / 2.1만주)
2026-09-105,390 (4.46% / 1.3만주)
2026-09-095,160 (2.18% / 5.9만주)
2026-09-085,050 (1.10% / 0.7만주)
2026-09-074,995 (-0.30% / 0.7만주)
2026-09-045,010 (0.40% / 0.9만주)
2026-09-034,990 (-0.80% / 0.0만주)
2026-09-025,030 (-0.98% / 0.2만주)
2026-09-015,080 (1.80% / 1.1만주)
2026-08-314,990 (-4.04% / 1.3만주)
 -0.2_2.2_R4.1_0.4
3.1_2.8_R1.3_0.0
0.0_0.8_R2.2_5.0
0.0_2.9_R1.1_1.0
0.0_2.4_B0.3_1.4
8.2_2.8_B7.2_0.0
0.8_0.4_B1.6_0.0
0.0_2.6_B1.0_0.4
-0.8_2.3_R2.6_0.0
1.5_2.8_B5.5_0.0		 8.53 7.07 8.53 -5.63 -16.16 -30.48 N/A
74 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 8.52 36.43 -41.57 103.48 25.27 79.85 N/A
75 126730 코칩 코스닥 2026-09-11
(10.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 21,300 (10.36% / 221.4만주)
19,300 (-1.78% / 12.7만주)
19,650 (2.29% / 16.4만주)
19,210 (-6.29% / 19.1만주)
20,500 (2.50% / 21.7만주)
20,000 (1.21% / 24.2만주)
19,760 (-7.66% / 35.1만주)
21,400 (2.88% / 150.0만주)
20,800 (2.97% / 128.3만주)
20,200 (4.72% / 56.9만주)
2026-09-1121,300 (10.36% / 221.4만주)
2026-09-1019,300 (-1.78% / 12.7만주)
2026-09-0919,650 (2.29% / 16.4만주)
2026-09-0819,210 (-6.29% / 19.1만주)
2026-09-0720,500 (2.50% / 21.7만주)
2026-09-0420,000 (1.21% / 24.2만주)
2026-09-0319,760 (-7.66% / 35.1만주)
2026-09-0221,400 (2.88% / 150.0만주)
2026-09-0120,800 (2.97% / 128.3만주)
2026-08-3120,200 (4.72% / 56.9만주)
 -0.7_0.7_R11.2_8.7
-0.2_2.8_B1.6_0.0
1.5_0.7_R0.8_3.6
0.0_0.0_B6.3_1.2
3.3_2.7_B0.7_1.7
1.1_0.7_R0.1_5.8
1.6_1.0_B9.1_2.3
-3.1_0.2_R6.2_10.3
-1.0_0.3_R4.0_5.5
-2.0_1.6_R6.8_4.0		 8.40 38.13 5.45 14.21 37.77 54.68 N/A
76 222980 한국맥널티 코스닥 2026-09-11
(-3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,285 (-3.38% / 1.6만주)
2,365 (12.09% / 7.2만주)
2,110 (-0.71% / 0.6만주)
2,125 (-5.56% / 1.5만주)
2,250 (3.45% / 0.7만주)
2,175 (0.93% / 0.8만주)
2,155 (-4.43% / 1.3만주)
2,255 (1.58% / 3.2만주)
2,220 (2.07% / 1.0만주)
2,175 (-1.14% / 0.6만주)
2026-09-112,285 (-3.38% / 1.6만주)
2026-09-102,365 (12.09% / 7.2만주)
2026-09-092,110 (-0.71% / 0.6만주)
2026-09-082,125 (-5.56% / 1.5만주)
2026-09-072,250 (3.45% / 0.7만주)
2026-09-042,175 (0.93% / 0.8만주)
2026-09-032,155 (-4.43% / 1.3만주)
2026-09-022,255 (1.58% / 3.2만주)
2026-09-012,220 (2.07% / 1.0만주)
2026-08-312,175 (-1.14% / 0.6만주)
 0.0_1.3_B3.4_1.3
0.0_1.9_R12.1_4.0
0.0_0.9_B0.7_2.4
2.4_0.0_B7.8_0.0
0.2_1.4_R3.2_0.0
0.0_2.1_R0.9_0.2
-1.1_2.6_B3.4_1.1
-0.5_0.5_R2.0_2.9
0.5_0.0_R1.6_0.0
0.2_0.2_B1.4_0.0		 8.29 10.92 22.65 -11.61 -30.86 -37.99 N/A
77 204270 제이앤티씨 코스닥 2026-09-11
(2.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (2.23% / 122.8만주)
22,450 (5.90% / 119.8만주)
21,200 (5.21% / 143.2만주)
20,150 (-2.42% / 118.6만주)
20,650 (7.95% / 99.2만주)
19,130 (3.97% / 56.7만주)
18,400 (-2.08% / 47.8만주)
18,790 (-5.29% / 51.3만주)
19,840 (-0.80% / 26.0만주)
20,000 (-1.23% / 85.8만주)
2026-09-1122,950 (2.23% / 122.8만주)
2026-09-1022,450 (5.90% / 119.8만주)
2026-09-0921,200 (5.21% / 143.2만주)
2026-09-0820,150 (-2.42% / 118.6만주)
2026-09-0720,650 (7.95% / 99.2만주)
2026-09-0419,130 (3.97% / 56.7만주)
2026-09-0318,400 (-2.08% / 47.8만주)
2026-09-0218,790 (-5.29% / 51.3만주)
2026-09-0119,840 (-0.80% / 26.0만주)
2026-08-3120,000 (-1.23% / 85.8만주)
 -3.3_0.0_R5.8_3.9
-0.9_2.4_R6.9_0.8
2.7_0.0_R2.4_7.3
3.1_0.2_B5.4_0.0
2.0_0.9_R5.8_2.7
0.9_2.0_R3.0_1.1
2.7_2.1_B4.6_1.9
-2.9_0.4_B2.5_2.6
-1.0_0.8_R0.2_3.1
-2.7_4.1_R1.5_1.5		 8.25 48.93 47.30 18.97 12.22 20.22
78 038870 에코심플렉스 코스닥 2026-09-11
(1.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,005 (1.01% / 0.7만주)
1,985 (6.95% / 9.6만주)
1,856 (-0.22% / 0.9만주)
1,860 (2.42% / 0.7만주)
1,816 (1.00% / 0.9만주)
1,798 (-1.91% / 0.4만주)
1,833 (-0.49% / 0.6만주)
1,842 (0.00% / 0.7만주)
1,842 (0.60% / 0.2만주)
1,831 (-0.38% / 0.2만주)
2026-09-112,005 (1.01% / 0.7만주)
2026-09-101,985 (6.95% / 9.6만주)
2026-09-091,856 (-0.22% / 0.9만주)
2026-09-081,860 (2.42% / 0.7만주)
2026-09-071,816 (1.00% / 0.9만주)
2026-09-041,798 (-1.91% / 0.4만주)
2026-09-031,833 (-0.49% / 0.6만주)
2026-09-021,842 (0.00% / 0.7만주)
2026-09-011,842 (0.60% / 0.2만주)
2026-08-311,831 (-0.38% / 0.2만주)
 0.0_0.1_R1.0_1.0
0.0_0.5_R7.0_13.4
0.0_1.6_B0.2_0.0
0.0_0.3_R2.4_1.0
0.0_2.7_R1.0_1.9
0.0_2.6_B1.9_1.4
0.0_0.7_B0.5_2.7
-3.8_0.0_R4.0_5.3
0.1_2.0_R0.5_0.1
2.3_1.1_B2.6_0.0		 8.03 9.98 4.16 -26.82 -39.70 -47.79 N/A
79 247660 나노씨엠에스 코스닥 2026-09-11
(1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,885 (1.97% / 3.0만주)
3,810 (5.83% / 2.3만주)
3,600 (0.56% / 1.8만주)
3,580 (-0.56% / 4.6만주)
3,600 (-15.49% / 14.0만주)
4,260 (8.40% / 6.6만주)
3,930 (0.77% / 2.0만주)
3,900 (3.59% / 3.9만주)
3,765 (13.06% / 3.9만주)
3,330 (1.52% / 1.4만주)
2026-09-113,885 (1.97% / 3.0만주)
2026-09-103,810 (5.83% / 2.3만주)
2026-09-093,600 (0.56% / 1.8만주)
2026-09-083,580 (-0.56% / 4.6만주)
2026-09-073,600 (-15.49% / 14.0만주)
2026-09-044,260 (8.40% / 6.6만주)
2026-09-033,930 (0.77% / 2.0만주)
2026-09-023,900 (3.59% / 3.9만주)
2026-09-013,765 (13.06% / 3.9만주)
2026-08-313,330 (1.52% / 1.4만주)
 -0.8_6.5_R2.8_0.0
0.0_0.7_R5.8_2.4
0.3_3.9_R0.3_1.9
-1.1_6.6_R0.6_1.3
-8.3_2.2_B7.8_1.0
-2.0_0.0_R10.6_5.4
-0.8_1.9_R1.6_1.8
3.3_5.8_R0.3_1.3
3.0_3.5_R9.8_0.8
-2.3_1.6_R3.9_0.9		 7.92 63.24 9.90 5.00 -23.82 -23.67 N/A
80 150900 파수AI 코스닥 2026-09-11
(7.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,775 (7.55% / 42.0만주)
3,510 (0.29% / 1.1만주)
3,500 (0.57% / 2.2만주)
3,480 (-1.56% / 1.7만주)
3,535 (-0.28% / 1.0만주)
3,545 (2.75% / 2.6만주)
3,450 (-4.43% / 5.3만주)
3,610 (-2.43% / 4.6만주)
3,700 (3.93% / 3.8만주)
3,560 (-2.20% / 3.0만주)
2026-09-113,775 (7.55% / 42.0만주)
2026-09-103,510 (0.29% / 1.1만주)
2026-09-093,500 (0.57% / 2.2만주)
2026-09-083,480 (-1.56% / 1.7만주)
2026-09-073,535 (-0.28% / 1.0만주)
2026-09-043,545 (2.75% / 2.6만주)
2026-09-033,450 (-4.43% / 5.3만주)
2026-09-023,610 (-2.43% / 4.6만주)
2026-09-013,700 (3.93% / 3.8만주)
2026-08-313,560 (-2.20% / 3.0만주)
 1.3_0.1_R6.2_6.0
0.0_5.7_R0.3_0.4
3.6_2.3_B2.9_0.0
0.0_1.7_B1.6_0.1
0.0_2.1_B0.3_1.8
0.0_1.9_R2.8_1.0
-1.4_0.6_B3.1_1.4
-1.2_2.6_B1.2_0.1
0.0_2.2_R3.9_0.0
-2.1_2.5_B0.1_0.8		 7.86 -1.05 9.26 9.74 -14.98 -18.20 N/A
81 263860 지니언스 코스닥 2026-09-11
(10.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,950 (10.35% / 52.2만주)
15,360 (-2.29% / 4.3만주)
15,720 (2.21% / 6.0만주)
15,380 (0.79% / 2.5만주)
15,260 (-0.39% / 5.1만주)
15,320 (-3.65% / 17.8만주)
15,900 (-6.08% / 6.7만주)
16,930 (-3.81% / 8.1만주)
17,600 (4.27% / 11.2만주)
16,880 (-1.92% / 11.9만주)
2026-09-1116,950 (10.35% / 52.2만주)
2026-09-1015,360 (-2.29% / 4.3만주)
2026-09-0915,720 (2.21% / 6.0만주)
2026-09-0815,380 (0.79% / 2.5만주)
2026-09-0715,260 (-0.39% / 5.1만주)
2026-09-0415,320 (-3.65% / 17.8만주)
2026-09-0315,900 (-6.08% / 6.7만주)
2026-09-0216,930 (-3.81% / 8.1만주)
2026-09-0117,600 (4.27% / 11.2만주)
2026-08-3116,880 (-1.92% / 11.9만주)
 8.0_3.6_R2.2_2.8
1.1_1.0_B3.4_0.4
0.0_1.6_R2.2_1.9
0.1_1.2_R0.7_0.2
0.3_2.8_B0.7_0.7
0.3_1.8_B3.9_3.4
-0.1_1.3_B6.0_0.0
-1.8_1.7_B2.1_0.2
1.3_4.7_R2.9_0.0
0.0_2.1_B1.9_1.8		 7.82 9.35 23.00 16.49 -13.74 -14.52 N/A
82 053350 이니텍 코스닥 2026-09-11
(1.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,280 (1.18% / 6.6만주)
4,230 (6.55% / 8.1만주)
3,970 (1.93% / 5.4만주)
3,895 (-2.99% / 5.4만주)
4,015 (-5.75% / 12.5만주)
4,260 (-5.33% / 19.7만주)
4,500 (0.45% / 19.2만주)
4,480 (7.18% / 23.9만주)
4,180 (1.95% / 13.9만주)
4,100 (4.33% / 44.0만주)
2026-09-114,280 (1.18% / 6.6만주)
2026-09-104,230 (6.55% / 8.1만주)
2026-09-093,970 (1.93% / 5.4만주)
2026-09-083,895 (-2.99% / 5.4만주)
2026-09-074,015 (-5.75% / 12.5만주)
2026-09-044,260 (-5.33% / 19.7만주)
2026-09-034,500 (0.45% / 19.2만주)
2026-09-024,480 (7.18% / 23.9만주)
2026-09-014,180 (1.95% / 13.9만주)
2026-08-314,100 (4.33% / 44.0만주)
 0.0_1.7_R1.2_0.4
-0.8_1.4_R7.4_1.3
0.0_2.4_R1.9_0.3
-0.4_0.9_B2.6_0.9
-0.1_4.6_B5.6_0.0
2.3_3.4_B7.5_0.5
0.1_1.4_R0.3_5.6
0.0_1.7_R7.2_0.0
0.2_1.1_R1.7_3.8
0.0_0.5_R4.3_2.4		 7.81 9.74 80.59 45.08 -50.06 -56.46 N/A
83 457370 한켐 코스닥 2026-09-11
(8.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,400 (8.67% / 335.6만주)
7,730 (-0.90% / 6.6만주)
7,800 (2.50% / 11.0만주)
7,610 (-3.67% / 14.6만주)
7,900 (0.00% / 17.2만주)
7,900 (5.19% / 51.1만주)
7,510 (-9.63% / 40.6만주)
8,310 (-4.37% / 59.4만주)
8,690 (1.40% / 85.7만주)
8,570 (1.54% / 28.4만주)
2026-09-118,400 (8.67% / 335.6만주)
2026-09-107,730 (-0.90% / 6.6만주)
2026-09-097,800 (2.50% / 11.0만주)
2026-09-087,610 (-3.67% / 14.6만주)
2026-09-077,900 (0.00% / 17.2만주)
2026-09-047,900 (5.19% / 51.1만주)
2026-09-037,510 (-9.63% / 40.6만주)
2026-09-028,310 (-4.37% / 59.4만주)
2026-09-018,690 (1.40% / 85.7만주)
2026-08-318,570 (1.54% / 28.4만주)
 -0.9_1.7_R9.7_9.5
1.0_1.0_B1.9_0.0
0.0_0.0_R2.5_1.9
0.5_0.0_B4.2_0.6
1.9_0.6_B1.9_0.5
1.3_1.2_R3.8_5.1
2.3_0.9_B11.6_0.7
-3.3_1.0_B1.1_9.0
-1.2_0.4_R2.6_4.7
-1.1_3.5_R2.6_2.6		 7.69 11.11 -32.53 -5.72 11.41 -13.49 N/A
84 115500 케이씨에스 코스닥 2026-09-11
(9.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,950 (9.94% / 211.2만주)
9,050 (-2.06% / 6.5만주)
9,240 (4.64% / 36.2만주)
8,830 (0.23% / 5.2만주)
8,810 (0.57% / 2.8만주)
8,760 (4.04% / 3.1만주)
8,420 (-2.66% / 4.0만주)
8,650 (-3.57% / 2.6만주)
8,970 (-1.32% / 2.9만주)
9,090 (-1.73% / 6.8만주)
2026-09-119,950 (9.94% / 211.2만주)
2026-09-109,050 (-2.06% / 6.5만주)
2026-09-099,240 (4.64% / 36.2만주)
2026-09-088,830 (0.23% / 5.2만주)
2026-09-078,810 (0.57% / 2.8만주)
2026-09-048,760 (4.04% / 3.1만주)
2026-09-038,420 (-2.66% / 4.0만주)
2026-09-028,650 (-3.57% / 2.6만주)
2026-09-018,970 (-1.32% / 2.9만주)
2026-08-319,090 (-1.73% / 6.8만주)
 0.6_0.4_R9.3_7.7
-0.3_2.7_B1.7_0.0
4.2_3.2_R0.4_7.3
-0.3_0.2_R0.6_2.4
1.0_2.0_B0.5_1.1
0.8_0.0_R3.2_1.0
0.1_0.2_B2.8_1.5
-3.0_1.0_B0.6_2.1
0.3_1.1_B1.6_0.3
-1.1_4.3_B0.7_0.1		 7.68 10.07 -14.00 14.50 -1.19 3.75 N/A
85 054920 한컴위드 코스닥 2026-09-11
(6.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,940 (6.20% / 149.7만주)
3,710 (1.37% / 12.0만주)
3,660 (0.97% / 11.8만주)
3,625 (-0.96% / 13.1만주)
3,660 (-2.27% / 16.0만주)
3,745 (2.46% / 19.8만주)
3,655 (-1.48% / 11.6만주)
3,710 (-1.59% / 9.0만주)
3,770 (-1.95% / 12.0만주)
3,845 (-2.78% / 19.5만주)
2026-09-113,940 (6.20% / 149.7만주)
2026-09-103,710 (1.37% / 12.0만주)
2026-09-093,660 (0.97% / 11.8만주)
2026-09-083,625 (-0.96% / 13.1만주)
2026-09-073,660 (-2.27% / 16.0만주)
2026-09-043,745 (2.46% / 19.8만주)
2026-09-033,655 (-1.48% / 11.6만주)
2026-09-023,710 (-1.59% / 9.0만주)
2026-09-013,770 (-1.95% / 12.0만주)
2026-08-313,845 (-2.78% / 19.5만주)
 0.5_2.5_R5.6_5.7
0.0_1.4_R1.4_0.1
0.0_0.8_R1.0_1.0
0.0_0.6_B1.0_1.2
1.1_0.4_B3.3_0.0
1.1_0.0_R1.4_2.4
2.3_1.2_B3.7_0.1
-3.1_0.0_R1.5_1.2
0.8_0.8_B2.7_0.1
-1.8_4.3_B1.0_0.0		 7.65 -3.90 -4.48 -11.56 0.38 -15.18 N/A
86 406820 뷰티스킨 코스닥 2026-09-11
(5.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,980 (5.26% / 81.1만주)
1,881 (2.23% / 10.3만주)
1,840 (-1.71% / 18.1만주)
1,872 (-0.64% / 8.4만주)
1,884 (-1.67% / 9.4만주)
1,916 (0.52% / 8.9만주)
1,906 (-1.29% / 7.8만주)
1,931 (-4.17% / 9.6만주)
2,015 (-1.71% / 12.6만주)
2,050 (2.65% / 40.3만주)
2026-09-111,980 (5.26% / 81.1만주)
2026-09-101,881 (2.23% / 10.3만주)
2026-09-091,840 (-1.71% / 18.1만주)
2026-09-081,872 (-0.64% / 8.4만주)
2026-09-071,884 (-1.67% / 9.4만주)
2026-09-041,916 (0.52% / 8.9만주)
2026-09-031,906 (-1.29% / 7.8만주)
2026-09-021,931 (-4.17% / 9.6만주)
2026-09-012,015 (-1.71% / 12.6만주)
2026-08-312,050 (2.65% / 40.3만주)
 0.4_0.0_R4.9_5.1
-0.1_1.3_R2.3_0.6
0.8_1.1_B2.5_0.0
0.1_0.1_B0.7_0.7
0.5_0.7_B2.1_0.0
0.2_1.5_R0.3_0.4
0.0_1.4_B1.3_2.4
-1.7_0.0_B2.5_0.5
0.5_2.1_B2.2_1.0
2.2_1.5_R0.5_3.2		 7.61 2.38 5.66 -8.33 -35.00 -32.90 N/A
87 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 7.59 0.00 -10.33 -22.60 11.39 21.33 N/A
88 363250 진시스템 코스닥 2026-09-11
(4.68%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,250 (4.68% / 2.1만주)
4,060 (2.78% / 4.0만주)
3,950 (-1.50% / 0.3만주)
4,010 (0.38% / 0.7만주)
3,995 (-1.11% / 0.3만주)
4,040 (0.25% / 0.2만주)
4,030 (-0.25% / 0.4만주)
4,040 (0.00% / 0.5만주)
4,040 (0.00% / 0.2만주)
4,040 (0.12% / 0.6만주)
2026-09-114,250 (4.68% / 2.1만주)
2026-09-104,060 (2.78% / 4.0만주)
2026-09-093,950 (-1.50% / 0.3만주)
2026-09-084,010 (0.38% / 0.7만주)
2026-09-073,995 (-1.11% / 0.3만주)
2026-09-044,040 (0.25% / 0.2만주)
2026-09-034,030 (-0.25% / 0.4만주)
2026-09-024,040 (0.00% / 0.5만주)
2026-09-014,040 (0.00% / 0.2만주)
2026-08-314,040 (0.12% / 0.6만주)
 1.2_2.3_R3.4_1.4
0.0_0.0_R2.8_4.1
1.0_1.4_B2.5_0.0
7.1_0.9_B6.3_0.0
-0.1_0.5_B1.0_0.0
4.2_3.2_B3.8_0.0
1.0_1.4_B1.2_0.0
2.2_2.0_B2.2_0.0
0.0_1.7_D0.0_0.5
-0.9_2.5_R1.0_0.7		 7.59 -4.28 15.33 -19.81 -3.63 -13.88 N/A
89 0039P0 매드업 코스닥 2026-09-11
(-2.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (-2.28% / 342.9만주)
9,670 (10.01% / 1,055.3만주)
8,790 (-3.72% / 105.3만주)
9,130 (-2.25% / 306.9만주)
9,340 (14.18% / 1,024.5만주)
8,180 (4.47% / 175.7만주)
7,830 (-15.44% / 290.5만주)
9,260 (0.87% / 219.0만주)
9,180 (20.79% / 699.7만주)
7,600 (11.27% / 199.8만주)
2026-09-119,450 (-2.28% / 342.9만주)
2026-09-109,670 (10.01% / 1,055.3만주)
2026-09-098,790 (-3.72% / 105.3만주)
2026-09-089,130 (-2.25% / 306.9만주)
2026-09-079,340 (14.18% / 1,024.5만주)
2026-09-048,180 (4.47% / 175.7만주)
2026-09-037,830 (-15.44% / 290.5만주)
2026-09-029,260 (0.87% / 219.0만주)
2026-09-019,180 (20.79% / 699.7만주)
2026-08-317,600 (11.27% / 199.8만주)
 0.8_3.7_B3.1_5.9
-1.0_1.5_R11.1_5.8
-2.0_3.2_B1.8_2.0
-0.1_1.6_B2.1_4.3
0.2_1.0_R13.9_11.2
0.0_2.7_R4.5_3.9
3.6_0.3_B18.4_5.2
-0.8_5.6_R1.6_0.9
8.7_1.8_R11.1_4.6
-0.7_2.7_R12.1_1.8		 7.51 -3.28 0.00 0.00 0.00 0.00 N/A
90 382900 범한퓨얼셀 코스닥 2026-09-11
(1.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 7.28 47.96 -4.75 -14.21 -13.77 1.01
91 217270 넵튠 코스닥 2026-09-11
(-0.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,580 (-0.77% / 3.9만주)
2,600 (8.11% / 7.4만주)
2,405 (1.91% / 8.6만주)
2,360 (-1.05% / 1.5만주)
2,385 (-0.63% / 2.7만주)
2,400 (-0.41% / 4.6만주)
2,410 (-1.23% / 2.0만주)
2,440 (-1.41% / 2.2만주)
2,475 (1.23% / 1.0만주)
2,445 (0.20% / 6.6만주)
2026-09-112,580 (-0.77% / 3.9만주)
2026-09-102,600 (8.11% / 7.4만주)
2026-09-092,405 (1.91% / 8.6만주)
2026-09-082,360 (-1.05% / 1.5만주)
2026-09-072,385 (-0.63% / 2.7만주)
2026-09-042,400 (-0.41% / 4.6만주)
2026-09-032,410 (-1.23% / 2.0만주)
2026-09-022,440 (-1.41% / 2.2만주)
2026-09-012,475 (1.23% / 1.0만주)
2026-08-312,445 (0.20% / 6.6만주)
 0.0_2.1_B0.8_1.0
0.8_1.4_R7.2_1.0
-0.4_0.0_R2.3_1.5
-1.3_0.0_R0.2_2.3
0.0_4.4_B0.6_2.1
0.6_0.0_B1.0_1.4
0.4_1.2_B1.6_0.6
0.0_1.6_B1.4_0.0
0.0_0.0_R1.2_1.0
0.0_3.3_R0.2_1.4		 7.28 2.38 -6.52 -40.69 -49.11 -59.11
92 340810 시선AI 코스닥 2026-09-11
(6.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,135 (6.30% / 35.8만주)
3,890 (0.91% / 6.7만주)
3,855 (-1.03% / 17.9만주)
3,895 (-5.00% / 23.9만주)
4,100 (5.13% / 51.3만주)
3,900 (1.96% / 20.1만주)
3,825 (-1.92% / 24.3만주)
3,900 (2.50% / 21.2만주)
3,805 (1.74% / 8.7만주)
3,740 (1.91% / 18.6만주)
2026-09-114,135 (6.30% / 35.8만주)
2026-09-103,890 (0.91% / 6.7만주)
2026-09-093,855 (-1.03% / 17.9만주)
2026-09-083,895 (-5.00% / 23.9만주)
2026-09-074,100 (5.13% / 51.3만주)
2026-09-043,900 (1.96% / 20.1만주)
2026-09-033,825 (-1.92% / 24.3만주)
2026-09-023,900 (2.50% / 21.2만주)
2026-09-013,805 (1.74% / 8.7만주)
2026-08-313,740 (1.91% / 18.6만주)
 0.0_1.3_R6.3_2.1
-0.5_0.8_R1.4_1.4
0.1_1.0_B1.2_4.4
0.0_0.8_B5.0_2.3
0.3_5.8_R4.9_2.4
-0.3_1.8_R2.2_2.3
2.1_2.7_B3.9_0.0
0.0_3.2_R2.5_1.2
0.0_2.1_R1.7_0.7
-2.9_1.1_R4.9_1.5		 7.26 21.80 53.72 66.06 45.09 17.64 N/A
93 388610 지에프씨생명과학 코스닥 2026-09-11
(2.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,720 (2.33% / 9.9만주)
5,590 (4.68% / 2.0만주)
5,340 (5.53% / 3.7만주)
5,060 (0.00% / 1.0만주)
5,060 (-3.25% / 10.8만주)
5,230 (0.58% / 0.3만주)
5,200 (-0.57% / 1.5만주)
5,230 (-2.24% / 0.4만주)
5,350 (1.52% / 0.9만주)
5,270 (-0.94% / 1.1만주)
2026-09-115,720 (2.33% / 9.9만주)
2026-09-105,590 (4.68% / 2.0만주)
2026-09-095,340 (5.53% / 3.7만주)
2026-09-085,060 (0.00% / 1.0만주)
2026-09-075,060 (-3.25% / 10.8만주)
2026-09-045,230 (0.58% / 0.3만주)
2026-09-035,200 (-0.57% / 1.5만주)
2026-09-025,230 (-2.24% / 0.4만주)
2026-09-015,350 (1.52% / 0.9만주)
2026-08-315,270 (-0.94% / 1.1만주)
 -1.4_0.7_R3.8_5.6
0.0_4.9_R4.7_0.9
1.2_4.1_R4.3_0.2
0.0_1.0_D0.0_1.8
3.1_4.1_B6.1_0.0
-0.4_0.8_R1.0_3.3
0.0_2.1_B0.6_0.2
-0.4_1.3_B1.9_0.0
2.8_2.8_B1.3_0.0
-1.1_4.6_R0.2_3.0		 7.12 -5.92 -10.63 -41.93 -60.63 -70.93 N/A
94 000440 중앙에너비스 코스닥 2026-09-11
(-2.58%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,200 (-2.58% / 28.1만주)
13,550 (9.89% / 112.0만주)
12,330 (0.41% / 5.5만주)
12,280 (0.90% / 3.2만주)
12,170 (2.27% / 2.1만주)
11,900 (2.50% / 2.4만주)
11,610 (-3.65% / 8.5만주)
12,050 (3.08% / 29.8만주)
11,690 (1.04% / 4.8만주)
11,570 (-0.34% / 1.8만주)
2026-09-1113,200 (-2.58% / 28.1만주)
2026-09-1013,550 (9.89% / 112.0만주)
2026-09-0912,330 (0.41% / 5.5만주)
2026-09-0812,280 (0.90% / 3.2만주)
2026-09-0712,170 (2.27% / 2.1만주)
2026-09-0411,900 (2.50% / 2.4만주)
2026-09-0311,610 (-3.65% / 8.5만주)
2026-09-0212,050 (3.08% / 29.8만주)
2026-09-0111,690 (1.04% / 4.8만주)
2026-08-3111,570 (-0.34% / 1.8만주)
 12.2_0.2_B13.2_0.3
2.4_1.6_R7.3_16.8
1.0_1.6_B0.6_0.9
0.1_1.5_R0.8_0.3
0.4_0.1_R1.8_0.7
0.1_0.0_R2.4_0.6
-2.0_0.5_B1.7_4.3
5.0_1.1_B1.8_9.9
2.2_1.0_B1.2_1.4
1.1_1.8_B1.4_0.7		 7.06 7.67 -13.73 -55.03 -14.95 -10.20 N/A
95 179900 유티아이 코스닥 2026-09-11
(-5.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,375 (-5.00% / 35.0만주)
2,500 (12.61% / 91.0만주)
2,220 (3.02% / 26.3만주)
2,155 (-11.50% / 51.4만주)
2,435 (2.96% / 35.7만주)
2,365 (12.62% / 60.4만주)
2,100 (-3.45% / 63.4만주)
2,175 (-25.26% / 168.5만주)
2,910 (17.10% / 80.5만주)
2,485 (1.84% / 18.4만주)
2026-09-112,375 (-5.00% / 35.0만주)
2026-09-102,500 (12.61% / 91.0만주)
2026-09-092,220 (3.02% / 26.3만주)
2026-09-082,155 (-11.50% / 51.4만주)
2026-09-072,435 (2.96% / 35.7만주)
2026-09-042,365 (12.62% / 60.4만주)
2026-09-032,100 (-3.45% / 63.4만주)
2026-09-022,175 (-25.26% / 168.5만주)
2026-09-012,910 (17.10% / 80.5만주)
2026-08-312,485 (1.84% / 18.4만주)
 1.2_2.9_B6.1_0.0
1.4_0.2_R11.1_7.6
0.7_2.8_R2.3_1.1
2.3_0.0_B13.5_0.0
0.2_1.7_R2.7_3.5
2.4_2.3_R10.0_1.3
1.1_1.0_B4.5_6.4
-19.2_1.1_B7.4_9.4
0.0_0.0_R17.1_5.8
0.0_5.3_R1.8_2.6		 6.98 2.81 -85.95 -88.13 -90.67 -91.28 N/A
96 105330 케이엔더블유 코스닥 2026-09-11
(-0.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,470 (-0.40% / 5.8만주)
7,500 (7.30% / 5.0만주)
6,990 (6.07% / 6.1만주)
6,590 (-1.79% / 1.8만주)
6,710 (0.15% / 1.4만주)
6,700 (0.90% / 2.3만주)
6,640 (0.45% / 0.5만주)
6,610 (-4.62% / 2.5만주)
6,930 (2.06% / 2.7만주)
6,790 (0.74% / 0.7만주)
2026-09-117,470 (-0.40% / 5.8만주)
2026-09-107,500 (7.30% / 5.0만주)
2026-09-096,990 (6.07% / 6.1만주)
2026-09-086,590 (-1.79% / 1.8만주)
2026-09-076,710 (0.15% / 1.4만주)
2026-09-046,700 (0.90% / 2.3만주)
2026-09-036,640 (0.45% / 0.5만주)
2026-09-026,610 (-4.62% / 2.5만주)
2026-09-016,930 (2.06% / 2.7만주)
2026-08-316,790 (0.74% / 0.7만주)
 2.5_5.0_B2.9_0.0
0.1_4.4_R7.1_0.7
4.7_3.6_R1.3_5.4
4.2_0.0_B5.7_0.0
0.0_3.1_R0.1_0.6
1.4_3.7_B0.4_4.9
0.0_1.4_R0.5_3.2
0.0_0.0_B4.6_0.1
3.1_5.3_B1.0_0.0
0.0_3.1_R0.7_0.1		 6.87 11.33 -18.00 -5.44 30.14 75.76 N/A
97 067920 이글루 코스닥 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,640 (4.83% / 20.5만주)
5,380 (1.89% / 1.0만주)
5,280 (0.38% / 3.2만주)
5,260 (-0.38% / 1.9만주)
5,280 (-0.94% / 1.0만주)
5,330 (1.91% / 1.9만주)
5,230 (-2.61% / 1.7만주)
5,370 (-0.92% / 1.1만주)
5,420 (-0.91% / 2.8만주)
5,470 (-0.36% / 1.8만주)
2026-09-115,640 (4.83% / 20.5만주)
2026-09-105,380 (1.89% / 1.0만주)
2026-09-095,280 (0.38% / 3.2만주)
2026-09-085,260 (-0.38% / 1.9만주)
2026-09-075,280 (-0.94% / 1.0만주)
2026-09-045,330 (1.91% / 1.9만주)
2026-09-035,230 (-2.61% / 1.7만주)
2026-09-025,370 (-0.92% / 1.1만주)
2026-09-015,420 (-0.91% / 2.8만주)
2026-08-315,470 (-0.36% / 1.8만주)
 2.0_2.4_R2.7_0.4
-0.6_0.8_R2.5_0.0
0.0_0.8_R0.4_1.3
-0.8_0.6_R0.4_1.9
-0.6_0.6_B0.4_0.4
0.0_0.2_R1.9_0.0
0.0_0.0_B2.6_0.4
-2.0_0.8_R1.1_0.0
-1.3_2.2_R0.4_0.0
-0.7_2.4_R0.4_0.2		 6.82 0.89 10.16 -1.91 2.17 0.00 N/A
98 413630 씨피시스템 코스닥 2026-09-11
(0.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,240 (0.95% / 285.2만주)
4,200 (5.79% / 585.9만주)
3,970 (0.89% / 96.3만주)
3,935 (-3.55% / 131.3만주)
4,080 (0.12% / 173.6만주)
4,075 (1.24% / 129.0만주)
4,025 (-3.13% / 263.4만주)
4,155 (-5.14% / 281.7만주)
4,380 (8.42% / 471.9만주)
4,040 (2.02% / 198.3만주)
2026-09-114,240 (0.95% / 285.2만주)
2026-09-104,200 (5.79% / 585.9만주)
2026-09-093,970 (0.89% / 96.3만주)
2026-09-083,935 (-3.55% / 131.3만주)
2026-09-074,080 (0.12% / 173.6만주)
2026-09-044,075 (1.24% / 129.0만주)
2026-09-034,025 (-3.13% / 263.4만주)
2026-09-024,155 (-5.14% / 281.7만주)
2026-09-014,380 (8.42% / 471.9만주)
2026-08-314,040 (2.02% / 198.3만주)
 -2.3_0.2_R3.3_5.5
0.0_3.1_R5.8_4.4
-0.1_0.9_R1.0_2.4
0.4_1.8_B3.9_0.1
1.7_0.7_B1.6_4.7
3.1_0.1_B1.8_2.3
4.1_0.6_B6.9_1.7
-3.7_1.3_B1.5_5.3
3.0_1.2_R5.3_0.0
-0.8_1.8_R2.8_1.5		 6.80 3.29 62.76 8.30 -2.97 59.40 N/A
99 216080 제테마 코스닥 2026-09-11
(-0.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,660 (-0.45% / 18.4만주)
6,690 (7.21% / 24.1만주)
6,240 (-4.73% / 18.1만주)
6,550 (-0.46% / 17.4만주)
6,580 (6.13% / 23.7만주)
6,200 (-3.43% / 15.4만주)
6,420 (3.88% / 65.9만주)
6,180 (21.65% / 173.3만주)
5,080 (8.43% / 22.6만주)
4,685 (-2.19% / 12.9만주)
2026-09-116,660 (-0.45% / 18.4만주)
2026-09-106,690 (7.21% / 24.1만주)
2026-09-096,240 (-4.73% / 18.1만주)
2026-09-086,550 (-0.46% / 17.4만주)
2026-09-076,580 (6.13% / 23.7만주)
2026-09-046,200 (-3.43% / 15.4만주)
2026-09-036,420 (3.88% / 65.9만주)
2026-09-026,180 (21.65% / 173.3만주)
2026-09-015,080 (8.43% / 22.6만주)
2026-08-314,685 (-2.19% / 12.9만주)
 -1.0_1.4_R0.6_3.0
0.2_0.3_R7.0_0.3
0.2_2.2_B4.9_0.6
0.0_2.6_B0.5_2.0
0.0_2.3_R6.1_0.0
0.0_1.8_B3.4_2.6
-2.8_0.8_R6.8_1.6
0.0_3.6_R21.7_6.5
-1.1_0.3_R9.6_2.0
0.0_2.9_B2.2_0.0		 6.73 46.37 41.85 -25.08 10.82 7.25
100 432720 퀄리타스반도체 코스닥 2026-09-11
(-5.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,570 (-5.06% / 19.4만주)
10,080 (12.37% / 155.9만주)
8,970 (3.70% / 11.6만주)
8,650 (-1.93% / 13.0만주)
8,820 (3.40% / 11.0만주)
8,530 (2.28% / 4.5만주)
8,340 (-2.23% / 4.4만주)
8,530 (-4.05% / 3.4만주)
8,890 (-1.98% / 2.6만주)
9,070 (-0.44% / 4.5만주)
2026-09-119,570 (-5.06% / 19.4만주)
2026-09-1010,080 (12.37% / 155.9만주)
2026-09-098,970 (3.70% / 11.6만주)
2026-09-088,650 (-1.93% / 13.0만주)
2026-09-078,820 (3.40% / 11.0만주)
2026-09-048,530 (2.28% / 4.5만주)
2026-09-038,340 (-2.23% / 4.4만주)
2026-09-028,530 (-4.05% / 3.4만주)
2026-09-018,890 (-1.98% / 2.6만주)
2026-08-319,070 (-0.44% / 4.5만주)
 -2.6_1.6_B2.5_0.6
0.6_5.4_R11.8_8.2
0.1_0.0_R3.6_2.0
0.0_0.2_B1.9_3.3
2.5_1.4_R0.9_0.6
0.1_0.8_R2.2_0.5
0.9_1.0_B3.1_3.4
-2.1_0.4_B2.0_1.3
-0.1_1.1_B1.9_0.0
-2.2_4.6_R1.8_1.0		 6.69 7.77 -25.81 -21.81 -30.04 -30.30 N/A
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 3일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 69.75 49.39 9.52 -18.00 56.09 115.21 N/A
2 224060 더코디 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,890 (0.00% / 286.3만주)
9,890 (29.96% / 112.0만주)
7,610 (29.86% / 18.1만주)
5,860 (29.93% / 47.2만주)
4,510 (29.97% / 13.1만주)
3,470 (-5.19% / 1.7만주)
3,660 (-2.14% / 1.4만주)
3,740 (-5.08% / 1.4만주)
3,940 (1.81% / 1.8만주)
3,870 (0.52% / 8.4만주)
2026-09-119,890 (0.00% / 286.3만주)
2026-09-109,890 (29.96% / 112.0만주)
2026-09-097,610 (29.86% / 18.1만주)
2026-09-085,860 (29.93% / 47.2만주)
2026-09-074,510 (29.97% / 13.1만주)
2026-09-043,470 (-5.19% / 1.7만주)
2026-09-033,660 (-2.14% / 1.4만주)
2026-09-023,740 (-5.08% / 1.4만주)
2026-09-013,940 (1.81% / 1.8만주)
2026-08-313,870 (0.52% / 8.4만주)
 28.9_3.9_B22.4_0.0
0.0_0.0_R30.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
1.3_0.0_R28.3_0.0
0.0_1.2_B5.2_0.8
0.0_4.4_B2.1_0.3
3.6_1.6_B8.3_0.0
0.8_2.6_R1.0_0.1
0.9_5.2_B0.4_1.8		 68.77 180.97 194.35 166.94 273.91 238.70 N/A
3 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 52.62 26.92 0.68 -9.56 -52.93 0.00
4 187660 페니트리움바이오 코스닥 2026-09-11
(-0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,290 (-0.12% / 463.2만주)
8,300 (11.86% / 872.8만주)
7,420 (29.95% / 440.8만주)
5,710 (-11.75% / 224.9만주)
6,470 (10.60% / 282.2만주)
5,850 (14.71% / 409.8만주)
5,100 (7.14% / 257.0만주)
4,760 (-3.45% / 103.2만주)
4,930 (-0.40% / 139.4만주)
4,950 (17.02% / 297.3만주)
2026-09-118,290 (-0.12% / 463.2만주)
2026-09-108,300 (11.86% / 872.8만주)
2026-09-097,420 (29.95% / 440.8만주)
2026-09-085,710 (-11.75% / 224.9만주)
2026-09-076,470 (10.60% / 282.2만주)
2026-09-045,850 (14.71% / 409.8만주)
2026-09-035,100 (7.14% / 257.0만주)
2026-09-024,760 (-3.45% / 103.2만주)
2026-09-014,930 (-0.40% / 139.4만주)
2026-08-314,950 (17.02% / 297.3만주)
 1.2_9.0_B1.3_3.6
7.8_0.9_R3.8_9.6
-1.6_0.7_R32.0_0.0
-1.1_0.0_B10.8_2.3
2.6_1.0_R7.8_1.2
0.4_16.2_R14.3_0.0
4.7_0.1_R2.3_9.4
-1.2_5.3_B2.3_0.3
-1.0_3.8_R0.6_4.7
-1.1_2.9_R18.3_2.0		 45.18 96.21 36.12 -53.08 204.33 212.12 N/A
5 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 43.15 36.56 37.23 -15.32 -24.90 3.87 N/A
6 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 42.47 17.19 -30.20 34.50 78.74 29.57
7 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 42.09 43.23 17.87 430.63 459.10 463.04
8 100590 머큐리 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,750 (-4.43% / 253.1만주)
4,970 (14.12% / 1,013.3만주)
4,355 (30.00% / 374.8만주)
3,350 (-0.45% / 10.2만주)
3,365 (-1.03% / 5.1만주)
3,400 (1.34% / 3.5만주)
3,355 (-0.59% / 8.2만주)
3,375 (-2.60% / 7.1만주)
3,465 (-3.48% / 8.2만주)
3,590 (-0.83% / 5.2만주)
2026-09-114,750 (-4.43% / 253.1만주)
2026-09-104,970 (14.12% / 1,013.3만주)
2026-09-094,355 (30.00% / 374.8만주)
2026-09-083,350 (-0.45% / 10.2만주)
2026-09-073,365 (-1.03% / 5.1만주)
2026-09-043,400 (1.34% / 3.5만주)
2026-09-033,355 (-0.59% / 8.2만주)
2026-09-023,375 (-2.60% / 7.1만주)
2026-09-013,465 (-3.48% / 8.2만주)
2026-08-313,590 (-0.83% / 5.2만주)
 0.0_0.8_B4.4_3.4
9.1_8.0_R4.6_10.3
0.0_0.0_R30.0_0.0
0.0_0.1_B0.4_4.3
0.1_0.4_B1.2_2.1
-0.9_0.2_R2.3_1.5
1.0_1.2_B1.6_5.3
-0.1_0.7_B2.5_0.0
-1.8_1.6_B1.7_1.0
-0.7_5.0_B0.1_1.4		 41.79 26.50 -4.71 28.73 49.84 46.60
9 382900 범한퓨얼셀 코스닥 2026-09-11
(1.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 39.24 47.96 -4.75 -14.21 -13.77 1.01
10 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 38.45 33.83 1.97 137.22 102.78 123.68 N/A
11 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 35.38 25.75 7.42 -29.31 -69.54 -43.74 N/A
12 060570 드림어스컴퍼니 코스닥 2026-09-11
(2.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,040 (2.86% / 30.6만주)
4,900 (28.78% / 14.5만주)
3,805 (-0.39% / 0.6만주)
3,820 (-5.09% / 0.4만주)
4,025 (1.90% / 0.4만주)
3,950 (2.73% / 0.4만주)
3,845 (-3.88% / 1.7만주)
4,000 (-1.23% / 0.5만주)
4,050 (15.38% / 6.5만주)
3,510 (-3.17% / 0.4만주)
2026-09-115,040 (2.86% / 30.6만주)
2026-09-104,900 (28.78% / 14.5만주)
2026-09-093,805 (-0.39% / 0.6만주)
2026-09-083,820 (-5.09% / 0.4만주)
2026-09-074,025 (1.90% / 0.4만주)
2026-09-043,950 (2.73% / 0.4만주)
2026-09-033,845 (-3.88% / 1.7만주)
2026-09-024,000 (-1.23% / 0.5만주)
2026-09-014,050 (15.38% / 6.5만주)
2026-08-313,510 (-3.17% / 0.4만주)
 -2.8_11.0_R5.8_9.1
5.7_10.4_R21.9_0.9
-0.3_0.4_B0.1_1.0
-0.6_0.0_B4.5_0.0
0.4_0.0_R1.5_1.1
3.0_1.3_B0.3_0.9
3.0_0.9_B6.7_0.1
0.0_2.1_B1.2_0.5
0.0_0.0_R15.4_12.0
-2.8_0.9_B0.4_1.8		 31.94 38.46 29.73 -12.42 -37.51 -46.81
13 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 31.35 29.04 9.11 -8.47 -27.40 -39.98 N/A
14 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 30.26 44.05 46.26 -11.40 -28.25 -26.31 N/A
15 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 30.05 23.53 -1.11 -1.79 -22.48 -51.76 N/A
16 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
17 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 28.75 25.36 -11.49 77.03 57.26 55.58 N/A
18 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 27.60 14.32 -14.11 -19.58 -14.97 109.41
19 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 26.80 28.85 20.68 4.65 -14.03 -8.94 N/A
20 327260 RF머트리얼즈 코스닥 2026-09-11
(0.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,600 (0.46% / 102.3만주)
43,400 (2.60% / 171.9만주)
42,300 (22.61% / 345.3만주)
34,500 (2.22% / 84.2만주)
33,750 (-0.88% / 82.6만주)
34,050 (0.74% / 28.8만주)
33,800 (-4.38% / 26.4만주)
35,350 (1.14% / 37.6만주)
34,950 (-4.90% / 44.8만주)
36,750 (5.30% / 87.2만주)
2026-09-1143,600 (0.46% / 102.3만주)
2026-09-1043,400 (2.60% / 171.9만주)
2026-09-0942,300 (22.61% / 345.3만주)
2026-09-0834,500 (2.22% / 84.2만주)
2026-09-0733,750 (-0.88% / 82.6만주)
2026-09-0434,050 (0.74% / 28.8만주)
2026-09-0333,800 (-4.38% / 26.4만주)
2026-09-0235,350 (1.14% / 37.6만주)
2026-09-0134,950 (-4.90% / 44.8만주)
2026-08-3136,750 (5.30% / 87.2만주)
 -3.7_2.9_R4.3_2.8
-0.6_2.0_R3.2_2.5
7.0_1.1_R14.6_3.2
0.4_4.6_R1.8_6.8
4.3_4.0_B4.9_3.9
0.7_1.6_D0.0_2.5
1.7_1.5_B6.0_0.7
-4.2_0.3_R5.5_2.0
0.9_1.0_B5.8_0.1
-1.3_6.1_R6.7_5.0		 26.38 6.73 43.39 45.40 331.26 734.13
21 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 25.13 26.07 -16.28 -21.17 -15.23 -20.37 N/A
22 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 24.28 15.69 47.78 0.21 -33.14 -49.52 N/A
23 252990 샘씨엔에스 코스닥 2026-09-11
(13.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 23.96 0.83 23.57 56.39 123.20 204.05
24 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 23.92 4.52 -4.14 -24.17 -22.35 -7.38
25 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 22.69 62.08 20.18 -5.53 -28.18 -34.57 N/A
26 475230 엔알비 코스닥 2026-09-11
(8.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,170 (8.98% / 29.1만주)
10,250 (12.51% / 22.3만주)
9,110 (0.00% / 5.4만주)
9,110 (-4.41% / 5.8만주)
9,530 (-4.22% / 5.9만주)
9,950 (1.63% / 6.2만주)
9,790 (-1.90% / 5.5만주)
9,980 (-1.19% / 4.2만주)
10,100 (-5.08% / 6.3만주)
10,640 (-1.39% / 7.9만주)
2026-09-1111,170 (8.98% / 29.1만주)
2026-09-1010,250 (12.51% / 22.3만주)
2026-09-099,110 (0.00% / 5.4만주)
2026-09-089,110 (-4.41% / 5.8만주)
2026-09-079,530 (-4.22% / 5.9만주)
2026-09-049,950 (1.63% / 6.2만주)
2026-09-039,790 (-1.90% / 5.5만주)
2026-09-029,980 (-1.19% / 4.2만주)
2026-09-0110,100 (-5.08% / 6.3만주)
2026-08-3110,640 (-1.39% / 7.9만주)
 -1.9_2.4_R11.0_4.5
8.7_5.1_R3.5_5.3
-1.6_0.1_R1.7_2.1
1.4_1.1_B5.7_0.0
2.5_1.9_B6.6_0.0
0.5_2.0_R1.1_1.8
0.1_2.8_B2.0_0.9
-1.1_1.8_B0.1_3.8
0.0_0.0_B5.1_0.1
-1.0_3.7_B0.4_0.7		 22.61 33.93 16.48 -54.41 -16.83 -19.81 N/A
27 012210 삼미금속 코스닥 2026-09-11
(-2.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,290 (-2.69% / 566.6만주)
12,630 (-3.07% / 652.7만주)
13,030 (29.91% / 1,958.9만주)
10,030 (-1.67% / 878.3만주)
10,200 (22.16% / 1,728.6만주)
8,350 (0.12% / 10.7만주)
8,340 (0.97% / 48.5만주)
8,260 (-2.36% / 11.2만주)
8,460 (-3.86% / 12.7만주)
8,800 (-0.79% / 31.1만주)
2026-09-1112,290 (-2.69% / 566.6만주)
2026-09-1012,630 (-3.07% / 652.7만주)
2026-09-0913,030 (29.91% / 1,958.9만주)
2026-09-0810,030 (-1.67% / 878.3만주)
2026-09-0710,200 (22.16% / 1,728.6만주)
2026-09-048,350 (0.12% / 10.7만주)
2026-09-038,340 (0.97% / 48.5만주)
2026-09-028,260 (-2.36% / 11.2만주)
2026-09-018,460 (-3.86% / 12.7만주)
2026-08-318,800 (-0.79% / 31.1만주)
 -0.9_3.2_B1.8_3.3
1.0_4.9_B4.0_0.6
2.4_2.2_R26.9_0.0
3.9_0.8_B5.4_3.5
3.7_2.8_R17.8_6.4
4.0_1.1_B3.7_0.0
0.2_2.2_R0.7_9.1
-3.1_2.1_R0.7_5.6
0.0_2.1_B3.9_0.0
-1.9_0.7_R1.1_6.3		 22.53 73.59 41.43 -25.47 3.54 199.03 N/A
28 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 22.06 0.00 -10.33 -22.60 11.39 21.33 N/A
29 024060 흥구석유 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 21.85 39.14 22.77 -43.59 21.45 16.23 N/A
30 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 20.84 45.16 39.79 0.21 -19.09 -25.71 N/A
31 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 20.63 30.32 16.97 -4.46 -32.16 -12.07 N/A
32 900270 헝셩그룹 코스닥 2026-09-11
(14.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,565 (14.63% / 377.4만주)
3,110 (7.43% / 212.8만주)
2,895 (-2.20% / 12.9만주)
2,960 (-7.36% / 21.4만주)
3,195 (-5.05% / 44.7만주)
3,365 (-4.67% / 48.2만주)
3,530 (-6.12% / 48.9만주)
3,760 (7.43% / 168.8만주)
3,500 (5.26% / 309.4만주)
3,325 (-11.80% / 75.1만주)
2026-09-113,565 (14.63% / 377.4만주)
2026-09-103,110 (7.43% / 212.8만주)
2026-09-092,895 (-2.20% / 12.9만주)
2026-09-082,960 (-7.36% / 21.4만주)
2026-09-073,195 (-5.05% / 44.7만주)
2026-09-043,365 (-4.67% / 48.2만주)
2026-09-033,530 (-6.12% / 48.9만주)
2026-09-023,760 (7.43% / 168.8만주)
2026-09-013,500 (5.26% / 309.4만주)
2026-08-313,325 (-11.80% / 75.1만주)
 17.5_0.0_B2.5_10.5
0.0_0.0_R7.4_14.8
-0.7_2.8_B1.5_4.3
0.0_0.0_B7.4_2.3
-2.5_2.2_B2.6_9.6
2.0_3.7_B6.5_0.0
7.4_2.3_B12.6_0.0
-2.3_1.6_R9.9_8.0
2.3_6.0_R2.9_18.3
-4.0_0.5_B8.1_4.7		 20.44 69.76 9.86 -48.37 -65.74 -69.28 N/A
33 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 20.00 30.98 50.09 -54.75 -62.09 -69.44 N/A
34 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 19.87 117.54 104.02 91.10 192.15 221.61 N/A
35 032820 우리기술 코스닥 2026-09-11
(-3.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,050 (-3.77% / 864.9만주)
14,600 (1.96% / 1,786.7만주)
14,320 (21.25% / 3,927.7만주)
11,810 (8.15% / 1,295.4만주)
10,920 (2.73% / 321.0만주)
10,630 (1.24% / 160.8만주)
10,500 (-1.13% / 182.2만주)
10,620 (-1.21% / 178.4만주)
10,750 (-7.33% / 424.3만주)
11,600 (-7.27% / 296.1만주)
2026-09-1114,050 (-3.77% / 864.9만주)
2026-09-1014,600 (1.96% / 1,786.7만주)
2026-09-0914,320 (21.25% / 3,927.7만주)
2026-09-0811,810 (8.15% / 1,295.4만주)
2026-09-0710,920 (2.73% / 321.0만주)
2026-09-0410,630 (1.24% / 160.8만주)
2026-09-0310,500 (-1.13% / 182.2만주)
2026-09-0210,620 (-1.21% / 178.4만주)
2026-09-0110,750 (-7.33% / 424.3만주)
2026-08-3111,600 (-7.27% / 296.1만주)
 1.4_1.0_B5.1_1.0
-3.6_3.9_R5.8_3.2
2.0_0.8_R18.8_1.6
3.5_2.2_R4.5_7.5
2.1_3.1_R0.6_1.6
1.0_2.4_R0.3_0.4
1.7_2.1_B2.8_0.2
-3.3_1.3_R2.1_2.0
0.0_1.9_B7.3_0.1
-1.4_1.4_B5.9_0.1		 18.97 14.69 6.44 -31.96 260.72 243.10
36 064290 인텍플러스 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,850 (-0.10% / 32.7만주)
48,900 (8.79% / 48.7만주)
44,950 (8.97% / 41.7만주)
41,250 (1.60% / 34.6만주)
40,600 (1.12% / 68.9만주)
40,150 (16.72% / 68.7만주)
34,400 (1.78% / 26.3만주)
33,800 (5.96% / 39.2만주)
31,900 (-4.35% / 17.0만주)
33,350 (2.62% / 12.5만주)
2026-09-1148,850 (-0.10% / 32.7만주)
2026-09-1048,900 (8.79% / 48.7만주)
2026-09-0944,950 (8.97% / 41.7만주)
2026-09-0841,250 (1.60% / 34.6만주)
2026-09-0740,600 (1.12% / 68.9만주)
2026-09-0440,150 (16.72% / 68.7만주)
2026-09-0334,400 (1.78% / 26.3만주)
2026-09-0233,800 (5.96% / 39.2만주)
2026-09-0131,900 (-4.35% / 17.0만주)
2026-08-3133,350 (2.62% / 12.5만주)
 -3.0_0.7_R3.0_2.8
-0.7_1.9_R9.5_0.8
1.1_0.0_R7.8_1.1
0.1_1.0_R1.5_5.5
0.5_1.2_R0.6_7.5
0.1_1.3_R16.5_1.5
1.2_2.6_R0.6_4.7
-4.1_0.7_R10.5_5.2
1.5_1.1_B5.8_0.3
-4.3_2.7_R7.2_0.1		 18.42 60.69 26.06 241.13 263.74 235.74
37 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 18.26 14.05 66.87 -30.52 366.55 280.42 N/A
38 053260 금강철강 코스닥 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,870 (2.34% / 1,064.3만주)
7,690 (-3.75% / 725.4만주)
7,990 (19.97% / 1,709.9만주)
6,660 (3.90% / 781.8만주)
6,410 (6.30% / 519.0만주)
6,030 (-5.63% / 93.9만주)
6,390 (17.68% / 739.2만주)
5,430 (0.00% / 13.7만주)
5,430 (1.88% / 8.2만주)
5,330 (-1.30% / 3.3만주)
2026-09-117,870 (2.34% / 1,064.3만주)
2026-09-107,690 (-3.75% / 725.4만주)
2026-09-097,990 (19.97% / 1,709.9만주)
2026-09-086,660 (3.90% / 781.8만주)
2026-09-076,410 (6.30% / 519.0만주)
2026-09-046,030 (-5.63% / 93.9만주)
2026-09-036,390 (17.68% / 739.2만주)
2026-09-025,430 (0.00% / 13.7만주)
2026-09-015,430 (1.88% / 8.2만주)
2026-08-315,330 (-1.30% / 3.3만주)
 -0.3_2.9_R2.6_16.5
-1.5_2.2_B2.3_12.3
0.0_1.8_R20.0_7.6
-0.3_2.8_R4.2_15.2
1.5_3.1_R4.7_9.7
-2.2_2.3_B3.5_1.8
5.0_0.0_R12.1_10.3
0.0_2.8_D0.0_5.9
0.0_0.4_R1.9_1.3
-1.9_1.3_R0.6_2.6		 18.17 35.22 65.86 89.18 92.89 60.12 N/A
39 289010 아이스크림에듀 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,115 (0.00% / 22.5만주)
1,115 (21.46% / 207.2만주)
918 (-2.86% / 5.9만주)
945 (-2.98% / 25.1만주)
974 (0.41% / 3.9만주)
970 (1.36% / 5.4만주)
957 (6.22% / 7.3만주)
901 (-5.85% / 7.5만주)
957 (-2.25% / 12.3만주)
979 (1.45% / 10.6만주)
2026-09-111,115 (0.00% / 22.5만주)
2026-09-101,115 (21.46% / 207.2만주)
2026-09-09918 (-2.86% / 5.9만주)
2026-09-08945 (-2.98% / 25.1만주)
2026-09-07974 (0.41% / 3.9만주)
2026-09-04970 (1.36% / 5.4만주)
2026-09-03957 (6.22% / 7.3만주)
2026-09-02901 (-5.85% / 7.5만주)
2026-09-01957 (-2.25% / 12.3만주)
2026-08-31979 (1.45% / 10.6만주)
 0.4_7.1_B0.4_0.6
22.5_2.7_B0.9_3.8
0.0_4.1_B2.9_0.0
-3.4_6.8_R0.4_3.7
-2.0_1.1_R2.4_0.6
-1.8_0.9_R3.2_1.3
-3.9_0.0_R10.5_2.3
-2.7_0.0_B3.2_4.3
-0.1_5.9_B2.1_2.1
-2.7_0.0_R4.3_3.5		 17.99 29.65 -8.61 -25.96 -40.05 -39.44 N/A
40 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 17.91 35.05 -1.87 -64.35 0.00 0.00 N/A
41 452430 사피엔반도체 코스닥 2026-09-11
(0.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (0.27% / 8.7만주)
37,100 (9.12% / 10.4만주)
34,000 (7.42% / 2.5만주)
31,650 (-2.91% / 2.3만주)
32,600 (-6.86% / 7.6만주)
35,000 (13.45% / 11.4만주)
30,850 (5.65% / 5.1만주)
29,200 (-0.34% / 1.9만주)
29,300 (-2.17% / 1.2만주)
29,950 (6.02% / 3.4만주)
2026-09-1137,200 (0.27% / 8.7만주)
2026-09-1037,100 (9.12% / 10.4만주)
2026-09-0934,000 (7.42% / 2.5만주)
2026-09-0831,650 (-2.91% / 2.3만주)
2026-09-0732,600 (-6.86% / 7.6만주)
2026-09-0435,000 (13.45% / 11.4만주)
2026-09-0330,850 (5.65% / 5.1만주)
2026-09-0229,200 (-0.34% / 1.9만주)
2026-09-0129,300 (-2.17% / 1.2만주)
2026-08-3129,950 (6.02% / 3.4만주)
 -0.4_3.4_R0.7_3.5
0.9_1.7_R8.2_2.2
-0.8_0.0_R8.3_1.0
0.0_1.3_B2.9_1.7
-0.6_0.9_B6.3_2.4
2.6_2.4_R10.6_0.7
0.2_1.9_R5.5_2.3
-1.7_0.9_R1.4_5.3
-1.0_1.0_B1.2_3.7
-3.7_1.1_R10.1_1.0		 17.54 27.84 7.36 21.77 6.90 20.19
42 317770 엑스페릭스 코스닥 2026-09-11
(12.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 17.36 -0.37 5.53 -16.82 -8.25 -32.41 N/A
43 149950 아바텍 코스닥 2026-09-11
(14.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,330 (14.02% / 76.0만주)
9,060 (-0.98% / 2.9만주)
9,150 (3.86% / 6.0만주)
8,810 (-1.89% / 4.6만주)
8,980 (-1.21% / 4.1만주)
9,090 (-2.78% / 7.1만주)
9,350 (4.47% / 28.7만주)
8,950 (-1.21% / 5.9만주)
9,060 (0.89% / 3.1만주)
8,980 (-0.22% / 2.8만주)
2026-09-1110,330 (14.02% / 76.0만주)
2026-09-109,060 (-0.98% / 2.9만주)
2026-09-099,150 (3.86% / 6.0만주)
2026-09-088,810 (-1.89% / 4.6만주)
2026-09-078,980 (-1.21% / 4.1만주)
2026-09-049,090 (-2.78% / 7.1만주)
2026-09-039,350 (4.47% / 28.7만주)
2026-09-028,950 (-1.21% / 5.9만주)
2026-09-019,060 (0.89% / 3.1만주)
2026-08-318,980 (-0.22% / 2.8만주)
 0.0_2.5_R14.0_1.6
1.1_2.3_B2.1_0.0
1.4_0.4_R2.5_0.5
1.1_0.0_B3.0_0.0
0.0_0.2_B1.2_2.9
0.0_0.4_B2.8_1.8
0.0_2.7_R4.5_4.2
-1.0_2.1_B0.2_5.1
-0.9_1.6_R1.8_0.7
-1.0_3.1_R0.8_1.2		 17.25 20.40 -23.48 4.03 -0.19 15.29 N/A
44 089890 코세스 코스닥 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,350 (0.19% / 13.4만주)
26,300 (4.57% / 24.2만주)
25,150 (11.78% / 35.3만주)
22,500 (-5.26% / 5.1만주)
23,750 (6.98% / 10.2만주)
22,200 (4.72% / 5.5만주)
21,200 (-2.75% / 7.5만주)
21,800 (-3.96% / 7.9만주)
22,700 (-3.20% / 7.9만주)
23,450 (-0.21% / 4.7만주)
2026-09-1126,350 (0.19% / 13.4만주)
2026-09-1026,300 (4.57% / 24.2만주)
2026-09-0925,150 (11.78% / 35.3만주)
2026-09-0822,500 (-5.26% / 5.1만주)
2026-09-0723,750 (6.98% / 10.2만주)
2026-09-0422,200 (4.72% / 5.5만주)
2026-09-0321,200 (-2.75% / 7.5만주)
2026-09-0221,800 (-3.96% / 7.9만주)
2026-09-0122,700 (-3.20% / 7.9만주)
2026-08-3123,450 (-0.21% / 4.7만주)
 -2.7_1.0_R2.9_1.5
-1.2_6.2_R5.8_6.5
2.2_0.0_R9.3_3.2
0.0_0.0_B5.3_0.6
3.4_1.1_R3.5_2.3
1.4_0.9_R3.3_0.0
2.8_1.4_B5.4_0.4
-3.5_1.4_B0.5_2.1
0.0_2.0_B3.2_0.0
-2.3_3.5_R2.2_0.6		 17.11 16.08 -27.71 11.42 2.53 121.06
45 309930 조이웍스앤코 코스닥 2026-09-11
(7.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 16.99 9.24 -33.20 -4.06 -58.05 -70.47 N/A
46 036540 SFA반도체 코스닥 2026-09-11
(-0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,040 (-0.98% / 269.3만주)
7,110 (7.24% / 1,247.7만주)
6,630 (9.77% / 647.5만주)
6,040 (0.50% / 388.8만주)
6,010 (7.13% / 315.0만주)
5,610 (-0.18% / 119.5만주)
5,620 (-3.10% / 124.3만주)
5,800 (-1.02% / 156.5만주)
5,860 (2.81% / 214.2만주)
5,700 (1.60% / 111.9만주)
2026-09-117,040 (-0.98% / 269.3만주)
2026-09-107,110 (7.24% / 1,247.7만주)
2026-09-096,630 (9.77% / 647.5만주)
2026-09-086,040 (0.50% / 388.8만주)
2026-09-076,010 (7.13% / 315.0만주)
2026-09-045,610 (-0.18% / 119.5만주)
2026-09-035,620 (-3.10% / 124.3만주)
2026-09-025,800 (-1.02% / 156.5만주)
2026-09-015,860 (2.81% / 214.2만주)
2026-08-315,700 (1.60% / 111.9만주)
 -3.0_1.2_R2.0_2.0
-0.5_0.0_R7.7_0.7
0.0_0.5_R9.8_3.0
-0.3_4.5_R0.8_4.6
3.0_0.9_R4.0_2.0
0.4_2.0_B0.5_1.4
2.2_0.9_B5.2_0.5
-3.4_0.2_R2.5_3.1
1.6_2.4_R1.2_3.2
-2.9_1.3_R4.6_0.4		 16.56 27.08 3.83 -1.68 71.29 102.59
47 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 16.09 40.00 13.09 -45.05 -79.45 0.00 N/A
48 134580 탑코미디어 코스닥 2026-09-11
(-3.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,590 (-3.75% / 58.5만주)
3,730 (1.63% / 196.6만주)
3,670 (18.58% / 123.4만주)
3,095 (-7.61% / 98.5만주)
3,350 (-5.90% / 43.8만주)
3,560 (6.59% / 67.9만주)
3,340 (-13.02% / 140.5만주)
3,840 (-9.43% / 78.1만주)
4,240 (11.29% / 100.0만주)
3,810 (10.43% / 187.2만주)
2026-09-113,590 (-3.75% / 58.5만주)
2026-09-103,730 (1.63% / 196.6만주)
2026-09-093,670 (18.58% / 123.4만주)
2026-09-083,095 (-7.61% / 98.5만주)
2026-09-073,350 (-5.90% / 43.8만주)
2026-09-043,560 (6.59% / 67.9만주)
2026-09-033,340 (-13.02% / 140.5만주)
2026-09-023,840 (-9.43% / 78.1만주)
2026-09-014,240 (11.29% / 100.0만주)
2026-08-313,810 (10.43% / 187.2만주)
 -1.6_5.6_B2.2_2.3
-4.5_4.1_R6.4_4.6
0.0_0.0_R18.6_1.1
0.0_4.7_B7.6_2.2
-0.4_2.8_B5.5_0.4
-1.8_2.4_R8.5_2.9
-0.3_7.0_B12.8_4.3
-2.8_0.7_B6.8_4.4
0.7_3.3_R10.6_0.0
0.0_9.1_R10.4_10.2		 15.99 174.67 192.35 112.93 70.14 49.27 N/A
49 101000 KS인더스트리 코스닥 2026-09-11
(2.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,465 (2.45% / 33.3만주)
1,430 (15.70% / 233.3만주)
1,236 (-2.22% / 23.6만주)
1,264 (-1.48% / 42.0만주)
1,283 (17.28% / 411.1만주)
1,094 (29.93% / 112.4만주)
842 (8.51% / 143.8만주)
776 (-0.89% / 3.4만주)
783 (1.03% / 10.4만주)
775 (-0.77% / 8.7만주)
2026-09-111,465 (2.45% / 33.3만주)
2026-09-101,430 (15.70% / 233.3만주)
2026-09-091,236 (-2.22% / 23.6만주)
2026-09-081,264 (-1.48% / 42.0만주)
2026-09-071,283 (17.28% / 411.1만주)
2026-09-041,094 (29.93% / 112.4만주)
2026-09-03842 (8.51% / 143.8만주)
2026-09-02776 (-0.89% / 3.4만주)
2026-09-01783 (1.03% / 10.4만주)
2026-08-31775 (-0.77% / 8.7만주)
 4.9_7.2_B2.3_0.0
0.0_0.0_R15.7_12.3
-0.1_0.4_B2.1_6.8
0.0_7.9_B1.5_0.0
15.6_6.2_R1.4_10.8
0.2_0.8_R29.6_0.0
0.0_5.9_R8.5_18.8
0.0_3.0_B0.9_2.0
8.4_1.7_B6.8_0.0
4.4_2.2_B4.9_0.1		 15.90 72.15 3.17 -49.76 -25.29 -77.22 N/A
50 297090 씨에스베어링 코스닥 2026-09-11
(5.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 15.52 19.80 8.19 -28.61 -26.03 -30.62
51 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 15.50 6.61 -14.04 -54.44 -70.85 0.00 N/A
52 456010 아이씨티케이 코스닥 2026-09-11
(13.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,200 (13.53% / 243.6만주)
15,150 (-1.62% / 11.9만주)
15,400 (3.36% / 24.2만주)
14,900 (-0.67% / 13.0만주)
15,000 (0.87% / 7.9만주)
14,870 (1.50% / 11.3만주)
14,650 (-2.72% / 11.3만주)
15,060 (-2.40% / 9.3만주)
15,430 (-2.47% / 9.1만주)
15,820 (-2.16% / 13.6만주)
2026-09-1117,200 (13.53% / 243.6만주)
2026-09-1015,150 (-1.62% / 11.9만주)
2026-09-0915,400 (3.36% / 24.2만주)
2026-09-0814,900 (-0.67% / 13.0만주)
2026-09-0715,000 (0.87% / 7.9만주)
2026-09-0414,870 (1.50% / 11.3만주)
2026-09-0314,650 (-2.72% / 11.3만주)
2026-09-0215,060 (-2.40% / 9.3만주)
2026-09-0115,430 (-2.47% / 9.1만주)
2026-08-3115,820 (-2.16% / 13.6만주)
 0.5_2.1_R12.9_7.0
-0.6_3.0_B1.0_0.2
1.9_0.3_R1.4_3.6
0.7_0.3_B1.3_3.1
1.8_1.3_B0.9_0.0
0.9_0.9_R0.6_2.0
2.2_1.4_B4.8_0.0
-2.8_1.5_R0.4_1.5
-0.8_1.2_B1.7_0.0
-2.6_4.8_R0.4_0.5		 15.44 -0.17 -24.56 13.38 15.05 45.27 N/A
53 446540 메가터치 코스닥 2026-09-11
(3.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,430 (3.06% / 542.1만주)
8,180 (3.41% / 30.2만주)
7,910 (8.21% / 43.5만주)
7,310 (3.10% / 18.7만주)
7,090 (-0.28% / 16.7만주)
7,110 (5.02% / 13.0만주)
6,770 (-7.77% / 22.5만주)
7,340 (1.10% / 18.2만주)
7,260 (1.97% / 10.6만주)
7,120 (3.94% / 10.8만주)
2026-09-118,430 (3.06% / 542.1만주)
2026-09-108,180 (3.41% / 30.2만주)
2026-09-097,910 (8.21% / 43.5만주)
2026-09-087,310 (3.10% / 18.7만주)
2026-09-077,090 (-0.28% / 16.7만주)
2026-09-047,110 (5.02% / 13.0만주)
2026-09-036,770 (-7.77% / 22.5만주)
2026-09-027,340 (1.10% / 18.2만주)
2026-09-017,260 (1.97% / 10.6만주)
2026-08-317,120 (3.94% / 10.8만주)
 -1.6_1.9_R4.7_16.3
0.0_4.8_R3.4_2.1
0.0_2.2_R8.2_0.6
1.4_2.2_R1.7_2.9
3.4_0.7_B3.5_7.3
1.6_0.6_R3.3_1.8
-0.5_0.9_B7.3_2.1
-1.0_2.8_R2.1_6.5
2.0_5.2_D0.0_1.2
-2.2_3.6_R6.3_0.3		 15.32 8.22 22.17 129.70 126.01 112.88
54 052460 아이크래프트 코스닥 2026-09-11
(12.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,620 (12.63% / 68.2만주)
4,990 (-0.99% / 13.8만주)
5,040 (2.96% / 34.6만주)
4,895 (2.30% / 25.3만주)
4,785 (-2.15% / 24.2만주)
4,890 (7.47% / 34.2만주)
4,550 (-2.15% / 45.1만주)
4,650 (-11.09% / 128.6만주)
5,230 (-25.60% / 180.4만주)
7,030 (8.99% / 24.6만주)
2026-09-115,620 (12.63% / 68.2만주)
2026-09-104,990 (-0.99% / 13.8만주)
2026-09-095,040 (2.96% / 34.6만주)
2026-09-084,895 (2.30% / 25.3만주)
2026-09-074,785 (-2.15% / 24.2만주)
2026-09-044,890 (7.47% / 34.2만주)
2026-09-034,550 (-2.15% / 45.1만주)
2026-09-024,650 (-11.09% / 128.6만주)
2026-09-015,230 (-25.60% / 180.4만주)
2026-08-317,030 (8.99% / 24.6만주)
 -2.4_1.2_R15.4_5.0
0.4_2.6_B1.4_0.0
1.2_2.3_R1.7_3.8
0.3_3.1_R2.0_2.6
0.0_1.7_B2.1_1.4
0.0_0.0_R7.5_1.7
2.5_3.1_B4.5_1.8
-4.4_0.9_B7.0_2.8
-0.9_1.9_B25.0_0.4
-0.6_6.2_R9.7_0.3		 14.81 -20.85 100.00 84.87 118.68 101.07 N/A
55 024850 HLB이노베이션 코스닥 2026-09-11
(0.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,720 (0.78% / 15.4만주)
16,590 (10.38% / 26.7만주)
15,030 (3.02% / 12.4만주)
14,590 (-10.49% / 37.7만주)
16,300 (-2.16% / 20.6만주)
16,660 (4.91% / 31.4만주)
15,880 (1.21% / 24.5만주)
15,690 (13.61% / 55.2만주)
13,810 (-0.72% / 18.2만주)
13,910 (-5.76% / 22.3만주)
2026-09-1116,720 (0.78% / 15.4만주)
2026-09-1016,590 (10.38% / 26.7만주)
2026-09-0915,030 (3.02% / 12.4만주)
2026-09-0814,590 (-10.49% / 37.7만주)
2026-09-0716,300 (-2.16% / 20.6만주)
2026-09-0416,660 (4.91% / 31.4만주)
2026-09-0315,880 (1.21% / 24.5만주)
2026-09-0215,690 (13.61% / 55.2만주)
2026-09-0113,810 (-0.72% / 18.2만주)
2026-08-3113,910 (-5.76% / 22.3만주)
 -0.5_0.5_R1.3_2.8
-1.5_0.4_R12.1_1.9
0.0_2.3_R3.0_0.6
1.8_2.9_B12.1_0.0
0.0_1.8_B2.2_4.7
0.1_0.0_R4.8_2.6
0.4_4.1_R0.8_4.1
-0.2_1.2_R13.9_2.5
5.3_4.3_B5.7_0.2
-1.8_4.6_B4.1_0.1		 14.60 24.31 20.63 10.00 76.74 115.05
56 108490 로보티즈 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 323,500 (0.00% / 67.4만주)
323,500 (4.35% / 66.0만주)
310,000 (9.15% / 65.0만주)
284,000 (-5.80% / 93.2만주)
301,500 (-0.99% / 76.6만주)
304,500 (22.54% / 143.3만주)
248,500 (0.61% / 22.2만주)
247,000 (-2.76% / 13.3만주)
254,000 (-1.36% / 21.5만주)
257,500 (6.40% / 21.2만주)
2026-09-11323,500 (0.00% / 67.4만주)
2026-09-10323,500 (4.35% / 66.0만주)
2026-09-09310,000 (9.15% / 65.0만주)
2026-09-08284,000 (-5.80% / 93.2만주)
2026-09-07301,500 (-0.99% / 76.6만주)
2026-09-04304,500 (22.54% / 143.3만주)
2026-09-03248,500 (0.61% / 22.2만주)
2026-09-02247,000 (-2.76% / 13.3만주)
2026-09-01254,000 (-1.36% / 21.5만주)
2026-08-31257,500 (6.40% / 21.2만주)
 -1.4_2.7_R1.4_1.9
3.1_1.6_R1.3_3.4
-0.2_1.1_R9.3_1.6
-2.6_0.5_B3.2_3.4
3.3_0.2_B4.1_7.8
7.4_0.7_R14.0_3.4
1.0_2.0_B0.4_5.4
-3.4_1.0_R0.6_4.3
3.5_0.0_B4.7_2.1
1.4_2.9_R4.9_0.0		 13.91 30.97 17.85 25.15 13.91 243.18
57 204270 제이앤티씨 코스닥 2026-09-11
(2.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (2.23% / 122.8만주)
22,450 (5.90% / 119.8만주)
21,200 (5.21% / 143.2만주)
20,150 (-2.42% / 118.6만주)
20,650 (7.95% / 99.2만주)
19,130 (3.97% / 56.7만주)
18,400 (-2.08% / 47.8만주)
18,790 (-5.29% / 51.3만주)
19,840 (-0.80% / 26.0만주)
20,000 (-1.23% / 85.8만주)
2026-09-1122,950 (2.23% / 122.8만주)
2026-09-1022,450 (5.90% / 119.8만주)
2026-09-0921,200 (5.21% / 143.2만주)
2026-09-0820,150 (-2.42% / 118.6만주)
2026-09-0720,650 (7.95% / 99.2만주)
2026-09-0419,130 (3.97% / 56.7만주)
2026-09-0318,400 (-2.08% / 47.8만주)
2026-09-0218,790 (-5.29% / 51.3만주)
2026-09-0119,840 (-0.80% / 26.0만주)
2026-08-3120,000 (-1.23% / 85.8만주)
 -3.3_0.0_R5.8_3.9
-0.9_2.4_R6.9_0.8
2.7_0.0_R2.4_7.3
3.1_0.2_B5.4_0.0
2.0_0.9_R5.8_2.7
0.9_2.0_R3.0_1.1
2.7_2.1_B4.6_1.9
-2.9_0.4_B2.5_2.6
-1.0_0.8_R0.2_3.1
-2.7_4.1_R1.5_1.5		 13.90 48.93 47.30 18.97 12.22 20.22
58 059090 미코 코스닥 2026-09-11
(6.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 20,600 (6.40% / 152.5만주)
19,360 (-2.42% / 64.9만주)
19,840 (9.67% / 53.2만주)
18,090 (-3.31% / 19.4만주)
18,710 (3.60% / 16.7만주)
18,060 (3.20% / 8.9만주)
17,500 (-3.74% / 13.5만주)
18,180 (-3.30% / 7.5만주)
18,800 (-2.84% / 8.7만주)
19,350 (-0.62% / 15.8만주)
2026-09-1120,600 (6.40% / 152.5만주)
2026-09-1019,360 (-2.42% / 64.9만주)
2026-09-0919,840 (9.67% / 53.2만주)
2026-09-0818,090 (-3.31% / 19.4만주)
2026-09-0718,710 (3.60% / 16.7만주)
2026-09-0418,060 (3.20% / 8.9만주)
2026-09-0317,500 (-3.74% / 13.5만주)
2026-09-0218,180 (-3.30% / 7.5만주)
2026-09-0118,800 (-2.84% / 8.7만주)
2026-08-3119,350 (-0.62% / 15.8만주)
 0.2_3.8_R6.2_1.2
2.8_0.3_B5.1_0.5
2.0_0.6_R7.5_1.3
0.5_0.0_B3.8_0.7
2.2_0.3_R1.4_2.2
2.2_1.9_R1.0_0.1
2.0_2.5_B5.6_1.6
-3.5_0.1_R0.2_2.9
-0.4_0.0_B2.4_0.5
-3.2_3.1_R2.7_1.2		 13.88 22.62 2.49 46.72 46.72 28.43
59 078340 컴투스 코스닥 2026-09-11
(0.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,000 (0.43% / 33.3만주)
34,850 (11.70% / 33.2만주)
31,200 (1.46% / 7.2만주)
30,750 (-3.00% / 11.2만주)
31,700 (-2.16% / 10.3만주)
32,400 (-0.77% / 14.8만주)
32,650 (-4.11% / 18.7만주)
34,050 (-1.30% / 46.5만주)
34,500 (0.00% / 16.8만주)
34,500 (-4.17% / 18.8만주)
2026-09-1135,000 (0.43% / 33.3만주)
2026-09-1034,850 (11.70% / 33.2만주)
2026-09-0931,200 (1.46% / 7.2만주)
2026-09-0830,750 (-3.00% / 11.2만주)
2026-09-0731,700 (-2.16% / 10.3만주)
2026-09-0432,400 (-0.77% / 14.8만주)
2026-09-0332,650 (-4.11% / 18.7만주)
2026-09-0234,050 (-1.30% / 46.5만주)
2026-09-0134,500 (0.00% / 16.8만주)
2026-08-3134,500 (-4.17% / 18.8만주)
 0.1_2.6_R0.3_4.7
2.2_0.3_R9.2_0.6
0.0_0.7_R1.5_0.5
-0.2_0.2_B2.8_0.8
0.2_0.9_B2.3_1.4
-1.5_0.5_R0.8_3.4
1.0_1.5_B5.1_0.1
-1.2_0.4_B0.1_13.8
-2.2_0.1_R2.2_4.9
-1.5_2.0_B2.7_1.4		 13.82 6.38 40.00 2.49 16.47 -12.61
60 322510 제이엘케이 코스닥 2026-09-11
(17.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (17.20% / 123.3만주)
4,505 (0.11% / 6.7만주)
4,500 (-3.02% / 7.5만주)
4,640 (-0.11% / 5.3만주)
4,645 (-1.17% / 3.5만주)
4,700 (0.43% / 2.8만주)
4,680 (0.11% / 3.8만주)
4,675 (-3.81% / 3.9만주)
4,860 (-1.62% / 3.3만주)
4,940 (-2.76% / 7.5만주)
2026-09-115,280 (17.20% / 123.3만주)
2026-09-104,505 (0.11% / 6.7만주)
2026-09-094,500 (-3.02% / 7.5만주)
2026-09-084,640 (-0.11% / 5.3만주)
2026-09-074,645 (-1.17% / 3.5만주)
2026-09-044,700 (0.43% / 2.8만주)
2026-09-034,680 (0.11% / 3.8만주)
2026-09-024,675 (-3.81% / 3.9만주)
2026-09-014,860 (-1.62% / 3.3만주)
2026-08-314,940 (-2.76% / 7.5만주)
 0.0_1.8_R17.2_8.0
-1.1_2.5_R1.2_1.4
0.0_1.1_B3.0_0.4
0.1_1.1_B0.2_0.6
1.5_0.8_B2.6_0.0
0.0_0.7_R0.4_1.7
0.2_2.8_B0.1_0.3
-0.6_1.4_B3.2_0.1
0.4_0.7_B2.0_0.0
-0.2_1.6_B2.6_0.0		 13.79 -6.71 27.69 -23.03 21.94 -13.44
61 424980 마이크로투나노 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,510 (-1.45% / 4.4만주)
9,650 (14.34% / 21.7만주)
8,440 (0.96% / 1.0만주)
8,360 (-2.90% / 1.5만주)
8,610 (3.86% / 2.8만주)
8,290 (4.02% / 4.7만주)
7,970 (7.70% / 5.7만주)
7,400 (5.56% / 2.3만주)
7,010 (0.57% / 0.7만주)
6,970 (-3.60% / 1.5만주)
2026-09-119,510 (-1.45% / 4.4만주)
2026-09-109,650 (14.34% / 21.7만주)
2026-09-098,440 (0.96% / 1.0만주)
2026-09-088,360 (-2.90% / 1.5만주)
2026-09-078,610 (3.86% / 2.8만주)
2026-09-048,290 (4.02% / 4.7만주)
2026-09-037,970 (7.70% / 5.7만주)
2026-09-027,400 (5.56% / 2.3만주)
2026-09-017,010 (0.57% / 0.7만주)
2026-08-316,970 (-3.60% / 1.5만주)
 0.1_3.0_B1.6_0.0
2.3_2.0_R11.8_6.6
-2.8_0.0_R3.8_2.4
1.2_0.0_B4.0_0.0
1.2_3.0_R2.6_0.0
0.0_0.0_R4.0_6.0
0.3_0.3_R7.4_2.8
0.0_1.3_R5.6_6.1
0.1_2.4_R0.4_2.9
0.0_3.9_B3.6_0.0		 13.76 37.83 11.75 -26.45 14.58 11.75 N/A
62 115440 우리넷 코스닥 2026-09-11
(3.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,300 (3.49% / 256.7만주)
8,020 (-2.20% / 41.9만주)
8,200 (12.18% / 254.6만주)
7,310 (1.95% / 10.3만주)
7,170 (-0.14% / 2.8만주)
7,180 (3.91% / 3.7만주)
6,910 (-2.40% / 5.7만주)
7,080 (-3.01% / 4.1만주)
7,300 (-2.14% / 5.2만주)
7,460 (-0.13% / 4.5만주)
2026-09-118,300 (3.49% / 256.7만주)
2026-09-108,020 (-2.20% / 41.9만주)
2026-09-098,200 (12.18% / 254.6만주)
2026-09-087,310 (1.95% / 10.3만주)
2026-09-077,170 (-0.14% / 2.8만주)
2026-09-047,180 (3.91% / 3.7만주)
2026-09-036,910 (-2.40% / 5.7만주)
2026-09-027,080 (-3.01% / 4.1만주)
2026-09-017,300 (-2.14% / 5.2만주)
2026-08-317,460 (-0.13% / 4.5만주)
 -2.6_0.5_R6.3_15.2
2.1_3.2_B4.2_0.0
0.1_0.0_R12.0_13.4
-0.7_0.0_R2.7_2.6
0.8_1.3_B1.0_1.7
1.3_0.3_R2.6_0.1
0.4_1.2_B2.8_1.3
-2.7_0.3_B0.3_2.1
0.0_2.3_B2.1_0.0
-2.4_3.8_R2.3_0.0		 13.54 5.73 -9.09 19.42 15.44 23.33
63 376900 로킷헬스케어 코스닥 2026-09-11
(11.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,300 (11.79% / 80.9만주)
28,000 (1.45% / 20.0만주)
27,600 (0.00% / 9.8만주)
27,600 (2.03% / 19.2만주)
27,050 (6.50% / 14.7만주)
25,400 (0.40% / 10.7만주)
25,300 (2.85% / 33.6만주)
24,600 (-5.38% / 8.2만주)
26,000 (-4.76% / 7.5만주)
27,300 (-3.02% / 7.6만주)
2026-09-1131,300 (11.79% / 80.9만주)
2026-09-1028,000 (1.45% / 20.0만주)
2026-09-0927,600 (0.00% / 9.8만주)
2026-09-0827,600 (2.03% / 19.2만주)
2026-09-0727,050 (6.50% / 14.7만주)
2026-09-0425,400 (0.40% / 10.7만주)
2026-09-0325,300 (2.85% / 33.6만주)
2026-09-0224,600 (-5.38% / 8.2만주)
2026-09-0126,000 (-4.76% / 7.5만주)
2026-08-3127,300 (-3.02% / 7.6만주)
 0.0_2.7_R11.8_4.5
1.4_3.9_D0.0_5.0
1.4_1.1_B1.4_4.8
-1.3_1.7_R3.4_6.2
-0.8_0.8_R7.3_0.9
0.8_4.3_B0.4_1.4
1.6_3.2_R1.2_12.6
-3.5_0.6_B2.0_1.4
-0.9_1.3_B3.9_0.0
-3.7_3.1_R0.7_0.0		 13.41 -10.57 -37.52 -59.51 -56.89 87.88
64 105330 케이엔더블유 코스닥 2026-09-11
(-0.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,470 (-0.40% / 5.8만주)
7,500 (7.30% / 5.0만주)
6,990 (6.07% / 6.1만주)
6,590 (-1.79% / 1.8만주)
6,710 (0.15% / 1.4만주)
6,700 (0.90% / 2.3만주)
6,640 (0.45% / 0.5만주)
6,610 (-4.62% / 2.5만주)
6,930 (2.06% / 2.7만주)
6,790 (0.74% / 0.7만주)
2026-09-117,470 (-0.40% / 5.8만주)
2026-09-107,500 (7.30% / 5.0만주)
2026-09-096,990 (6.07% / 6.1만주)
2026-09-086,590 (-1.79% / 1.8만주)
2026-09-076,710 (0.15% / 1.4만주)
2026-09-046,700 (0.90% / 2.3만주)
2026-09-036,640 (0.45% / 0.5만주)
2026-09-026,610 (-4.62% / 2.5만주)
2026-09-016,930 (2.06% / 2.7만주)
2026-08-316,790 (0.74% / 0.7만주)
 2.5_5.0_B2.9_0.0
0.1_4.4_R7.1_0.7
4.7_3.6_R1.3_5.4
4.2_0.0_B5.7_0.0
0.0_3.1_R0.1_0.6
1.4_3.7_B0.4_4.9
0.0_1.4_R0.5_3.2
0.0_0.0_B4.6_0.1
3.1_5.3_B1.0_0.0
0.0_3.1_R0.7_0.1		 13.35 11.33 -18.00 -5.44 30.14 75.76 N/A
65 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 13.28 11.13 0.00 0.00 0.00 0.00
66 475400 씨메스로보틱스 코스닥 2026-09-11
(1.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,730 (1.39% / 95.2만주)
19,460 (13.07% / 95.3만주)
17,210 (-1.26% / 3.2만주)
17,430 (-2.08% / 1.6만주)
17,800 (-0.67% / 2.2만주)
17,920 (5.79% / 3.9만주)
16,940 (-0.99% / 1.7만주)
17,110 (-4.79% / 2.2만주)
17,970 (-1.80% / 1.8만주)
18,300 (-0.05% / 1.1만주)
2026-09-1119,730 (1.39% / 95.2만주)
2026-09-1019,460 (13.07% / 95.3만주)
2026-09-0917,210 (-1.26% / 3.2만주)
2026-09-0817,430 (-2.08% / 1.6만주)
2026-09-0717,800 (-0.67% / 2.2만주)
2026-09-0417,920 (5.79% / 3.9만주)
2026-09-0316,940 (-0.99% / 1.7만주)
2026-09-0217,110 (-4.79% / 2.2만주)
2026-09-0117,970 (-1.80% / 1.8만주)
2026-08-3118,300 (-0.05% / 1.1만주)
 -1.0_1.6_R2.4_5.9
29.9_1.7_B12.9_0.0
2.1_1.3_B3.3_0.7
0.2_0.1_B2.3_0.6
1.5_0.1_B2.1_1.2
1.0_0.0_R4.7_1.0
-0.2_1.0_B0.8_4.2
-4.5_1.3_B0.3_3.6
1.0_0.8_B2.8_0.0
-0.2_4.0_R0.2_0.0		 13.20 -3.99 -17.96 -47.39 -44.03 -26.24
67 417840 저스템 코스닥 2026-09-11
(6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,720 (6.29% / 286.0만주)
14,790 (6.48% / 144.3만주)
13,890 (0.00% / 75.7만주)
13,890 (-1.35% / 72.9만주)
14,080 (-6.82% / 129.6만주)
15,110 (0.94% / 63.1만주)
14,970 (-0.40% / 150.7만주)
15,030 (6.52% / 154.1만주)
14,110 (1.51% / 54.6만주)
13,900 (4.35% / 66.5만주)
2026-09-1115,720 (6.29% / 286.0만주)
2026-09-1014,790 (6.48% / 144.3만주)
2026-09-0913,890 (0.00% / 75.7만주)
2026-09-0813,890 (-1.35% / 72.9만주)
2026-09-0714,080 (-6.82% / 129.6만주)
2026-09-0415,110 (0.94% / 63.1만주)
2026-09-0314,970 (-0.40% / 150.7만주)
2026-09-0215,030 (6.52% / 154.1만주)
2026-09-0114,110 (1.51% / 54.6만주)
2026-08-3113,900 (4.35% / 66.5만주)
 -3.7_0.0_R10.3_5.0
0.0_0.7_R6.5_1.8
0.0_1.3_D0.0_2.2
0.0_0.0_B1.3_2.5
2.4_1.0_B9.0_0.0
0.7_3.4_R0.3_0.9
1.7_2.7_B2.1_5.1
-2.4_0.5_R9.2_2.5
1.9_4.1_B0.4_0.1
-3.2_3.9_R7.8_1.1		 13.17 33.79 10.16 143.72 352.63 261.38
68 388610 지에프씨생명과학 코스닥 2026-09-11
(2.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,720 (2.33% / 9.9만주)
5,590 (4.68% / 2.0만주)
5,340 (5.53% / 3.7만주)
5,060 (0.00% / 1.0만주)
5,060 (-3.25% / 10.8만주)
5,230 (0.58% / 0.3만주)
5,200 (-0.57% / 1.5만주)
5,230 (-2.24% / 0.4만주)
5,350 (1.52% / 0.9만주)
5,270 (-0.94% / 1.1만주)
2026-09-115,720 (2.33% / 9.9만주)
2026-09-105,590 (4.68% / 2.0만주)
2026-09-095,340 (5.53% / 3.7만주)
2026-09-085,060 (0.00% / 1.0만주)
2026-09-075,060 (-3.25% / 10.8만주)
2026-09-045,230 (0.58% / 0.3만주)
2026-09-035,200 (-0.57% / 1.5만주)
2026-09-025,230 (-2.24% / 0.4만주)
2026-09-015,350 (1.52% / 0.9만주)
2026-08-315,270 (-0.94% / 1.1만주)
 -1.4_0.7_R3.8_5.6
0.0_4.9_R4.7_0.9
1.2_4.1_R4.3_0.2
0.0_1.0_D0.0_1.8
3.1_4.1_B6.1_0.0
-0.4_0.8_R1.0_3.3
0.0_2.1_B0.6_0.2
-0.4_1.3_B1.9_0.0
2.8_2.8_B1.3_0.0
-1.1_4.6_R0.2_3.0		 13.04 -5.92 -10.63 -41.93 -60.63 -70.93 N/A
69 331740 아우토크립트 코스닥 2026-09-11
(10.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,300 (10.94% / 13.1만주)
6,580 (2.97% / 1.2만주)
6,390 (-1.08% / 1.5만주)
6,460 (-2.27% / 0.9만주)
6,610 (1.54% / 0.4만주)
6,510 (2.20% / 0.9만주)
6,370 (-2.30% / 1.4만주)
6,520 (-7.65% / 1.5만주)
7,060 (9.29% / 2.9만주)
6,460 (-5.97% / 0.8만주)
2026-09-117,300 (10.94% / 13.1만주)
2026-09-106,580 (2.97% / 1.2만주)
2026-09-096,390 (-1.08% / 1.5만주)
2026-09-086,460 (-2.27% / 0.9만주)
2026-09-076,610 (1.54% / 0.4만주)
2026-09-046,510 (2.20% / 0.9만주)
2026-09-036,370 (-2.30% / 1.4만주)
2026-09-026,520 (-7.65% / 1.5만주)
2026-09-017,060 (9.29% / 2.9만주)
2026-08-316,460 (-5.97% / 0.8만주)
 0.0_1.4_R10.9_7.4
0.0_5.3_R3.0_0.0
0.0_5.5_B1.1_0.2
0.9_0.2_B3.1_0.4
2.2_2.4_B0.6_0.6
2.0_2.8_R0.2_1.4
3.7_1.7_B5.8_0.4
-3.3_0.3_B4.5_3.8
6.7_5.2_R2.5_0.8
0.0_0.8_B6.0_0.0		 13.00 5.04 -24.35 -64.82 -54.00 -49.83 N/A
70 119850 지엔씨에너지 코스닥 2026-09-11
(-1.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,600 (-1.17% / 163.4만주)
51,200 (6.00% / 78.4만주)
48,300 (7.81% / 150.0만주)
44,800 (0.67% / 137.5만주)
44,500 (-0.89% / 39.8만주)
44,900 (7.29% / 41.5만주)
41,850 (0.00% / 38.2만주)
41,850 (-4.34% / 53.7만주)
43,750 (-5.10% / 68.6만주)
46,100 (-11.69% / 63.3만주)
2026-09-1150,600 (-1.17% / 163.4만주)
2026-09-1051,200 (6.00% / 78.4만주)
2026-09-0948,300 (7.81% / 150.0만주)
2026-09-0844,800 (0.67% / 137.5만주)
2026-09-0744,500 (-0.89% / 39.8만주)
2026-09-0444,900 (7.29% / 41.5만주)
2026-09-0341,850 (0.00% / 38.2만주)
2026-09-0241,850 (-4.34% / 53.7만주)
2026-09-0143,750 (-5.10% / 68.6만주)
2026-08-3146,100 (-11.69% / 63.3만주)
 -1.4_2.8_R0.2_10.1
-1.0_1.7_R7.1_2.5
6.8_2.2_R0.9_4.1
0.2_7.2_R0.4_5.1
4.7_1.7_B5.3_0.0
0.2_0.0_R7.0_0.2
1.3_3.7_B1.3_2.5
-3.9_1.4_B0.5_2.0
0.6_2.7_B5.7_0.6
-1.5_0.5_B10.3_0.0		 12.95 -4.17 136.45 37.50 51.27 45.61
71 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 12.91 22.97 24.92 -21.30 54.31 10.85
72 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 12.90 24.51 18.64 -17.54 4.48 14.13 N/A
73 318160 셀바이오휴먼텍 코스닥 2026-09-11
(4.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,000 (4.01% / 11.4만주)
6,730 (7.34% / 29.5만주)
6,270 (1.13% / 1.3만주)
6,200 (-2.05% / 3.1만주)
6,330 (-1.40% / 1.8만주)
6,420 (-0.47% / 1.5만주)
6,450 (-1.53% / 3.0만주)
6,550 (-1.21% / 1.5만주)
6,630 (-2.07% / 7.8만주)
6,770 (-3.70% / 11.3만주)
2026-09-117,000 (4.01% / 11.4만주)
2026-09-106,730 (7.34% / 29.5만주)
2026-09-096,270 (1.13% / 1.3만주)
2026-09-086,200 (-2.05% / 3.1만주)
2026-09-076,330 (-1.40% / 1.8만주)
2026-09-046,420 (-0.47% / 1.5만주)
2026-09-036,450 (-1.53% / 3.0만주)
2026-09-026,550 (-1.21% / 1.5만주)
2026-09-016,630 (-2.07% / 7.8만주)
2026-08-316,770 (-3.70% / 11.3만주)
 0.0_0.4_R4.0_2.7
8.5_1.3_B1.0_8.4
0.0_1.1_R1.1_0.5
0.0_0.8_B2.1_3.5
0.0_0.8_B1.4_0.8
2.2_0.0_B2.6_0.0
3.1_0.9_B4.4_0.0
0.0_1.5_B1.2_1.1
-1.0_2.4_B1.0_3.7
1.4_4.4_B5.0_0.3		 12.90 -2.78 25.45 0.14 -22.14 -25.85 N/A
74 452190 한빛레이저 코스닥 2026-09-11
(2.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,080 (2.83% / 194.1만주)
4,940 (-1.20% / 739.6만주)
5,000 (11.11% / 1,263.2만주)
4,500 (10.70% / 1,124.0만주)
4,065 (8.84% / 435.6만주)
3,735 (-0.80% / 11.9만주)
3,765 (-1.44% / 17.0만주)
3,820 (-4.26% / 21.2만주)
3,990 (1.27% / 48.5만주)
3,940 (1.55% / 49.1만주)
2026-09-115,080 (2.83% / 194.1만주)
2026-09-104,940 (-1.20% / 739.6만주)
2026-09-095,000 (11.11% / 1,263.2만주)
2026-09-084,500 (10.70% / 1,124.0만주)
2026-09-074,065 (8.84% / 435.6만주)
2026-09-043,735 (-0.80% / 11.9만주)
2026-09-033,765 (-1.44% / 17.0만주)
2026-09-023,820 (-4.26% / 21.2만주)
2026-09-013,990 (1.27% / 48.5만주)
2026-08-313,940 (1.55% / 49.1만주)
 -2.1_0.9_R5.1_2.4
-1.3_0.1_R0.1_11.3
0.0_2.0_R11.1_6.8
4.8_3.5_R5.6_11.6
1.7_3.2_R7.0_10.2
0.0_1.2_B0.8_2.0
0.5_2.5_B2.0_0.9
-2.5_1.2_B1.8_2.8
0.0_1.8_R1.3_4.6
-3.0_3.1_R4.6_5.1		 12.89 31.95 3.46 25.28 -0.20 9.48 N/A
75 162300 신스틸 코스닥 2026-09-11
(0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,785 (0.36% / 90.7만주)
2,775 (0.36% / 173.8만주)
2,765 (11.94% / 3,898.7만주)
2,470 (16.24% / 2,669.8만주)
2,125 (0.95% / 1,400.7만주)
2,105 (0.00% / 844.8만주)
2,105 (29.86% / 545.9만주)
1,621 (-0.73% / 4.3만주)
1,633 (-0.85% / 6.4만주)
1,647 (-0.72% / 5.4만주)
2026-09-112,785 (0.36% / 90.7만주)
2026-09-102,775 (0.36% / 173.8만주)
2026-09-092,765 (11.94% / 3,898.7만주)
2026-09-082,470 (16.24% / 2,669.8만주)
2026-09-072,125 (0.95% / 1,400.7만주)
2026-09-042,105 (0.00% / 844.8만주)
2026-09-032,105 (29.86% / 545.9만주)
2026-09-021,621 (-0.73% / 4.3만주)
2026-09-011,633 (-0.85% / 6.4만주)
2026-08-311,647 (-0.72% / 5.4만주)
 0.4_1.6_D0.0_2.5
-4.7_0.6_R5.3_0.0
1.4_4.8_R10.4_14.1
2.1_1.8_R13.8_10.1
5.0_4.2_B3.8_10.2
5.2_5.9_B5.0_1.1
4.2_0.0_R24.6_0.0
-0.2_1.3_B0.6_1.2
2.7_1.4_B3.4_0.0
0.0_1.6_B0.7_0.0		 12.75 40.23 71.60 82.74 57.08 32.30 N/A
76 115500 케이씨에스 코스닥 2026-09-11
(9.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,950 (9.94% / 211.2만주)
9,050 (-2.06% / 6.5만주)
9,240 (4.64% / 36.2만주)
8,830 (0.23% / 5.2만주)
8,810 (0.57% / 2.8만주)
8,760 (4.04% / 3.1만주)
8,420 (-2.66% / 4.0만주)
8,650 (-3.57% / 2.6만주)
8,970 (-1.32% / 2.9만주)
9,090 (-1.73% / 6.8만주)
2026-09-119,950 (9.94% / 211.2만주)
2026-09-109,050 (-2.06% / 6.5만주)
2026-09-099,240 (4.64% / 36.2만주)
2026-09-088,830 (0.23% / 5.2만주)
2026-09-078,810 (0.57% / 2.8만주)
2026-09-048,760 (4.04% / 3.1만주)
2026-09-038,420 (-2.66% / 4.0만주)
2026-09-028,650 (-3.57% / 2.6만주)
2026-09-018,970 (-1.32% / 2.9만주)
2026-08-319,090 (-1.73% / 6.8만주)
 0.6_0.4_R9.3_7.7
-0.3_2.7_B1.7_0.0
4.2_3.2_R0.4_7.3
-0.3_0.2_R0.6_2.4
1.0_2.0_B0.5_1.1
0.8_0.0_R3.2_1.0
0.1_0.2_B2.8_1.5
-3.0_1.0_B0.6_2.1
0.3_1.1_B1.6_0.3
-1.1_4.3_B0.7_0.1		 12.68 10.07 -14.00 14.50 -1.19 3.75 N/A
77 050090 비케이홀딩스 코스닥 2026-09-11
(1.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 898 (1.70% / 13.0만주)
883 (-1.23% / 17.8만주)
894 (12.03% / 93.0만주)
798 (0.50% / 11.1만주)
794 (0.00% / 11.0만주)
794 (4.61% / 113.9만주)
759 (7.97% / 41.6만주)
703 (-8.82% / 19.8만주)
771 (-6.66% / 15.5만주)
826 (0.36% / 5.2만주)
2026-09-11898 (1.70% / 13.0만주)
2026-09-10883 (-1.23% / 17.8만주)
2026-09-09894 (12.03% / 93.0만주)
2026-09-08798 (0.50% / 11.1만주)
2026-09-07794 (0.00% / 11.0만주)
2026-09-04794 (4.61% / 113.9만주)
2026-09-03759 (7.97% / 41.6만주)
2026-09-02703 (-8.82% / 19.8만주)
2026-09-01771 (-6.66% / 15.5만주)
2026-08-31826 (0.36% / 5.2만주)
 0.0_3.4_R1.7_0.2
1.3_4.9_B2.5_1.0
0.3_0.0_R11.8_9.4
0.0_0.1_R0.5_6.6
0.0_5.5_D0.0_1.8
14.0_6.9_B8.2_6.7
18.1_8.6_B8.6_0.0
-0.1_9.0_B8.7_0.0
0.1_5.2_B6.8_0.0
-0.1_5.2_R0.5_1.7		 12.53 33.43 73.03 40.31 2.05 -1.32 N/A
78 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 12.44 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
79 389680 유디엠텍 코스닥 2026-09-11
(5.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,220 (5.46% / 21.9만주)
2,105 (-1.17% / 11.4만주)
2,130 (7.74% / 14.1만주)
1,977 (0.20% / 5.6만주)
1,973 (0.46% / 11.0만주)
1,964 (7.85% / 12.2만주)
1,821 (1.34% / 5.4만주)
1,797 (-2.86% / 6.3만주)
1,850 (-4.05% / 11.0만주)
1,928 (0.78% / 30.6만주)
2026-09-112,220 (5.46% / 21.9만주)
2026-09-102,105 (-1.17% / 11.4만주)
2026-09-092,130 (7.74% / 14.1만주)
2026-09-081,977 (0.20% / 5.6만주)
2026-09-071,973 (0.46% / 11.0만주)
2026-09-041,964 (7.85% / 12.2만주)
2026-09-031,821 (1.34% / 5.4만주)
2026-09-021,797 (-2.86% / 6.3만주)
2026-09-011,850 (-4.05% / 11.0만주)
2026-08-311,928 (0.78% / 30.6만주)
 -1.9_3.6_R7.5_8.8
-3.5_0.0_R2.4_4.5
0.0_1.3_R7.7_1.9
1.1_1.9_B0.9_0.0
2.9_1.7_B2.3_2.5
0.3_0.2_R7.5_0.7
0.0_2.4_R1.3_2.6
1.1_4.1_B3.9_0.0
10.0_0.6_B12.7_0.0
-4.6_0.0_R5.6_8.4		 12.29 107.09 -17.78 -28.73 -5.53 -29.19 N/A
80 191410 육일씨엔에쓰 코스닥 2026-09-11
(-0.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,010 (-0.74% / 8.2만주)
2,025 (11.08% / 66.1만주)
1,823 (1.79% / 16.4만주)
1,791 (-0.33% / 25.9만주)
1,797 (0.50% / 30.1만주)
1,788 (-2.19% / 26.1만주)
1,828 (0.00% / 22.9만주)
1,828 (0.05% / 10.5만주)
1,827 (-0.71% / 11.1만주)
1,840 (2.51% / 47.7만주)
2026-09-112,010 (-0.74% / 8.2만주)
2026-09-102,025 (11.08% / 66.1만주)
2026-09-091,823 (1.79% / 16.4만주)
2026-09-081,791 (-0.33% / 25.9만주)
2026-09-071,797 (0.50% / 30.1만주)
2026-09-041,788 (-2.19% / 26.1만주)
2026-09-031,828 (0.00% / 22.9만주)
2026-09-021,828 (0.05% / 10.5만주)
2026-09-011,827 (-0.71% / 11.1만주)
2026-08-311,840 (2.51% / 47.7만주)
 0.0_1.9_B0.7_2.2
0.1_0.0_R11.0_10.4
0.3_0.0_R1.4_0.9
0.3_1.7_B0.6_1.9
0.6_0.8_B0.1_2.2
0.0_0.4_B2.2_0.8
1.2_2.3_B1.2_0.0
-0.3_2.1_R0.3_4.3
2.2_0.8_B2.8_0.1
10.0_7.0_B6.8_1.1		 12.23 34.90 54.85 -28.21 27.22 18.65 N/A
81 430690 한싹 코스닥 2026-09-11
(9.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,830 (9.48% / 276.8만주)
2,585 (-0.58% / 2.6만주)
2,600 (2.97% / 6.5만주)
2,525 (0.60% / 2.5만주)
2,510 (-2.71% / 2.4만주)
2,580 (6.39% / 5.8만주)
2,425 (-1.62% / 12.1만주)
2,465 (-3.33% / 2.3만주)
2,550 (0.20% / 3.0만주)
2,545 (-0.78% / 5.4만주)
2026-09-112,830 (9.48% / 276.8만주)
2026-09-102,585 (-0.58% / 2.6만주)
2026-09-092,600 (2.97% / 6.5만주)
2026-09-082,525 (0.60% / 2.5만주)
2026-09-072,510 (-2.71% / 2.4만주)
2026-09-042,580 (6.39% / 5.8만주)
2026-09-032,425 (-1.62% / 12.1만주)
2026-09-022,465 (-3.33% / 2.3만주)
2026-09-012,550 (0.20% / 3.0만주)
2026-08-312,545 (-0.78% / 5.4만주)
 13.7_2.7_B3.7_12.6
1.2_1.9_B1.7_0.4
-0.6_1.6_R3.6_2.3
0.0_1.6_R0.6_1.6
0.8_0.2_B3.5_0.4
0.6_0.0_R5.7_2.7
0.4_1.0_B2.0_9.9
0.0_0.6_B3.3_0.0
-2.9_0.0_R3.2_0.8
0.0_6.9_B0.8_1.0		 12.08 14.81 -5.82 -23.10 -45.16 -47.30 N/A
82 172670 에이엘티 코스닥 2026-09-11
(-0.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,350 (-0.09% / 9.6만주)
11,360 (3.37% / 3.9만주)
10,990 (8.38% / 5.8만주)
10,140 (0.10% / 2.4만주)
10,130 (3.37% / 3.5만주)
9,800 (2.40% / 1.0만주)
9,570 (0.10% / 1.5만주)
9,560 (-3.24% / 2.9만주)
9,880 (-1.89% / 1.3만주)
10,070 (-3.17% / 4.1만주)
2026-09-1111,350 (-0.09% / 9.6만주)
2026-09-1011,360 (3.37% / 3.9만주)
2026-09-0910,990 (8.38% / 5.8만주)
2026-09-0810,140 (0.10% / 2.4만주)
2026-09-0710,130 (3.37% / 3.5만주)
2026-09-049,800 (2.40% / 1.0만주)
2026-09-039,570 (0.10% / 1.5만주)
2026-09-029,560 (-3.24% / 2.9만주)
2026-09-019,880 (-1.89% / 1.3만주)
2026-08-3110,070 (-3.17% / 4.1만주)
 0.0_2.2_B0.1_4.8
1.5_3.0_R1.9_1.9
0.0_0.0_R8.4_1.9
0.0_0.1_R0.1_5.3
0.2_0.0_R3.2_3.4
-0.6_0.0_R3.0_1.8
1.5_1.8_B1.3_0.9
-3.3_1.4_R0.1_2.3
0.0_0.8_B1.9_2.2
-1.3_8.2_B1.9_0.0		 11.93 18.11 -2.99 1.34 13.61 29.42 N/A
83 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 11.91 36.43 -41.57 103.48 25.27 79.85 N/A
84 099440 스맥 코스닥 2026-09-11
(1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,340 (1.40% / 37.8만주)
4,280 (-0.47% / 56.5만주)
4,300 (10.82% / 100.5만주)
3,880 (0.52% / 20.6만주)
3,860 (1.58% / 25.7만주)
3,800 (-0.13% / 25.8만주)
3,805 (-0.26% / 17.6만주)
3,815 (-1.04% / 14.7만주)
3,855 (0.13% / 16.6만주)
3,850 (-3.99% / 19.9만주)
2026-09-114,340 (1.40% / 37.8만주)
2026-09-104,280 (-0.47% / 56.5만주)
2026-09-094,300 (10.82% / 100.5만주)
2026-09-083,880 (0.52% / 20.6만주)
2026-09-073,860 (1.58% / 25.7만주)
2026-09-043,800 (-0.13% / 25.8만주)
2026-09-033,805 (-0.26% / 17.6만주)
2026-09-023,815 (-1.04% / 14.7만주)
2026-09-013,855 (0.13% / 16.6만주)
2026-08-313,850 (-3.99% / 19.9만주)
 -0.6_0.6_R2.0_2.0
0.0_1.8_B0.5_2.7
0.5_1.4_R10.3_3.1
0.0_1.0_R0.5_2.4
0.5_0.8_R1.0_2.1
-0.5_0.4_R0.4_2.9
-0.1_1.8_B0.1_0.9
-1.8_1.3_R0.8_0.7
0.9_1.7_B0.8_0.0
-0.9_0.9_B3.1_0.5		 11.86 7.69 34.78 -19.78 -39.55 -1.36
85 352940 인바이오 코스닥 2026-09-11
(12.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,225 (12.09% / 50.7만주)
1,985 (-1.00% / 0.2만주)
2,005 (0.55% / 0.4만주)
1,994 (-0.30% / 0.8만주)
2,000 (-2.20% / 0.9만주)
2,045 (1.74% / 1.2만주)
2,010 (-1.71% / 0.2만주)
2,045 (2.25% / 0.9만주)
2,000 (0.00% / 0.2만주)
2,000 (1.01% / 0.1만주)
2026-09-112,225 (12.09% / 50.7만주)
2026-09-101,985 (-1.00% / 0.2만주)
2026-09-092,005 (0.55% / 0.4만주)
2026-09-081,994 (-0.30% / 0.8만주)
2026-09-072,000 (-2.20% / 0.9만주)
2026-09-042,045 (1.74% / 1.2만주)
2026-09-032,010 (-1.71% / 0.2만주)
2026-09-022,045 (2.25% / 0.9만주)
2026-09-012,000 (0.00% / 0.2만주)
2026-08-312,000 (1.01% / 0.1만주)
 0.0_5.2_R12.1_7.0
-2.0_0.0_R1.0_2.3
0.0_1.2_R0.6_1.2
0.0_1.2_B0.3_2.5
0.0_0.0_B2.2_0.7
1.5_1.5_R0.2_0.2
-0.7_1.0_B1.0_0.7
0.0_0.0_R2.3_0.0
0.0_0.2_D0.0_0.5
0.1_0.1_R1.0_0.8		 11.58 11.70 11.47 10.70 -3.47 -2.41 N/A
86 262260 에이프로 코스닥 2026-09-11
(1.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,195 (1.08% / 5.2만주)
4,150 (0.24% / 7.4만주)
4,140 (9.96% / 8.4만주)
3,765 (1.76% / 7.1만주)
3,700 (9.47% / 9.3만주)
3,380 (-0.59% / 5.4만주)
3,400 (-1.73% / 2.1만주)
3,460 (-5.98% / 3.7만주)
3,680 (2.51% / 1.9만주)
3,590 (0.56% / 3.1만주)
2026-09-114,195 (1.08% / 5.2만주)
2026-09-104,150 (0.24% / 7.4만주)
2026-09-094,140 (9.96% / 8.4만주)
2026-09-083,765 (1.76% / 7.1만주)
2026-09-073,700 (9.47% / 9.3만주)
2026-09-043,380 (-0.59% / 5.4만주)
2026-09-033,400 (-1.73% / 2.1만주)
2026-09-023,460 (-5.98% / 3.7만주)
2026-09-013,680 (2.51% / 1.9만주)
2026-08-313,590 (0.56% / 3.1만주)
 -1.1_1.6_R2.2_4.3
0.0_3.6_R0.2_3.1
0.0_1.2_R10.0_0.0
0.0_1.5_R1.8_3.3
0.0_0.1_R9.5_1.2
0.0_1.8_B0.6_2.2
2.6_1.2_B4.2_0.0
-0.3_0.0_B5.7_0.0
0.3_3.2_R2.2_0.3
0.0_7.3_R0.6_0.3		 11.42 24.67 -29.02 -15.68 -25.62 -28.04
87 138080 오이솔루션 코스닥 2026-09-11
(-1.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 23,500 (-1.47% / 20.6만주)
23,850 (-0.63% / 26.9만주)
24,000 (13.74% / 77.6만주)
21,100 (-1.40% / 21.1만주)
21,400 (0.47% / 14.2만주)
21,300 (4.41% / 10.9만주)
20,400 (-5.12% / 14.7만주)
21,500 (-4.44% / 18.9만주)
22,500 (-3.43% / 12.5만주)
23,300 (-0.43% / 18.9만주)
2026-09-1123,500 (-1.47% / 20.6만주)
2026-09-1023,850 (-0.63% / 26.9만주)
2026-09-0924,000 (13.74% / 77.6만주)
2026-09-0821,100 (-1.40% / 21.1만주)
2026-09-0721,400 (0.47% / 14.2만주)
2026-09-0421,300 (4.41% / 10.9만주)
2026-09-0320,400 (-5.12% / 14.7만주)
2026-09-0221,500 (-4.44% / 18.9만주)
2026-09-0122,500 (-3.43% / 12.5만주)
2026-08-3123,300 (-0.43% / 18.9만주)
 -4.4_0.7_R3.1_4.7
-0.8_5.7_R0.2_1.5
2.4_0.0_R11.1_4.0
0.0_0.0_B1.4_5.6
2.3_2.3_B1.8_1.6
0.5_1.0_R3.9_0.9
2.3_1.5_B7.3_0.7
-5.8_0.2_R1.4_4.9
0.0_2.2_B3.4_0.0
-4.9_3.6_R4.7_1.3		 11.37 -15.47 -19.52 -7.48 84.17 131.76
88 156100 엘앤케이바이오 코스닥 2026-09-11
(-2.50%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,450 (-2.50% / 21.1만주)
5,590 (7.50% / 29.1만주)
5,200 (5.91% / 13.0만주)
4,910 (-3.54% / 21.4만주)
5,090 (20.05% / 113.3만주)
4,240 (9.84% / 12.7만주)
3,860 (0.00% / 9.0만주)
3,860 (-2.77% / 3.4만주)
3,970 (-1.61% / 4.5만주)
4,035 (-2.54% / 7.0만주)
2026-09-115,450 (-2.50% / 21.1만주)
2026-09-105,590 (7.50% / 29.1만주)
2026-09-095,200 (5.91% / 13.0만주)
2026-09-084,910 (-3.54% / 21.4만주)
2026-09-075,090 (20.05% / 113.3만주)
2026-09-044,240 (9.84% / 12.7만주)
2026-09-033,860 (0.00% / 9.0만주)
2026-09-023,860 (-2.77% / 3.4만주)
2026-09-013,970 (-1.61% / 4.5만주)
2026-08-314,035 (-2.54% / 7.0만주)
 -2.3_1.8_B0.2_1.8
-1.7_2.0_R9.4_0.5
-0.6_2.4_R6.6_0.0
-3.7_1.6_R0.2_5.5
1.5_0.0_R18.2_6.3
0.0_0.0_R9.8_1.9
3.0_0.6_B2.9_5.5
0.0_0.1_B2.8_2.6
-0.1_1.3_B1.5_0.4
7.4_1.9_B9.2_0.0		 11.00 37.97 8.35 -44.61 -64.14 -37.93
89 192250 케이사인 코스닥 2026-09-11
(10.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,800 (10.80% / 23.1만주)
7,040 (-0.98% / 0.8만주)
7,110 (1.14% / 1.7만주)
7,030 (-1.95% / 1.2만주)
7,170 (-0.97% / 0.8만주)
7,240 (0.56% / 0.6만주)
7,200 (-0.96% / 0.7만주)
7,270 (-3.71% / 0.5만주)
7,550 (-0.13% / 0.5만주)
7,560 (-1.69% / 1.1만주)
2026-09-117,800 (10.80% / 23.1만주)
2026-09-107,040 (-0.98% / 0.8만주)
2026-09-097,110 (1.14% / 1.7만주)
2026-09-087,030 (-1.95% / 1.2만주)
2026-09-077,170 (-0.97% / 0.8만주)
2026-09-047,240 (0.56% / 0.6만주)
2026-09-037,200 (-0.96% / 0.7만주)
2026-09-027,270 (-3.71% / 0.5만주)
2026-09-017,550 (-0.13% / 0.5만주)
2026-08-317,560 (-1.69% / 1.1만주)
 1.4_4.3_R9.2_3.8
-1.1_0.9_R0.1_1.0
1.6_1.5_B0.4_0.0
2.5_0.0_B4.4_0.0
1.8_0.3_B2.7_0.0
1.1_0.4_B0.5_0.7
-0.1_0.8_B0.8_1.8
-1.6_0.0_B2.2_0.1
0.0_1.5_B0.1_0.1
0.0_2.2_B1.7_0.0		 10.95 -2.99 -3.82 -19.42 -26.55 -37.10 N/A
90 333050 이노테나 코스닥 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (3.90% / 2.1만주)
5,390 (4.46% / 1.3만주)
5,160 (2.18% / 5.9만주)
5,050 (1.10% / 0.7만주)
4,995 (-0.30% / 0.7만주)
5,010 (0.40% / 0.9만주)
4,990 (-0.80% / 0.0만주)
5,030 (-0.98% / 0.2만주)
5,080 (1.80% / 1.1만주)
4,990 (-4.04% / 1.3만주)
2026-09-115,600 (3.90% / 2.1만주)
2026-09-105,390 (4.46% / 1.3만주)
2026-09-095,160 (2.18% / 5.9만주)
2026-09-085,050 (1.10% / 0.7만주)
2026-09-074,995 (-0.30% / 0.7만주)
2026-09-045,010 (0.40% / 0.9만주)
2026-09-034,990 (-0.80% / 0.0만주)
2026-09-025,030 (-0.98% / 0.2만주)
2026-09-015,080 (1.80% / 1.1만주)
2026-08-314,990 (-4.04% / 1.3만주)
 -0.2_2.2_R4.1_0.4
3.1_2.8_R1.3_0.0
0.0_0.8_R2.2_5.0
0.0_2.9_R1.1_1.0
0.0_2.4_B0.3_1.4
8.2_2.8_B7.2_0.0
0.8_0.4_B1.6_0.0
0.0_2.6_B1.0_0.4
-0.8_2.3_R2.6_0.0
1.5_2.8_B5.5_0.0		 10.89 7.07 8.53 -5.63 -16.16 -30.48 N/A
91 126730 코칩 코스닥 2026-09-11
(10.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 21,300 (10.36% / 221.4만주)
19,300 (-1.78% / 12.7만주)
19,650 (2.29% / 16.4만주)
19,210 (-6.29% / 19.1만주)
20,500 (2.50% / 21.7만주)
20,000 (1.21% / 24.2만주)
19,760 (-7.66% / 35.1만주)
21,400 (2.88% / 150.0만주)
20,800 (2.97% / 128.3만주)
20,200 (4.72% / 56.9만주)
2026-09-1121,300 (10.36% / 221.4만주)
2026-09-1019,300 (-1.78% / 12.7만주)
2026-09-0919,650 (2.29% / 16.4만주)
2026-09-0819,210 (-6.29% / 19.1만주)
2026-09-0720,500 (2.50% / 21.7만주)
2026-09-0420,000 (1.21% / 24.2만주)
2026-09-0319,760 (-7.66% / 35.1만주)
2026-09-0221,400 (2.88% / 150.0만주)
2026-09-0120,800 (2.97% / 128.3만주)
2026-08-3120,200 (4.72% / 56.9만주)
 -0.7_0.7_R11.2_8.7
-0.2_2.8_B1.6_0.0
1.5_0.7_R0.8_3.6
0.0_0.0_B6.3_1.2
3.3_2.7_B0.7_1.7
1.1_0.7_R0.1_5.8
1.6_1.0_B9.1_2.3
-3.1_0.2_R6.2_10.3
-1.0_0.3_R4.0_5.5
-2.0_1.6_R6.8_4.0		 10.88 38.13 5.45 14.21 37.77 54.68 N/A
92 434480 모니터랩 코스닥 2026-09-11
(13.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,895 (13.75% / 97.9만주)
2,545 (-3.23% / 1.1만주)
2,630 (0.57% / 2.3만주)
2,615 (0.19% / 0.8만주)
2,610 (-2.06% / 0.4만주)
2,665 (7.24% / 1.3만주)
2,485 (-4.79% / 3.5만주)
2,610 (-2.43% / 2.4만주)
2,675 (0.00% / 0.7만주)
2,675 (0.00% / 2.2만주)
2026-09-112,895 (13.75% / 97.9만주)
2026-09-102,545 (-3.23% / 1.1만주)
2026-09-092,630 (0.57% / 2.3만주)
2026-09-082,615 (0.19% / 0.8만주)
2026-09-072,610 (-2.06% / 0.4만주)
2026-09-042,665 (7.24% / 1.3만주)
2026-09-032,485 (-4.79% / 3.5만주)
2026-09-022,610 (-2.43% / 2.4만주)
2026-09-012,675 (0.00% / 0.7만주)
2026-08-312,675 (0.00% / 2.2만주)
 10.0_6.4_R3.4_8.8
0.4_0.2_B3.6_0.0
3.1_2.1_B2.4_0.0
3.4_3.3_B3.1_0.0
0.0_0.2_B2.1_0.2
1.2_0.0_R6.0_0.0
0.0_0.0_B4.8_0.0
0.0_2.7_B2.4_0.0
0.9_2.4_B0.9_0.0
-0.4_2.6_R0.4_1.5		 10.71 16.50 10.08 -16.45 -29.22 -32.04 N/A
93 469610 이노테크 코스닥 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,670 (5.71% / 48.1만주)
15,770 (-0.38% / 4.0만주)
15,830 (5.11% / 6.8만주)
15,060 (-2.27% / 3.5만주)
15,410 (-0.13% / 3.5만주)
15,430 (6.71% / 8.0만주)
14,460 (-2.95% / 6.7만주)
14,900 (-5.28% / 6.9만주)
15,730 (-0.44% / 4.4만주)
15,800 (0.57% / 4.2만주)
2026-09-1116,670 (5.71% / 48.1만주)
2026-09-1015,770 (-0.38% / 4.0만주)
2026-09-0915,830 (5.11% / 6.8만주)
2026-09-0815,060 (-2.27% / 3.5만주)
2026-09-0715,410 (-0.13% / 3.5만주)
2026-09-0415,430 (6.71% / 8.0만주)
2026-09-0314,460 (-2.95% / 6.7만주)
2026-09-0214,900 (-5.28% / 6.9만주)
2026-09-0115,730 (-0.44% / 4.4만주)
2026-08-3115,800 (0.57% / 4.2만주)
 -1.3_3.3_R7.1_1.3
-2.0_1.8_R1.7_0.0
4.8_1.5_R0.3_0.9
-0.8_0.1_B1.5_0.9
2.4_0.4_B2.5_0.1
0.4_0.0_R6.3_0.5
0.9_1.7_B3.9_0.6
-3.0_0.0_B2.4_4.9
-0.1_1.2_B0.4_1.8
-4.0_1.2_R4.8_0.0		 10.69 26.86 20.97 -21.18 -45.25 0.00 N/A
94 432720 퀄리타스반도체 코스닥 2026-09-11
(-5.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,570 (-5.06% / 19.4만주)
10,080 (12.37% / 155.9만주)
8,970 (3.70% / 11.6만주)
8,650 (-1.93% / 13.0만주)
8,820 (3.40% / 11.0만주)
8,530 (2.28% / 4.5만주)
8,340 (-2.23% / 4.4만주)
8,530 (-4.05% / 3.4만주)
8,890 (-1.98% / 2.6만주)
9,070 (-0.44% / 4.5만주)
2026-09-119,570 (-5.06% / 19.4만주)
2026-09-1010,080 (12.37% / 155.9만주)
2026-09-098,970 (3.70% / 11.6만주)
2026-09-088,650 (-1.93% / 13.0만주)
2026-09-078,820 (3.40% / 11.0만주)
2026-09-048,530 (2.28% / 4.5만주)
2026-09-038,340 (-2.23% / 4.4만주)
2026-09-028,530 (-4.05% / 3.4만주)
2026-09-018,890 (-1.98% / 2.6만주)
2026-08-319,070 (-0.44% / 4.5만주)
 -2.6_1.6_B2.5_0.6
0.6_5.4_R11.8_8.2
0.1_0.0_R3.6_2.0
0.0_0.2_B1.9_3.3
2.5_1.4_R0.9_0.6
0.1_0.8_R2.2_0.5
0.9_1.0_B3.1_3.4
-2.1_0.4_B2.0_1.3
-0.1_1.1_B1.9_0.0
-2.2_4.6_R1.8_1.0		 10.64 7.77 -25.81 -21.81 -30.04 -30.30 N/A
95 323350 다원넥스뷰 코스닥 2026-09-11
(2.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (2.62% / 2.4만주)
8,030 (-2.43% / 3.8만주)
8,230 (10.47% / 10.1만주)
7,450 (-1.19% / 1.9만주)
7,540 (1.75% / 1.9만주)
7,410 (10.10% / 7.1만주)
6,730 (-7.43% / 2.6만주)
7,270 (-3.58% / 2.6만주)
7,540 (2.03% / 2.3만주)
7,390 (-3.27% / 5.1만주)
2026-09-118,240 (2.62% / 2.4만주)
2026-09-108,030 (-2.43% / 3.8만주)
2026-09-098,230 (10.47% / 10.1만주)
2026-09-087,450 (-1.19% / 1.9만주)
2026-09-077,540 (1.75% / 1.9만주)
2026-09-047,410 (10.10% / 7.1만주)
2026-09-036,730 (-7.43% / 2.6만주)
2026-09-027,270 (-3.58% / 2.6만주)
2026-09-017,540 (2.03% / 2.3만주)
2026-08-317,390 (-3.27% / 5.1만주)
 0.9_4.1_R1.7_3.0
-0.9_4.0_B1.6_2.3
1.9_0.3_R8.4_3.6
0.0_0.9_B1.2_3.4
0.1_2.0_R1.6_3.8
4.0_0.9_R5.9_6.2
0.0_0.0_B7.4_0.8
-2.0_2.1_B1.6_1.9
-2.8_0.4_R5.0_0.8
0.0_6.4_B3.3_0.0		 10.60 1.23 -36.37 -37.86 41.34 25.80 N/A
96 356890 싸이버원 코스닥 2026-09-11
(11.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,585 (11.90% / 100.9만주)
2,310 (-0.86% / 1.0만주)
2,330 (-0.43% / 0.7만주)
2,340 (-1.27% / 0.8만주)
2,370 (1.94% / 1.3만주)
2,325 (-0.64% / 0.6만주)
2,340 (1.30% / 1.8만주)
2,310 (-1.91% / 1.4만주)
2,355 (1.07% / 1.3만주)
2,330 (1.08% / 1.3만주)
2026-09-112,585 (11.90% / 100.9만주)
2026-09-102,310 (-0.86% / 1.0만주)
2026-09-092,330 (-0.43% / 0.7만주)
2026-09-082,340 (-1.27% / 0.8만주)
2026-09-072,370 (1.94% / 1.3만주)
2026-09-042,325 (-0.64% / 0.6만주)
2026-09-032,340 (1.30% / 1.8만주)
2026-09-022,310 (-1.91% / 1.4만주)
2026-09-012,355 (1.07% / 1.3만주)
2026-08-312,330 (1.08% / 1.3만주)
 4.8_2.1_R6.8_6.8
0.0_3.5_B0.9_0.6
2.1_1.5_B2.5_0.0
0.6_1.5_B1.9_0.0
0.4_1.5_R1.5_1.1
0.4_1.1_B1.1_0.0
-0.2_0.9_R1.5_3.0
0.0_1.5_B1.9_0.0
0.6_1.3_R0.4_0.6
0.0_4.3_R1.1_1.5		 10.47 8.16 0.58 -17.54 -36.33 -32.42 N/A
97 457370 한켐 코스닥 2026-09-11
(8.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,400 (8.67% / 335.6만주)
7,730 (-0.90% / 6.6만주)
7,800 (2.50% / 11.0만주)
7,610 (-3.67% / 14.6만주)
7,900 (0.00% / 17.2만주)
7,900 (5.19% / 51.1만주)
7,510 (-9.63% / 40.6만주)
8,310 (-4.37% / 59.4만주)
8,690 (1.40% / 85.7만주)
8,570 (1.54% / 28.4만주)
2026-09-118,400 (8.67% / 335.6만주)
2026-09-107,730 (-0.90% / 6.6만주)
2026-09-097,800 (2.50% / 11.0만주)
2026-09-087,610 (-3.67% / 14.6만주)
2026-09-077,900 (0.00% / 17.2만주)
2026-09-047,900 (5.19% / 51.1만주)
2026-09-037,510 (-9.63% / 40.6만주)
2026-09-028,310 (-4.37% / 59.4만주)
2026-09-018,690 (1.40% / 85.7만주)
2026-08-318,570 (1.54% / 28.4만주)
 -0.9_1.7_R9.7_9.5
1.0_1.0_B1.9_0.0
0.0_0.0_R2.5_1.9
0.5_0.0_B4.2_0.6
1.9_0.6_B1.9_0.5
1.3_1.2_R3.8_5.1
2.3_0.9_B11.6_0.7
-3.3_1.0_B1.1_9.0
-1.2_0.4_R2.6_4.7
-1.1_3.5_R2.6_2.6		 10.38 11.11 -32.53 -5.72 11.41 -13.49 N/A
98 226950 올릭스 코스닥 2026-09-11
(9.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 10.29 -20.68 -11.28 -41.30 -17.63 23.50
99 263860 지니언스 코스닥 2026-09-11
(10.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,950 (10.35% / 52.2만주)
15,360 (-2.29% / 4.3만주)
15,720 (2.21% / 6.0만주)
15,380 (0.79% / 2.5만주)
15,260 (-0.39% / 5.1만주)
15,320 (-3.65% / 17.8만주)
15,900 (-6.08% / 6.7만주)
16,930 (-3.81% / 8.1만주)
17,600 (4.27% / 11.2만주)
16,880 (-1.92% / 11.9만주)
2026-09-1116,950 (10.35% / 52.2만주)
2026-09-1015,360 (-2.29% / 4.3만주)
2026-09-0915,720 (2.21% / 6.0만주)
2026-09-0815,380 (0.79% / 2.5만주)
2026-09-0715,260 (-0.39% / 5.1만주)
2026-09-0415,320 (-3.65% / 17.8만주)
2026-09-0315,900 (-6.08% / 6.7만주)
2026-09-0216,930 (-3.81% / 8.1만주)
2026-09-0117,600 (4.27% / 11.2만주)
2026-08-3116,880 (-1.92% / 11.9만주)
 8.0_3.6_R2.2_2.8
1.1_1.0_B3.4_0.4
0.0_1.6_R2.2_1.9
0.1_1.2_R0.7_0.2
0.3_2.8_B0.7_0.7
0.3_1.8_B3.9_3.4
-0.1_1.3_B6.0_0.0
-1.8_1.7_B2.1_0.2
1.3_4.7_R2.9_0.0
0.0_2.1_B1.9_1.8		 10.21 9.35 23.00 16.49 -13.74 -14.52 N/A
100 179900 유티아이 코스닥 2026-09-11
(-5.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,375 (-5.00% / 35.0만주)
2,500 (12.61% / 91.0만주)
2,220 (3.02% / 26.3만주)
2,155 (-11.50% / 51.4만주)
2,435 (2.96% / 35.7만주)
2,365 (12.62% / 60.4만주)
2,100 (-3.45% / 63.4만주)
2,175 (-25.26% / 168.5만주)
2,910 (17.10% / 80.5만주)
2,485 (1.84% / 18.4만주)
2026-09-112,375 (-5.00% / 35.0만주)
2026-09-102,500 (12.61% / 91.0만주)
2026-09-092,220 (3.02% / 26.3만주)
2026-09-082,155 (-11.50% / 51.4만주)
2026-09-072,435 (2.96% / 35.7만주)
2026-09-042,365 (12.62% / 60.4만주)
2026-09-032,100 (-3.45% / 63.4만주)
2026-09-022,175 (-25.26% / 168.5만주)
2026-09-012,910 (17.10% / 80.5만주)
2026-08-312,485 (1.84% / 18.4만주)
 1.2_2.9_B6.1_0.0
1.4_0.2_R11.1_7.6
0.7_2.8_R2.3_1.1
2.3_0.0_B13.5_0.0
0.2_1.7_R2.7_3.5
2.4_2.3_R10.0_1.3
1.1_1.0_B4.5_6.4
-19.2_1.1_B7.4_9.4
0.0_0.0_R17.1_5.8
0.0_5.3_R1.8_2.6		 10.21 2.81 -85.95 -88.13 -90.67 -91.28 N/A
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 4일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 224060 더코디 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,890 (0.00% / 286.3만주)
9,890 (29.96% / 112.0만주)
7,610 (29.86% / 18.1만주)
5,860 (29.93% / 47.2만주)
4,510 (29.97% / 13.1만주)
3,470 (-5.19% / 1.7만주)
3,660 (-2.14% / 1.4만주)
3,740 (-5.08% / 1.4만주)
3,940 (1.81% / 1.8만주)
3,870 (0.52% / 8.4만주)
2026-09-119,890 (0.00% / 286.3만주)
2026-09-109,890 (29.96% / 112.0만주)
2026-09-097,610 (29.86% / 18.1만주)
2026-09-085,860 (29.93% / 47.2만주)
2026-09-074,510 (29.97% / 13.1만주)
2026-09-043,470 (-5.19% / 1.7만주)
2026-09-033,660 (-2.14% / 1.4만주)
2026-09-023,740 (-5.08% / 1.4만주)
2026-09-013,940 (1.81% / 1.8만주)
2026-08-313,870 (0.52% / 8.4만주)
 28.9_3.9_B22.4_0.0
0.0_0.0_R30.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
1.3_0.0_R28.3_0.0
0.0_1.2_B5.2_0.8
0.0_4.4_B2.1_0.3
3.6_1.6_B8.3_0.0
0.8_2.6_R1.0_0.1
0.9_5.2_B0.4_1.8		 119.29 180.97 194.35 166.94 273.91 238.70 N/A
2 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 68.49 49.39 9.52 -18.00 56.09 115.21 N/A
3 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 54.69 26.92 0.68 -9.56 -52.93 0.00
4 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 53.22 35.05 -1.87 -64.35 0.00 0.00 N/A
5 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 50.86 40.00 13.09 -45.05 -79.45 0.00 N/A
6 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 48.09 43.23 17.87 430.63 459.10 463.04
7 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 41.75 33.83 1.97 137.22 102.78 123.68 N/A
8 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 41.64 36.56 37.23 -15.32 -24.90 3.87 N/A
9 100590 머큐리 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,750 (-4.43% / 253.1만주)
4,970 (14.12% / 1,013.3만주)
4,355 (30.00% / 374.8만주)
3,350 (-0.45% / 10.2만주)
3,365 (-1.03% / 5.1만주)
3,400 (1.34% / 3.5만주)
3,355 (-0.59% / 8.2만주)
3,375 (-2.60% / 7.1만주)
3,465 (-3.48% / 8.2만주)
3,590 (-0.83% / 5.2만주)
2026-09-114,750 (-4.43% / 253.1만주)
2026-09-104,970 (14.12% / 1,013.3만주)
2026-09-094,355 (30.00% / 374.8만주)
2026-09-083,350 (-0.45% / 10.2만주)
2026-09-073,365 (-1.03% / 5.1만주)
2026-09-043,400 (1.34% / 3.5만주)
2026-09-033,355 (-0.59% / 8.2만주)
2026-09-023,375 (-2.60% / 7.1만주)
2026-09-013,465 (-3.48% / 8.2만주)
2026-08-313,590 (-0.83% / 5.2만주)
 0.0_0.8_B4.4_3.4
9.1_8.0_R4.6_10.3
0.0_0.0_R30.0_0.0
0.0_0.1_B0.4_4.3
0.1_0.4_B1.2_2.1
-0.9_0.2_R2.3_1.5
1.0_1.2_B1.6_5.3
-0.1_0.7_B2.5_0.0
-1.8_1.6_B1.7_1.0
-0.7_5.0_B0.1_1.4		 41.16 26.50 -4.71 28.73 49.84 46.60
10 069540 빛과전자 코스닥 2026-09-11
(-1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,870 (-1.40% / 2,518.6만주)
3,925 (3.02% / 3,877.2만주)
3,810 (4.67% / 6,978.6만주)
3,640 (30.00% / 4,182.1만주)
2,800 (3.13% / 572.1만주)
2,715 (2.07% / 202.5만주)
2,660 (-3.80% / 228.4만주)
2,765 (-2.64% / 265.5만주)
2,840 (0.18% / 376.8만주)
2,835 (-3.24% / 581.9만주)
2026-09-113,870 (-1.40% / 2,518.6만주)
2026-09-103,925 (3.02% / 3,877.2만주)
2026-09-093,810 (4.67% / 6,978.6만주)
2026-09-083,640 (30.00% / 4,182.1만주)
2026-09-072,800 (3.13% / 572.1만주)
2026-09-042,715 (2.07% / 202.5만주)
2026-09-032,660 (-3.80% / 228.4만주)
2026-09-022,765 (-2.64% / 265.5만주)
2026-09-012,840 (0.18% / 376.8만주)
2026-08-312,835 (-3.24% / 581.9만주)
 -2.9_1.3_R1.6_8.0
1.6_5.4_R1.4_8.3
3.0_1.9_R1.6_17.1
3.6_0.0_R25.5_0.0
2.2_0.2_R0.9_5.0
1.3_1.9_R0.7_0.7
1.3_0.8_B5.0_1.8
-5.1_0.2_R2.6_2.0
-0.2_3.7_R0.4_1.8
-3.4_2.5_R0.2_4.8		 38.21 24.24 16.57 265.44 449.72 330.96 N/A
11 382900 범한퓨얼셀 코스닥 2026-09-11
(1.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 35.11 47.96 -4.75 -14.21 -13.77 1.01
12 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 35.09 17.19 -30.20 34.50 78.74 29.57
13 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 35.05 11.13 0.00 0.00 0.00 0.00
14 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 33.43 25.75 7.42 -29.31 -69.54 -43.74 N/A
15 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 31.19 29.04 9.11 -8.47 -27.40 -39.98 N/A
16 162300 신스틸 코스닥 2026-09-11
(0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,785 (0.36% / 90.7만주)
2,775 (0.36% / 173.8만주)
2,765 (11.94% / 3,898.7만주)
2,470 (16.24% / 2,669.8만주)
2,125 (0.95% / 1,400.7만주)
2,105 (0.00% / 844.8만주)
2,105 (29.86% / 545.9만주)
1,621 (-0.73% / 4.3만주)
1,633 (-0.85% / 6.4만주)
1,647 (-0.72% / 5.4만주)
2026-09-112,785 (0.36% / 90.7만주)
2026-09-102,775 (0.36% / 173.8만주)
2026-09-092,765 (11.94% / 3,898.7만주)
2026-09-082,470 (16.24% / 2,669.8만주)
2026-09-072,125 (0.95% / 1,400.7만주)
2026-09-042,105 (0.00% / 844.8만주)
2026-09-032,105 (29.86% / 545.9만주)
2026-09-021,621 (-0.73% / 4.3만주)
2026-09-011,633 (-0.85% / 6.4만주)
2026-08-311,647 (-0.72% / 5.4만주)
 0.4_1.6_D0.0_2.5
-4.7_0.6_R5.3_0.0
1.4_4.8_R10.4_14.1
2.1_1.8_R13.8_10.1
5.0_4.2_B3.8_10.2
5.2_5.9_B5.0_1.1
4.2_0.0_R24.6_0.0
-0.2_1.3_B0.6_1.2
2.7_1.4_B3.4_0.0
0.0_1.6_B0.7_0.0		 31.06 40.23 71.60 82.74 57.08 32.30 N/A
17 046120 오르비텍 코스닥 2026-09-11
(-3.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,070 (-3.34% / 190.0만주)
6,280 (1.62% / 235.7만주)
6,180 (2.15% / 674.4만주)
6,050 (29.83% / 781.6만주)
4,660 (7.75% / 31.7만주)
4,325 (1.53% / 10.7만주)
4,260 (-1.16% / 11.7만주)
4,310 (-3.15% / 13.1만주)
4,450 (-3.89% / 13.6만주)
4,630 (-5.03% / 23.9만주)
2026-09-116,070 (-3.34% / 190.0만주)
2026-09-106,280 (1.62% / 235.7만주)
2026-09-096,180 (2.15% / 674.4만주)
2026-09-086,050 (29.83% / 781.6만주)
2026-09-074,660 (7.75% / 31.7만주)
2026-09-044,325 (1.53% / 10.7만주)
2026-09-034,260 (-1.16% / 11.7만주)
2026-09-024,310 (-3.15% / 13.1만주)
2026-09-014,450 (-3.89% / 13.6만주)
2026-08-314,630 (-5.03% / 23.9만주)
 0.0_2.5_B3.3_2.4
-2.9_4.5_R4.7_1.1
7.6_3.9_B5.1_0.2
2.1_0.3_R27.1_0.0
0.6_0.5_R7.1_2.1
0.8_2.2_R0.7_0.5
2.0_0.8_B3.1_0.1
-4.3_0.0_R1.2_2.9
0.0_1.1_B3.9_0.3
-0.7_3.1_B4.3_0.0		 30.26 21.52 -11.13 1.85 51.18 63.39
18 024060 흥구석유 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 30.10 39.14 22.77 -43.59 21.45 16.23 N/A
19 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 30.02 25.36 -11.49 77.03 57.26 55.58 N/A
20 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
21 327260 RF머트리얼즈 코스닥 2026-09-11
(0.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,600 (0.46% / 102.3만주)
43,400 (2.60% / 171.9만주)
42,300 (22.61% / 345.3만주)
34,500 (2.22% / 84.2만주)
33,750 (-0.88% / 82.6만주)
34,050 (0.74% / 28.8만주)
33,800 (-4.38% / 26.4만주)
35,350 (1.14% / 37.6만주)
34,950 (-4.90% / 44.8만주)
36,750 (5.30% / 87.2만주)
2026-09-1143,600 (0.46% / 102.3만주)
2026-09-1043,400 (2.60% / 171.9만주)
2026-09-0942,300 (22.61% / 345.3만주)
2026-09-0834,500 (2.22% / 84.2만주)
2026-09-0733,750 (-0.88% / 82.6만주)
2026-09-0434,050 (0.74% / 28.8만주)
2026-09-0333,800 (-4.38% / 26.4만주)
2026-09-0235,350 (1.14% / 37.6만주)
2026-09-0134,950 (-4.90% / 44.8만주)
2026-08-3136,750 (5.30% / 87.2만주)
 -3.7_2.9_R4.3_2.8
-0.6_2.0_R3.2_2.5
7.0_1.1_R14.6_3.2
0.4_4.6_R1.8_6.8
4.3_4.0_B4.9_3.9
0.7_1.6_D0.0_2.5
1.7_1.5_B6.0_0.7
-4.2_0.3_R5.5_2.0
0.9_1.0_B5.8_0.1
-1.3_6.1_R6.7_5.0		 29.19 6.73 43.39 45.40 331.26 734.13
22 032820 우리기술 코스닥 2026-09-11
(-3.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,050 (-3.77% / 864.9만주)
14,600 (1.96% / 1,786.7만주)
14,320 (21.25% / 3,927.7만주)
11,810 (8.15% / 1,295.4만주)
10,920 (2.73% / 321.0만주)
10,630 (1.24% / 160.8만주)
10,500 (-1.13% / 182.2만주)
10,620 (-1.21% / 178.4만주)
10,750 (-7.33% / 424.3만주)
11,600 (-7.27% / 296.1만주)
2026-09-1114,050 (-3.77% / 864.9만주)
2026-09-1014,600 (1.96% / 1,786.7만주)
2026-09-0914,320 (21.25% / 3,927.7만주)
2026-09-0811,810 (8.15% / 1,295.4만주)
2026-09-0710,920 (2.73% / 321.0만주)
2026-09-0410,630 (1.24% / 160.8만주)
2026-09-0310,500 (-1.13% / 182.2만주)
2026-09-0210,620 (-1.21% / 178.4만주)
2026-09-0110,750 (-7.33% / 424.3만주)
2026-08-3111,600 (-7.27% / 296.1만주)
 1.4_1.0_B5.1_1.0
-3.6_3.9_R5.8_3.2
2.0_0.8_R18.8_1.6
3.5_2.2_R4.5_7.5
2.1_3.1_R0.6_1.6
1.0_2.4_R0.3_0.4
1.7_2.1_B2.8_0.2
-3.3_1.3_R2.1_2.0
0.0_1.9_B7.3_0.1
-1.4_1.4_B5.9_0.1		 28.66 14.69 6.44 -31.96 260.72 243.10
23 187660 페니트리움바이오 코스닥 2026-09-11
(-0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,290 (-0.12% / 463.2만주)
8,300 (11.86% / 872.8만주)
7,420 (29.95% / 440.8만주)
5,710 (-11.75% / 224.9만주)
6,470 (10.60% / 282.2만주)
5,850 (14.71% / 409.8만주)
5,100 (7.14% / 257.0만주)
4,760 (-3.45% / 103.2만주)
4,930 (-0.40% / 139.4만주)
4,950 (17.02% / 297.3만주)
2026-09-118,290 (-0.12% / 463.2만주)
2026-09-108,300 (11.86% / 872.8만주)
2026-09-097,420 (29.95% / 440.8만주)
2026-09-085,710 (-11.75% / 224.9만주)
2026-09-076,470 (10.60% / 282.2만주)
2026-09-045,850 (14.71% / 409.8만주)
2026-09-035,100 (7.14% / 257.0만주)
2026-09-024,760 (-3.45% / 103.2만주)
2026-09-014,930 (-0.40% / 139.4만주)
2026-08-314,950 (17.02% / 297.3만주)
 1.2_9.0_B1.3_3.6
7.8_0.9_R3.8_9.6
-1.6_0.7_R32.0_0.0
-1.1_0.0_B10.8_2.3
2.6_1.0_R7.8_1.2
0.4_16.2_R14.3_0.0
4.7_0.1_R2.3_9.4
-1.2_5.3_B2.3_0.3
-1.0_3.8_R0.6_4.7
-1.1_2.9_R18.3_2.0		 28.13 96.21 36.12 -53.08 204.33 212.12 N/A
24 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 27.85 44.05 46.26 -11.40 -28.25 -26.31 N/A
25 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 27.73 23.53 -1.11 -1.79 -22.48 -51.76 N/A
26 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 26.64 62.08 20.18 -5.53 -28.18 -34.57 N/A
27 261780 아리바이오랩 코스닥 2026-09-11
(3.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,650 (3.55% / 137.3만주)
3,525 (7.14% / 209.3만주)
3,290 (-1.79% / 80.6만주)
3,350 (15.52% / 271.3만주)
2,900 (10.06% / 57.5만주)
2,635 (1.54% / 25.8만주)
2,595 (5.27% / 32.9만주)
2,465 (-2.18% / 10.8만주)
2,520 (1.20% / 9.8만주)
2,490 (0.61% / 15.7만주)
2026-09-113,650 (3.55% / 137.3만주)
2026-09-103,525 (7.14% / 209.3만주)
2026-09-093,290 (-1.79% / 80.6만주)
2026-09-083,350 (15.52% / 271.3만주)
2026-09-072,900 (10.06% / 57.5만주)
2026-09-042,635 (1.54% / 25.8만주)
2026-09-032,595 (5.27% / 32.9만주)
2026-09-022,465 (-2.18% / 10.8만주)
2026-09-012,520 (1.20% / 9.8만주)
2026-08-312,490 (0.61% / 15.7만주)
 6.2_9.9_B2.5_1.5
-1.8_6.5_R9.1_5.2
0.1_3.2_B1.9_4.0
-0.9_4.3_R16.5_4.2
-0.2_1.9_R10.3_1.2
0.0_2.9_R1.5_0.8
1.0_2.0_R4.2_2.5
0.0_2.0_B2.2_0.0
0.0_2.2_R1.2_1.0
3.0_2.6_B2.4_0.8		 25.86 51.45 46.29 28.75 24.79 30.82 N/A
28 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 25.35 14.05 66.87 -30.52 366.55 280.42 N/A
29 060570 드림어스컴퍼니 코스닥 2026-09-11
(2.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,040 (2.86% / 30.6만주)
4,900 (28.78% / 14.5만주)
3,805 (-0.39% / 0.6만주)
3,820 (-5.09% / 0.4만주)
4,025 (1.90% / 0.4만주)
3,950 (2.73% / 0.4만주)
3,845 (-3.88% / 1.7만주)
4,000 (-1.23% / 0.5만주)
4,050 (15.38% / 6.5만주)
3,510 (-3.17% / 0.4만주)
2026-09-115,040 (2.86% / 30.6만주)
2026-09-104,900 (28.78% / 14.5만주)
2026-09-093,805 (-0.39% / 0.6만주)
2026-09-083,820 (-5.09% / 0.4만주)
2026-09-074,025 (1.90% / 0.4만주)
2026-09-043,950 (2.73% / 0.4만주)
2026-09-033,845 (-3.88% / 1.7만주)
2026-09-024,000 (-1.23% / 0.5만주)
2026-09-014,050 (15.38% / 6.5만주)
2026-08-313,510 (-3.17% / 0.4만주)
 -2.8_11.0_R5.8_9.1
5.7_10.4_R21.9_0.9
-0.3_0.4_B0.1_1.0
-0.6_0.0_B4.5_0.0
0.4_0.0_R1.5_1.1
3.0_1.3_B0.3_0.9
3.0_0.9_B6.7_0.1
0.0_2.1_B1.2_0.5
0.0_0.0_R15.4_12.0
-2.8_0.9_B0.4_1.8		 25.22 38.46 29.73 -12.42 -37.51 -46.81
30 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 25.02 28.85 20.68 4.65 -14.03 -8.94 N/A
31 452190 한빛레이저 코스닥 2026-09-11
(2.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,080 (2.83% / 194.1만주)
4,940 (-1.20% / 739.6만주)
5,000 (11.11% / 1,263.2만주)
4,500 (10.70% / 1,124.0만주)
4,065 (8.84% / 435.6만주)
3,735 (-0.80% / 11.9만주)
3,765 (-1.44% / 17.0만주)
3,820 (-4.26% / 21.2만주)
3,990 (1.27% / 48.5만주)
3,940 (1.55% / 49.1만주)
2026-09-115,080 (2.83% / 194.1만주)
2026-09-104,940 (-1.20% / 739.6만주)
2026-09-095,000 (11.11% / 1,263.2만주)
2026-09-084,500 (10.70% / 1,124.0만주)
2026-09-074,065 (8.84% / 435.6만주)
2026-09-043,735 (-0.80% / 11.9만주)
2026-09-033,765 (-1.44% / 17.0만주)
2026-09-023,820 (-4.26% / 21.2만주)
2026-09-013,990 (1.27% / 48.5만주)
2026-08-313,940 (1.55% / 49.1만주)
 -2.1_0.9_R5.1_2.4
-1.3_0.1_R0.1_11.3
0.0_2.0_R11.1_6.8
4.8_3.5_R5.6_11.6
1.7_3.2_R7.0_10.2
0.0_1.2_B0.8_2.0
0.5_2.5_B2.0_0.9
-2.5_1.2_B1.8_2.8
0.0_1.8_R1.3_4.6
-3.0_3.1_R4.6_5.1		 24.97 31.95 3.46 25.28 -0.20 9.48 N/A
32 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 24.96 14.32 -14.11 -19.58 -14.97 109.41
33 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 24.41 26.07 -16.28 -21.17 -15.23 -20.37 N/A
34 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 23.83 30.98 50.09 -54.75 -62.09 -69.44 N/A
35 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 23.50 15.69 47.78 0.21 -33.14 -49.52 N/A
36 053260 금강철강 코스닥 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,870 (2.34% / 1,064.3만주)
7,690 (-3.75% / 725.4만주)
7,990 (19.97% / 1,709.9만주)
6,660 (3.90% / 781.8만주)
6,410 (6.30% / 519.0만주)
6,030 (-5.63% / 93.9만주)
6,390 (17.68% / 739.2만주)
5,430 (0.00% / 13.7만주)
5,430 (1.88% / 8.2만주)
5,330 (-1.30% / 3.3만주)
2026-09-117,870 (2.34% / 1,064.3만주)
2026-09-107,690 (-3.75% / 725.4만주)
2026-09-097,990 (19.97% / 1,709.9만주)
2026-09-086,660 (3.90% / 781.8만주)
2026-09-076,410 (6.30% / 519.0만주)
2026-09-046,030 (-5.63% / 93.9만주)
2026-09-036,390 (17.68% / 739.2만주)
2026-09-025,430 (0.00% / 13.7만주)
2026-09-015,430 (1.88% / 8.2만주)
2026-08-315,330 (-1.30% / 3.3만주)
 -0.3_2.9_R2.6_16.5
-1.5_2.2_B2.3_12.3
0.0_1.8_R20.0_7.6
-0.3_2.8_R4.2_15.2
1.5_3.1_R4.7_9.7
-2.2_2.3_B3.5_1.8
5.0_0.0_R12.1_10.3
0.0_2.8_D0.0_5.9
0.0_0.4_R1.9_1.3
-1.9_1.3_R0.6_2.6		 22.78 35.22 65.86 89.18 92.89 60.12 N/A
37 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 21.72 4.52 -4.14 -24.17 -22.35 -7.38
38 252990 샘씨엔에스 코스닥 2026-09-11
(13.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 21.20 0.83 23.57 56.39 123.20 204.05
39 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 20.74 0.00 -10.33 -22.60 11.39 21.33 N/A
40 012210 삼미금속 코스닥 2026-09-11
(-2.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,290 (-2.69% / 566.6만주)
12,630 (-3.07% / 652.7만주)
13,030 (29.91% / 1,958.9만주)
10,030 (-1.67% / 878.3만주)
10,200 (22.16% / 1,728.6만주)
8,350 (0.12% / 10.7만주)
8,340 (0.97% / 48.5만주)
8,260 (-2.36% / 11.2만주)
8,460 (-3.86% / 12.7만주)
8,800 (-0.79% / 31.1만주)
2026-09-1112,290 (-2.69% / 566.6만주)
2026-09-1012,630 (-3.07% / 652.7만주)
2026-09-0913,030 (29.91% / 1,958.9만주)
2026-09-0810,030 (-1.67% / 878.3만주)
2026-09-0710,200 (22.16% / 1,728.6만주)
2026-09-048,350 (0.12% / 10.7만주)
2026-09-038,340 (0.97% / 48.5만주)
2026-09-028,260 (-2.36% / 11.2만주)
2026-09-018,460 (-3.86% / 12.7만주)
2026-08-318,800 (-0.79% / 31.1만주)
 -0.9_3.2_B1.8_3.3
1.0_4.9_B4.0_0.6
2.4_2.2_R26.9_0.0
3.9_0.8_B5.4_3.5
3.7_2.8_R17.8_6.4
4.0_1.1_B3.7_0.0
0.2_2.2_R0.7_9.1
-3.1_2.1_R0.7_5.6
0.0_2.1_B3.9_0.0
-1.9_0.7_R1.1_6.3		 20.49 73.59 41.43 -25.47 3.54 199.03 N/A
41 064290 인텍플러스 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,850 (-0.10% / 32.7만주)
48,900 (8.79% / 48.7만주)
44,950 (8.97% / 41.7만주)
41,250 (1.60% / 34.6만주)
40,600 (1.12% / 68.9만주)
40,150 (16.72% / 68.7만주)
34,400 (1.78% / 26.3만주)
33,800 (5.96% / 39.2만주)
31,900 (-4.35% / 17.0만주)
33,350 (2.62% / 12.5만주)
2026-09-1148,850 (-0.10% / 32.7만주)
2026-09-1048,900 (8.79% / 48.7만주)
2026-09-0944,950 (8.97% / 41.7만주)
2026-09-0841,250 (1.60% / 34.6만주)
2026-09-0740,600 (1.12% / 68.9만주)
2026-09-0440,150 (16.72% / 68.7만주)
2026-09-0334,400 (1.78% / 26.3만주)
2026-09-0233,800 (5.96% / 39.2만주)
2026-09-0131,900 (-4.35% / 17.0만주)
2026-08-3133,350 (2.62% / 12.5만주)
 -3.0_0.7_R3.0_2.8
-0.7_1.9_R9.5_0.8
1.1_0.0_R7.8_1.1
0.1_1.0_R1.5_5.5
0.5_1.2_R0.6_7.5
0.1_1.3_R16.5_1.5
1.2_2.6_R0.6_4.7
-4.1_0.7_R10.5_5.2
1.5_1.1_B5.8_0.3
-4.3_2.7_R7.2_0.1		 20.32 60.69 26.06 241.13 263.74 235.74
42 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 19.87 117.54 104.02 91.10 192.15 221.61 N/A
43 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 19.79 22.97 24.92 -21.30 54.31 10.85
44 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 19.32 24.51 18.64 -17.54 4.48 14.13 N/A
45 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 19.02 45.16 39.79 0.21 -19.09 -25.71 N/A
46 446540 메가터치 코스닥 2026-09-11
(3.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,430 (3.06% / 542.1만주)
8,180 (3.41% / 30.2만주)
7,910 (8.21% / 43.5만주)
7,310 (3.10% / 18.7만주)
7,090 (-0.28% / 16.7만주)
7,110 (5.02% / 13.0만주)
6,770 (-7.77% / 22.5만주)
7,340 (1.10% / 18.2만주)
7,260 (1.97% / 10.6만주)
7,120 (3.94% / 10.8만주)
2026-09-118,430 (3.06% / 542.1만주)
2026-09-108,180 (3.41% / 30.2만주)
2026-09-097,910 (8.21% / 43.5만주)
2026-09-087,310 (3.10% / 18.7만주)
2026-09-077,090 (-0.28% / 16.7만주)
2026-09-047,110 (5.02% / 13.0만주)
2026-09-036,770 (-7.77% / 22.5만주)
2026-09-027,340 (1.10% / 18.2만주)
2026-09-017,260 (1.97% / 10.6만주)
2026-08-317,120 (3.94% / 10.8만주)
 -1.6_1.9_R4.7_16.3
0.0_4.8_R3.4_2.1
0.0_2.2_R8.2_0.6
1.4_2.2_R1.7_2.9
3.4_0.7_B3.5_7.3
1.6_0.6_R3.3_1.8
-0.5_0.9_B7.3_2.1
-1.0_2.8_R2.1_6.5
2.0_5.2_D0.0_1.2
-2.2_3.6_R6.3_0.3		 18.90 8.22 22.17 129.70 126.01 112.88
47 302430 이노메트리 코스닥 2026-09-11
(-5.04%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,110 (-5.04% / 22.7만주)
8,540 (-3.06% / 104.2만주)
8,810 (13.38% / 511.2만주)
7,770 (13.10% / 228.7만주)
6,870 (-4.98% / 14.1만주)
7,230 (0.28% / 21.2만주)
7,210 (-2.70% / 30.4만주)
7,410 (-7.26% / 23.7만주)
7,990 (-2.56% / 57.6만주)
8,200 (11.72% / 84.9만주)
2026-09-118,110 (-5.04% / 22.7만주)
2026-09-108,540 (-3.06% / 104.2만주)
2026-09-098,810 (13.38% / 511.2만주)
2026-09-087,770 (13.10% / 228.7만주)
2026-09-076,870 (-4.98% / 14.1만주)
2026-09-047,230 (0.28% / 21.2만주)
2026-09-037,210 (-2.70% / 30.4만주)
2026-09-027,410 (-7.26% / 23.7만주)
2026-09-017,990 (-2.56% / 57.6만주)
2026-08-318,200 (11.72% / 84.9만주)
 -2.9_0.0_B2.2_5.8
-0.1_0.6_B3.0_5.7
-1.0_2.5_R14.6_10.2
0.7_0.0_R12.3_13.9
0.3_0.7_B5.2_1.7
0.8_0.4_B0.6_7.3
3.2_1.2_B5.8_3.1
-1.1_0.1_B6.2_3.9
-0.2_0.5_B2.3_8.6
-2.0_2.4_R14.0_2.8		 18.05 49.91 10.64 29.14 -10.68 9.89 N/A
48 189860 서전기전 코스닥 2026-09-11
(-3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,220 (-3.51% / 176.1만주)
5,410 (-4.59% / 58.0만주)
5,670 (-1.39% / 207.6만주)
5,750 (29.80% / 531.0만주)
4,430 (5.60% / 18.9만주)
4,195 (0.84% / 5.1만주)
4,160 (0.97% / 8.4만주)
4,120 (-4.30% / 5.8만주)
4,305 (-1.82% / 5.2만주)
4,385 (-3.84% / 7.9만주)
2026-09-115,220 (-3.51% / 176.1만주)
2026-09-105,410 (-4.59% / 58.0만주)
2026-09-095,670 (-1.39% / 207.6만주)
2026-09-085,750 (29.80% / 531.0만주)
2026-09-074,430 (5.60% / 18.9만주)
2026-09-044,195 (0.84% / 5.1만주)
2026-09-034,160 (0.97% / 8.4만주)
2026-09-024,120 (-4.30% / 5.8만주)
2026-09-014,305 (-1.82% / 5.2만주)
2026-08-314,385 (-3.84% / 7.9만주)
 1.5_0.4_B4.9_9.8
-3.0_3.0_B1.6_1.1
1.7_4.8_B3.1_1.5
5.1_1.5_R23.5_0.0
0.1_0.8_R5.5_3.2
0.1_1.1_R0.7_1.5
4.1_3.4_B3.0_1.5
-3.3_0.4_B1.1_1.9
-1.8_1.5_D0.0_1.4
-1.3_3.0_B2.6_0.1		 17.83 18.10 12.14 22.11 66.51 65.98 N/A
49 109670 씨싸이트 코스닥 2026-09-11
(-8.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,040 (-8.48% / 6.7만주)
6,600 (3.94% / 5.1만주)
6,350 (9.67% / 9.5만주)
5,790 (12.87% / 34.1만주)
5,130 (26.35% / 13.2만주)
4,060 (-1.69% / 0.7만주)
4,130 (-6.03% / 1.4만주)
4,395 (11.83% / 3.2만주)
3,930 (2.08% / 0.8만주)
3,850 (-0.77% / 0.4만주)
2026-09-116,040 (-8.48% / 6.7만주)
2026-09-106,600 (3.94% / 5.1만주)
2026-09-096,350 (9.67% / 9.5만주)
2026-09-085,790 (12.87% / 34.1만주)
2026-09-075,130 (26.35% / 13.2만주)
2026-09-044,060 (-1.69% / 0.7만주)
2026-09-034,130 (-6.03% / 1.4만주)
2026-09-024,395 (11.83% / 3.2만주)
2026-09-013,930 (2.08% / 0.8만주)
2026-08-313,850 (-0.77% / 0.4만주)
 0.3_3.8_B8.8_4.1
0.0_2.2_R3.9_0.9
0.0_4.7_R9.7_3.9
3.3_7.6_R9.2_10.4
0.1_0.0_R26.2_0.2
1.0_2.6_B2.6_0.5
0.0_3.1_B6.0_0.0
-0.1_0.6_R12.0_0.0
-2.6_0.4_R4.8_0.0
0.0_1.0_B0.8_4.4		 17.74 52.72 77.13 15.71 1.34 -10.91 N/A
50 052460 아이크래프트 코스닥 2026-09-11
(12.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,620 (12.63% / 68.2만주)
4,990 (-0.99% / 13.8만주)
5,040 (2.96% / 34.6만주)
4,895 (2.30% / 25.3만주)
4,785 (-2.15% / 24.2만주)
4,890 (7.47% / 34.2만주)
4,550 (-2.15% / 45.1만주)
4,650 (-11.09% / 128.6만주)
5,230 (-25.60% / 180.4만주)
7,030 (8.99% / 24.6만주)
2026-09-115,620 (12.63% / 68.2만주)
2026-09-104,990 (-0.99% / 13.8만주)
2026-09-095,040 (2.96% / 34.6만주)
2026-09-084,895 (2.30% / 25.3만주)
2026-09-074,785 (-2.15% / 24.2만주)
2026-09-044,890 (7.47% / 34.2만주)
2026-09-034,550 (-2.15% / 45.1만주)
2026-09-024,650 (-11.09% / 128.6만주)
2026-09-015,230 (-25.60% / 180.4만주)
2026-08-317,030 (8.99% / 24.6만주)
 -2.4_1.2_R15.4_5.0
0.4_2.6_B1.4_0.0
1.2_2.3_R1.7_3.8
0.3_3.1_R2.0_2.6
0.0_1.7_B2.1_1.4
0.0_0.0_R7.5_1.7
2.5_3.1_B4.5_1.8
-4.4_0.9_B7.0_2.8
-0.9_1.9_B25.0_0.4
-0.6_6.2_R9.7_0.3		 17.45 -20.85 100.00 84.87 118.68 101.07 N/A
51 475230 엔알비 코스닥 2026-09-11
(8.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,170 (8.98% / 29.1만주)
10,250 (12.51% / 22.3만주)
9,110 (0.00% / 5.4만주)
9,110 (-4.41% / 5.8만주)
9,530 (-4.22% / 5.9만주)
9,950 (1.63% / 6.2만주)
9,790 (-1.90% / 5.5만주)
9,980 (-1.19% / 4.2만주)
10,100 (-5.08% / 6.3만주)
10,640 (-1.39% / 7.9만주)
2026-09-1111,170 (8.98% / 29.1만주)
2026-09-1010,250 (12.51% / 22.3만주)
2026-09-099,110 (0.00% / 5.4만주)
2026-09-089,110 (-4.41% / 5.8만주)
2026-09-079,530 (-4.22% / 5.9만주)
2026-09-049,950 (1.63% / 6.2만주)
2026-09-039,790 (-1.90% / 5.5만주)
2026-09-029,980 (-1.19% / 4.2만주)
2026-09-0110,100 (-5.08% / 6.3만주)
2026-08-3110,640 (-1.39% / 7.9만주)
 -1.9_2.4_R11.0_4.5
8.7_5.1_R3.5_5.3
-1.6_0.1_R1.7_2.1
1.4_1.1_B5.7_0.0
2.5_1.9_B6.6_0.0
0.5_2.0_R1.1_1.8
0.1_2.8_B2.0_0.9
-1.1_1.8_B0.1_3.8
0.0_0.0_B5.1_0.1
-1.0_3.7_B0.4_0.7		 17.21 33.93 16.48 -54.41 -16.83 -19.81 N/A
52 036540 SFA반도체 코스닥 2026-09-11
(-0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,040 (-0.98% / 269.3만주)
7,110 (7.24% / 1,247.7만주)
6,630 (9.77% / 647.5만주)
6,040 (0.50% / 388.8만주)
6,010 (7.13% / 315.0만주)
5,610 (-0.18% / 119.5만주)
5,620 (-3.10% / 124.3만주)
5,800 (-1.02% / 156.5만주)
5,860 (2.81% / 214.2만주)
5,700 (1.60% / 111.9만주)
2026-09-117,040 (-0.98% / 269.3만주)
2026-09-107,110 (7.24% / 1,247.7만주)
2026-09-096,630 (9.77% / 647.5만주)
2026-09-086,040 (0.50% / 388.8만주)
2026-09-076,010 (7.13% / 315.0만주)
2026-09-045,610 (-0.18% / 119.5만주)
2026-09-035,620 (-3.10% / 124.3만주)
2026-09-025,800 (-1.02% / 156.5만주)
2026-09-015,860 (2.81% / 214.2만주)
2026-08-315,700 (1.60% / 111.9만주)
 -3.0_1.2_R2.0_2.0
-0.5_0.0_R7.7_0.7
0.0_0.5_R9.8_3.0
-0.3_4.5_R0.8_4.6
3.0_0.9_R4.0_2.0
0.4_2.0_B0.5_1.4
2.2_0.9_B5.2_0.5
-3.4_0.2_R2.5_3.1
1.6_2.4_R1.2_3.2
-2.9_1.3_R4.6_0.4		 17.14 27.08 3.83 -1.68 71.29 102.59
53 309930 조이웍스앤코 코스닥 2026-09-11
(7.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 16.99 9.24 -33.20 -4.06 -58.05 -70.47 N/A
54 115440 우리넷 코스닥 2026-09-11
(3.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,300 (3.49% / 256.7만주)
8,020 (-2.20% / 41.9만주)
8,200 (12.18% / 254.6만주)
7,310 (1.95% / 10.3만주)
7,170 (-0.14% / 2.8만주)
7,180 (3.91% / 3.7만주)
6,910 (-2.40% / 5.7만주)
7,080 (-3.01% / 4.1만주)
7,300 (-2.14% / 5.2만주)
7,460 (-0.13% / 4.5만주)
2026-09-118,300 (3.49% / 256.7만주)
2026-09-108,020 (-2.20% / 41.9만주)
2026-09-098,200 (12.18% / 254.6만주)
2026-09-087,310 (1.95% / 10.3만주)
2026-09-077,170 (-0.14% / 2.8만주)
2026-09-047,180 (3.91% / 3.7만주)
2026-09-036,910 (-2.40% / 5.7만주)
2026-09-027,080 (-3.01% / 4.1만주)
2026-09-017,300 (-2.14% / 5.2만주)
2026-08-317,460 (-0.13% / 4.5만주)
 -2.6_0.5_R6.3_15.2
2.1_3.2_B4.2_0.0
0.1_0.0_R12.0_13.4
-0.7_0.0_R2.7_2.6
0.8_1.3_B1.0_1.7
1.3_0.3_R2.6_0.1
0.4_1.2_B2.8_1.3
-2.7_0.3_B0.3_2.1
0.0_2.3_B2.1_0.0
-2.4_3.8_R2.3_0.0		 15.76 5.73 -9.09 19.42 15.44 23.33
55 376900 로킷헬스케어 코스닥 2026-09-11
(11.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,300 (11.79% / 80.9만주)
28,000 (1.45% / 20.0만주)
27,600 (0.00% / 9.8만주)
27,600 (2.03% / 19.2만주)
27,050 (6.50% / 14.7만주)
25,400 (0.40% / 10.7만주)
25,300 (2.85% / 33.6만주)
24,600 (-5.38% / 8.2만주)
26,000 (-4.76% / 7.5만주)
27,300 (-3.02% / 7.6만주)
2026-09-1131,300 (11.79% / 80.9만주)
2026-09-1028,000 (1.45% / 20.0만주)
2026-09-0927,600 (0.00% / 9.8만주)
2026-09-0827,600 (2.03% / 19.2만주)
2026-09-0727,050 (6.50% / 14.7만주)
2026-09-0425,400 (0.40% / 10.7만주)
2026-09-0325,300 (2.85% / 33.6만주)
2026-09-0224,600 (-5.38% / 8.2만주)
2026-09-0126,000 (-4.76% / 7.5만주)
2026-08-3127,300 (-3.02% / 7.6만주)
 0.0_2.7_R11.8_4.5
1.4_3.9_D0.0_5.0
1.4_1.1_B1.4_4.8
-1.3_1.7_R3.4_6.2
-0.8_0.8_R7.3_0.9
0.8_4.3_B0.4_1.4
1.6_3.2_R1.2_12.6
-3.5_0.6_B2.0_1.4
-0.9_1.3_B3.9_0.0
-3.7_3.1_R0.7_0.0		 15.71 -10.57 -37.52 -59.51 -56.89 87.88
56 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 15.16 30.32 16.97 -4.46 -32.16 -12.07 N/A
57 045520 크린앤사이언스 코스닥 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,965 (1.19% / 4.9만주)
2,930 (0.17% / 5.8만주)
2,925 (8.33% / 10.6만주)
2,700 (4.85% / 7.6만주)
2,575 (7.74% / 10.0만주)
2,390 (0.21% / 2.0만주)
2,385 (1.49% / 1.9만주)
2,350 (-1.47% / 1.5만주)
2,385 (-0.42% / 1.0만주)
2,395 (5.51% / 3.0만주)
2026-09-112,965 (1.19% / 4.9만주)
2026-09-102,930 (0.17% / 5.8만주)
2026-09-092,925 (8.33% / 10.6만주)
2026-09-082,700 (4.85% / 7.6만주)
2026-09-072,575 (7.74% / 10.0만주)
2026-09-042,390 (0.21% / 2.0만주)
2026-09-032,385 (1.49% / 1.9만주)
2026-09-022,350 (-1.47% / 1.5만주)
2026-09-012,385 (-0.42% / 1.0만주)
2026-08-312,395 (5.51% / 3.0만주)
 0.0_3.6_R1.2_0.3
-2.6_1.8_R2.8_3.4
7.8_4.5_R0.5_3.6
1.7_2.3_R3.1_6.7
0.0_0.4_R7.7_3.5
1.0_1.3_B0.8_0.4
2.6_2.5_B1.0_2.5
1.0_0.9_B2.5_0.0
-0.2_3.1_B0.2_0.0
1.3_2.4_R4.1_0.0		 15.15 -1.82 26.17 -6.02 -16.71 -26.79 N/A
58 019990 에너토크 코스닥 2026-09-11
(1.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (1.27% / 10.1만주)
5,530 (-0.36% / 10.2만주)
5,550 (0.91% / 34.6만주)
5,500 (13.05% / 123.7만주)
4,865 (0.31% / 4.7만주)
4,850 (0.21% / 1.2만주)
4,840 (0.00% / 3.1만주)
4,840 (-3.97% / 4.2만주)
5,040 (-0.79% / 1.6만주)
5,080 (-2.68% / 1.6만주)
2026-09-115,600 (1.27% / 10.1만주)
2026-09-105,530 (-0.36% / 10.2만주)
2026-09-095,550 (0.91% / 34.6만주)
2026-09-085,500 (13.05% / 123.7만주)
2026-09-074,865 (0.31% / 4.7만주)
2026-09-044,850 (0.21% / 1.2만주)
2026-09-034,840 (0.00% / 3.1만주)
2026-09-024,840 (-3.97% / 4.2만주)
2026-09-015,040 (-0.79% / 1.6만주)
2026-08-315,080 (-2.68% / 1.6만주)
 0.0_2.4_R1.3_1.4
-2.2_1.5_R1.8_1.4
6.0_2.0_B4.8_0.0
3.2_1.0_R9.6_14.9
0.6_1.3_B0.3_3.5
0.2_0.9_D0.0_1.3
0.0_1.9_D0.0_3.3
-1.2_1.0_B2.8_1.2
2.0_0.8_B2.7_0.0
-0.2_2.0_B2.5_0.0		 15.11 12.22 -5.25 -35.19 -24.73 -30.00 N/A
59 149950 아바텍 코스닥 2026-09-11
(14.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,330 (14.02% / 76.0만주)
9,060 (-0.98% / 2.9만주)
9,150 (3.86% / 6.0만주)
8,810 (-1.89% / 4.6만주)
8,980 (-1.21% / 4.1만주)
9,090 (-2.78% / 7.1만주)
9,350 (4.47% / 28.7만주)
8,950 (-1.21% / 5.9만주)
9,060 (0.89% / 3.1만주)
8,980 (-0.22% / 2.8만주)
2026-09-1110,330 (14.02% / 76.0만주)
2026-09-109,060 (-0.98% / 2.9만주)
2026-09-099,150 (3.86% / 6.0만주)
2026-09-088,810 (-1.89% / 4.6만주)
2026-09-078,980 (-1.21% / 4.1만주)
2026-09-049,090 (-2.78% / 7.1만주)
2026-09-039,350 (4.47% / 28.7만주)
2026-09-028,950 (-1.21% / 5.9만주)
2026-09-019,060 (0.89% / 3.1만주)
2026-08-318,980 (-0.22% / 2.8만주)
 0.0_2.5_R14.0_1.6
1.1_2.3_B2.1_0.0
1.4_0.4_R2.5_0.5
1.1_0.0_B3.0_0.0
0.0_0.2_B1.2_2.9
0.0_0.4_B2.8_1.8
0.0_2.7_R4.5_4.2
-1.0_2.1_B0.2_5.1
-0.9_1.6_R1.8_0.7
-1.0_3.1_R0.8_1.2		 15.03 20.40 -23.48 4.03 -0.19 15.29 N/A
60 0015N0 아로마티카 코스닥 2026-09-11
(4.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,590 (4.85% / 412.9만주)
10,100 (-3.44% / 49.6만주)
10,460 (0.48% / 62.6만주)
10,410 (12.91% / 268.8만주)
9,220 (-8.89% / 62.2만주)
10,120 (7.89% / 41.5만주)
9,380 (-6.48% / 34.7만주)
10,030 (-4.02% / 39.8만주)
10,450 (-3.60% / 82.1만주)
10,840 (7.22% / 169.7만주)
2026-09-1110,590 (4.85% / 412.9만주)
2026-09-1010,100 (-3.44% / 49.6만주)
2026-09-0910,460 (0.48% / 62.6만주)
2026-09-0810,410 (12.91% / 268.8만주)
2026-09-079,220 (-8.89% / 62.2만주)
2026-09-0410,120 (7.89% / 41.5만주)
2026-09-039,380 (-6.48% / 34.7만주)
2026-09-0210,030 (-4.02% / 39.8만주)
2026-09-0110,450 (-3.60% / 82.1만주)
2026-08-3110,840 (7.22% / 169.7만주)
 -0.1_1.3_R5.0_11.9
0.7_0.6_B4.1_5.4
0.6_5.6_B0.1_1.5
4.2_2.3_R8.3_7.6
0.0_3.1_B8.9_0.0
1.0_0.4_R6.9_4.8
0.2_2.1_B6.7_1.8
-2.4_0.6_B1.7_5.5
0.1_0.2_B3.7_9.9
-0.9_3.1_R8.2_5.0		 14.86 16.76 86.44 2.92 -34.31 0.00 N/A
61 456010 아이씨티케이 코스닥 2026-09-11
(13.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,200 (13.53% / 243.6만주)
15,150 (-1.62% / 11.9만주)
15,400 (3.36% / 24.2만주)
14,900 (-0.67% / 13.0만주)
15,000 (0.87% / 7.9만주)
14,870 (1.50% / 11.3만주)
14,650 (-2.72% / 11.3만주)
15,060 (-2.40% / 9.3만주)
15,430 (-2.47% / 9.1만주)
15,820 (-2.16% / 13.6만주)
2026-09-1117,200 (13.53% / 243.6만주)
2026-09-1015,150 (-1.62% / 11.9만주)
2026-09-0915,400 (3.36% / 24.2만주)
2026-09-0814,900 (-0.67% / 13.0만주)
2026-09-0715,000 (0.87% / 7.9만주)
2026-09-0414,870 (1.50% / 11.3만주)
2026-09-0314,650 (-2.72% / 11.3만주)
2026-09-0215,060 (-2.40% / 9.3만주)
2026-09-0115,430 (-2.47% / 9.1만주)
2026-08-3115,820 (-2.16% / 13.6만주)
 0.5_2.1_R12.9_7.0
-0.6_3.0_B1.0_0.2
1.9_0.3_R1.4_3.6
0.7_0.3_B1.3_3.1
1.8_1.3_B0.9_0.0
0.9_0.9_R0.6_2.0
2.2_1.4_B4.8_0.0
-2.8_1.5_R0.4_1.5
-0.8_1.2_B1.7_0.0
-2.6_4.8_R0.4_0.5		 14.67 -0.17 -24.56 13.38 15.05 45.27 N/A
62 289010 아이스크림에듀 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,115 (0.00% / 22.5만주)
1,115 (21.46% / 207.2만주)
918 (-2.86% / 5.9만주)
945 (-2.98% / 25.1만주)
974 (0.41% / 3.9만주)
970 (1.36% / 5.4만주)
957 (6.22% / 7.3만주)
901 (-5.85% / 7.5만주)
957 (-2.25% / 12.3만주)
979 (1.45% / 10.6만주)
2026-09-111,115 (0.00% / 22.5만주)
2026-09-101,115 (21.46% / 207.2만주)
2026-09-09918 (-2.86% / 5.9만주)
2026-09-08945 (-2.98% / 25.1만주)
2026-09-07974 (0.41% / 3.9만주)
2026-09-04970 (1.36% / 5.4만주)
2026-09-03957 (6.22% / 7.3만주)
2026-09-02901 (-5.85% / 7.5만주)
2026-09-01957 (-2.25% / 12.3만주)
2026-08-31979 (1.45% / 10.6만주)
 0.4_7.1_B0.4_0.6
22.5_2.7_B0.9_3.8
0.0_4.1_B2.9_0.0
-3.4_6.8_R0.4_3.7
-2.0_1.1_R2.4_0.6
-1.8_0.9_R3.2_1.3
-3.9_0.0_R10.5_2.3
-2.7_0.0_B3.2_4.3
-0.1_5.9_B2.1_2.1
-2.7_0.0_R4.3_3.5		 14.48 29.65 -8.61 -25.96 -40.05 -39.44 N/A
63 101000 KS인더스트리 코스닥 2026-09-11
(2.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,465 (2.45% / 33.3만주)
1,430 (15.70% / 233.3만주)
1,236 (-2.22% / 23.6만주)
1,264 (-1.48% / 42.0만주)
1,283 (17.28% / 411.1만주)
1,094 (29.93% / 112.4만주)
842 (8.51% / 143.8만주)
776 (-0.89% / 3.4만주)
783 (1.03% / 10.4만주)
775 (-0.77% / 8.7만주)
2026-09-111,465 (2.45% / 33.3만주)
2026-09-101,430 (15.70% / 233.3만주)
2026-09-091,236 (-2.22% / 23.6만주)
2026-09-081,264 (-1.48% / 42.0만주)
2026-09-071,283 (17.28% / 411.1만주)
2026-09-041,094 (29.93% / 112.4만주)
2026-09-03842 (8.51% / 143.8만주)
2026-09-02776 (-0.89% / 3.4만주)
2026-09-01783 (1.03% / 10.4만주)
2026-08-31775 (-0.77% / 8.7만주)
 4.9_7.2_B2.3_0.0
0.0_0.0_R15.7_12.3
-0.1_0.4_B2.1_6.8
0.0_7.9_B1.5_0.0
15.6_6.2_R1.4_10.8
0.2_0.8_R29.6_0.0
0.0_5.9_R8.5_18.8
0.0_3.0_B0.9_2.0
8.4_1.7_B6.8_0.0
4.4_2.2_B4.9_0.1		 14.19 72.15 3.17 -49.76 -25.29 -77.22 N/A
64 452430 사피엔반도체 코스닥 2026-09-11
(0.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (0.27% / 8.7만주)
37,100 (9.12% / 10.4만주)
34,000 (7.42% / 2.5만주)
31,650 (-2.91% / 2.3만주)
32,600 (-6.86% / 7.6만주)
35,000 (13.45% / 11.4만주)
30,850 (5.65% / 5.1만주)
29,200 (-0.34% / 1.9만주)
29,300 (-2.17% / 1.2만주)
29,950 (6.02% / 3.4만주)
2026-09-1137,200 (0.27% / 8.7만주)
2026-09-1037,100 (9.12% / 10.4만주)
2026-09-0934,000 (7.42% / 2.5만주)
2026-09-0831,650 (-2.91% / 2.3만주)
2026-09-0732,600 (-6.86% / 7.6만주)
2026-09-0435,000 (13.45% / 11.4만주)
2026-09-0330,850 (5.65% / 5.1만주)
2026-09-0229,200 (-0.34% / 1.9만주)
2026-09-0129,300 (-2.17% / 1.2만주)
2026-08-3129,950 (6.02% / 3.4만주)
 -0.4_3.4_R0.7_3.5
0.9_1.7_R8.2_2.2
-0.8_0.0_R8.3_1.0
0.0_1.3_B2.9_1.7
-0.6_0.9_B6.3_2.4
2.6_2.4_R10.6_0.7
0.2_1.9_R5.5_2.3
-1.7_0.9_R1.4_5.3
-1.0_1.0_B1.2_3.7
-3.7_1.1_R10.1_1.0		 14.11 27.84 7.36 21.77 6.90 20.19
65 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 14.00 6.61 -14.04 -54.44 -70.85 0.00 N/A
66 418620 E8 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 641 (0.00% / 140.2만주)
641 (2.07% / 99.8만주)
628 (0.32% / 263.1만주)
626 (11.19% / 598.6만주)
563 (-1.57% / 761.7만주)
572 (30.00% / 345.3만주)
440 (-8.90% / 33.7만주)
483 (-6.03% / 16.4만주)
514 (-0.19% / 54.0만주)
515 (11.47% / 374.0만주)
2026-09-11641 (0.00% / 140.2만주)
2026-09-10641 (2.07% / 99.8만주)
2026-09-09628 (0.32% / 263.1만주)
2026-09-08626 (11.19% / 598.6만주)
2026-09-07563 (-1.57% / 761.7만주)
2026-09-04572 (30.00% / 345.3만주)
2026-09-03440 (-8.90% / 33.7만주)
2026-09-02483 (-6.03% / 16.4만주)
2026-09-01514 (-0.19% / 54.0만주)
2026-08-31515 (11.47% / 374.0만주)
 -4.8_6.6_R5.1_8.3
1.1_6.6_R0.9_3.4
-7.2_0.0_R8.1_12.9
0.0_5.0_R11.2_15.7
10.1_0.0_B10.6_16.0
2.3_2.0_R27.1_0.0
0.4_0.7_B9.3_3.9
2.7_0.6_B8.5_0.0
4.3_5.6_B4.3_0.4
0.0_6.5_R11.5_14.2		 13.85 -35.51 -41.03 -46.00 -63.62 -81.40 N/A
67 119850 지엔씨에너지 코스닥 2026-09-11
(-1.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,600 (-1.17% / 163.4만주)
51,200 (6.00% / 78.4만주)
48,300 (7.81% / 150.0만주)
44,800 (0.67% / 137.5만주)
44,500 (-0.89% / 39.8만주)
44,900 (7.29% / 41.5만주)
41,850 (0.00% / 38.2만주)
41,850 (-4.34% / 53.7만주)
43,750 (-5.10% / 68.6만주)
46,100 (-11.69% / 63.3만주)
2026-09-1150,600 (-1.17% / 163.4만주)
2026-09-1051,200 (6.00% / 78.4만주)
2026-09-0948,300 (7.81% / 150.0만주)
2026-09-0844,800 (0.67% / 137.5만주)
2026-09-0744,500 (-0.89% / 39.8만주)
2026-09-0444,900 (7.29% / 41.5만주)
2026-09-0341,850 (0.00% / 38.2만주)
2026-09-0241,850 (-4.34% / 53.7만주)
2026-09-0143,750 (-5.10% / 68.6만주)
2026-08-3146,100 (-11.69% / 63.3만주)
 -1.4_2.8_R0.2_10.1
-1.0_1.7_R7.1_2.5
6.8_2.2_R0.9_4.1
0.2_7.2_R0.4_5.1
4.7_1.7_B5.3_0.0
0.2_0.0_R7.0_0.2
1.3_3.7_B1.3_2.5
-3.9_1.4_B0.5_2.0
0.6_2.7_B5.7_0.6
-1.5_0.5_B10.3_0.0		 13.71 -4.17 136.45 37.50 51.27 45.61
68 322510 제이엘케이 코스닥 2026-09-11
(17.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (17.20% / 123.3만주)
4,505 (0.11% / 6.7만주)
4,500 (-3.02% / 7.5만주)
4,640 (-0.11% / 5.3만주)
4,645 (-1.17% / 3.5만주)
4,700 (0.43% / 2.8만주)
4,680 (0.11% / 3.8만주)
4,675 (-3.81% / 3.9만주)
4,860 (-1.62% / 3.3만주)
4,940 (-2.76% / 7.5만주)
2026-09-115,280 (17.20% / 123.3만주)
2026-09-104,505 (0.11% / 6.7만주)
2026-09-094,500 (-3.02% / 7.5만주)
2026-09-084,640 (-0.11% / 5.3만주)
2026-09-074,645 (-1.17% / 3.5만주)
2026-09-044,700 (0.43% / 2.8만주)
2026-09-034,680 (0.11% / 3.8만주)
2026-09-024,675 (-3.81% / 3.9만주)
2026-09-014,860 (-1.62% / 3.3만주)
2026-08-314,940 (-2.76% / 7.5만주)
 0.0_1.8_R17.2_8.0
-1.1_2.5_R1.2_1.4
0.0_1.1_B3.0_0.4
0.1_1.1_B0.2_0.6
1.5_0.8_B2.6_0.0
0.0_0.7_R0.4_1.7
0.2_2.8_B0.1_0.3
-0.6_1.4_B3.2_0.1
0.4_0.7_B2.0_0.0
-0.2_1.6_B2.6_0.0		 13.67 -6.71 27.69 -23.03 21.94 -13.44
69 317770 엑스페릭스 코스닥 2026-09-11
(12.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 13.62 -0.37 5.53 -16.82 -8.25 -32.41 N/A
70 219130 타이거일렉 코스닥 2026-09-11
(-1.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,400 (-1.16% / 3.0만주)
69,200 (2.82% / 4.2만주)
67,300 (8.03% / 5.2만주)
62,300 (3.49% / 5.3만주)
60,200 (-0.33% / 5.6만주)
60,400 (0.33% / 3.4만주)
60,200 (-2.75% / 3.9만주)
61,900 (-1.43% / 7.1만주)
62,800 (-0.79% / 2.7만주)
63,300 (1.93% / 2.2만주)
2026-09-1168,400 (-1.16% / 3.0만주)
2026-09-1069,200 (2.82% / 4.2만주)
2026-09-0967,300 (8.03% / 5.2만주)
2026-09-0862,300 (3.49% / 5.3만주)
2026-09-0760,200 (-0.33% / 5.6만주)
2026-09-0460,400 (0.33% / 3.4만주)
2026-09-0360,200 (-2.75% / 3.9만주)
2026-09-0261,900 (-1.43% / 7.1만주)
2026-09-0162,800 (-0.79% / 2.7만주)
2026-08-3163,300 (1.93% / 2.2만주)
 -3.2_3.6_R2.1_1.2
-1.0_3.5_R3.9_1.9
0.5_0.0_R7.5_0.6
0.7_0.7_R2.8_5.9
1.5_3.5_B1.8_2.8
1.0_0.8_B0.7_2.3
1.9_0.3_B4.6_0.0
-4.1_1.0_R2.8_1.6
-1.7_1.1_R1.0_1.1
-2.9_2.2_R5.0_0.2		 13.62 -14.50 8.40 138.74 230.43 269.73
71 297090 씨에스베어링 코스닥 2026-09-11
(5.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 13.56 19.80 8.19 -28.61 -26.03 -30.62
72 262260 에이프로 코스닥 2026-09-11
(1.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,195 (1.08% / 5.2만주)
4,150 (0.24% / 7.4만주)
4,140 (9.96% / 8.4만주)
3,765 (1.76% / 7.1만주)
3,700 (9.47% / 9.3만주)
3,380 (-0.59% / 5.4만주)
3,400 (-1.73% / 2.1만주)
3,460 (-5.98% / 3.7만주)
3,680 (2.51% / 1.9만주)
3,590 (0.56% / 3.1만주)
2026-09-114,195 (1.08% / 5.2만주)
2026-09-104,150 (0.24% / 7.4만주)
2026-09-094,140 (9.96% / 8.4만주)
2026-09-083,765 (1.76% / 7.1만주)
2026-09-073,700 (9.47% / 9.3만주)
2026-09-043,380 (-0.59% / 5.4만주)
2026-09-033,400 (-1.73% / 2.1만주)
2026-09-023,460 (-5.98% / 3.7만주)
2026-09-013,680 (2.51% / 1.9만주)
2026-08-313,590 (0.56% / 3.1만주)
 -1.1_1.6_R2.2_4.3
0.0_3.6_R0.2_3.1
0.0_1.2_R10.0_0.0
0.0_1.5_R1.8_3.3
0.0_0.1_R9.5_1.2
0.0_1.8_B0.6_2.2
2.6_1.2_B4.2_0.0
-0.3_0.0_B5.7_0.0
0.3_3.2_R2.2_0.3
0.0_7.3_R0.6_0.3		 13.38 24.67 -29.02 -15.68 -25.62 -28.04
73 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 13.24 36.43 -41.57 103.48 25.27 79.85 N/A
74 050090 비케이홀딩스 코스닥 2026-09-11
(1.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 898 (1.70% / 13.0만주)
883 (-1.23% / 17.8만주)
894 (12.03% / 93.0만주)
798 (0.50% / 11.1만주)
794 (0.00% / 11.0만주)
794 (4.61% / 113.9만주)
759 (7.97% / 41.6만주)
703 (-8.82% / 19.8만주)
771 (-6.66% / 15.5만주)
826 (0.36% / 5.2만주)
2026-09-11898 (1.70% / 13.0만주)
2026-09-10883 (-1.23% / 17.8만주)
2026-09-09894 (12.03% / 93.0만주)
2026-09-08798 (0.50% / 11.1만주)
2026-09-07794 (0.00% / 11.0만주)
2026-09-04794 (4.61% / 113.9만주)
2026-09-03759 (7.97% / 41.6만주)
2026-09-02703 (-8.82% / 19.8만주)
2026-09-01771 (-6.66% / 15.5만주)
2026-08-31826 (0.36% / 5.2만주)
 0.0_3.4_R1.7_0.2
1.3_4.9_B2.5_1.0
0.3_0.0_R11.8_9.4
0.0_0.1_R0.5_6.6
0.0_5.5_D0.0_1.8
14.0_6.9_B8.2_6.7
18.1_8.6_B8.6_0.0
-0.1_9.0_B8.7_0.0
0.1_5.2_B6.8_0.0
-0.1_5.2_R0.5_1.7		 13.10 33.43 73.03 40.31 2.05 -1.32 N/A
75 388610 지에프씨생명과학 코스닥 2026-09-11
(2.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,720 (2.33% / 9.9만주)
5,590 (4.68% / 2.0만주)
5,340 (5.53% / 3.7만주)
5,060 (0.00% / 1.0만주)
5,060 (-3.25% / 10.8만주)
5,230 (0.58% / 0.3만주)
5,200 (-0.57% / 1.5만주)
5,230 (-2.24% / 0.4만주)
5,350 (1.52% / 0.9만주)
5,270 (-0.94% / 1.1만주)
2026-09-115,720 (2.33% / 9.9만주)
2026-09-105,590 (4.68% / 2.0만주)
2026-09-095,340 (5.53% / 3.7만주)
2026-09-085,060 (0.00% / 1.0만주)
2026-09-075,060 (-3.25% / 10.8만주)
2026-09-045,230 (0.58% / 0.3만주)
2026-09-035,200 (-0.57% / 1.5만주)
2026-09-025,230 (-2.24% / 0.4만주)
2026-09-015,350 (1.52% / 0.9만주)
2026-08-315,270 (-0.94% / 1.1만주)
 -1.4_0.7_R3.8_5.6
0.0_4.9_R4.7_0.9
1.2_4.1_R4.3_0.2
0.0_1.0_D0.0_1.8
3.1_4.1_B6.1_0.0
-0.4_0.8_R1.0_3.3
0.0_2.1_B0.6_0.2
-0.4_1.3_B1.9_0.0
2.8_2.8_B1.3_0.0
-1.1_4.6_R0.2_3.0		 13.04 -5.92 -10.63 -41.93 -60.63 -70.93 N/A
76 115500 케이씨에스 코스닥 2026-09-11
(9.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,950 (9.94% / 211.2만주)
9,050 (-2.06% / 6.5만주)
9,240 (4.64% / 36.2만주)
8,830 (0.23% / 5.2만주)
8,810 (0.57% / 2.8만주)
8,760 (4.04% / 3.1만주)
8,420 (-2.66% / 4.0만주)
8,650 (-3.57% / 2.6만주)
8,970 (-1.32% / 2.9만주)
9,090 (-1.73% / 6.8만주)
2026-09-119,950 (9.94% / 211.2만주)
2026-09-109,050 (-2.06% / 6.5만주)
2026-09-099,240 (4.64% / 36.2만주)
2026-09-088,830 (0.23% / 5.2만주)
2026-09-078,810 (0.57% / 2.8만주)
2026-09-048,760 (4.04% / 3.1만주)
2026-09-038,420 (-2.66% / 4.0만주)
2026-09-028,650 (-3.57% / 2.6만주)
2026-09-018,970 (-1.32% / 2.9만주)
2026-08-319,090 (-1.73% / 6.8만주)
 0.6_0.4_R9.3_7.7
-0.3_2.7_B1.7_0.0
4.2_3.2_R0.4_7.3
-0.3_0.2_R0.6_2.4
1.0_2.0_B0.5_1.1
0.8_0.0_R3.2_1.0
0.1_0.2_B2.8_1.5
-3.0_1.0_B0.6_2.1
0.3_1.1_B1.6_0.3
-1.1_4.3_B0.7_0.1		 12.94 10.07 -14.00 14.50 -1.19 3.75 N/A
77 430690 한싹 코스닥 2026-09-11
(9.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,830 (9.48% / 276.8만주)
2,585 (-0.58% / 2.6만주)
2,600 (2.97% / 6.5만주)
2,525 (0.60% / 2.5만주)
2,510 (-2.71% / 2.4만주)
2,580 (6.39% / 5.8만주)
2,425 (-1.62% / 12.1만주)
2,465 (-3.33% / 2.3만주)
2,550 (0.20% / 3.0만주)
2,545 (-0.78% / 5.4만주)
2026-09-112,830 (9.48% / 276.8만주)
2026-09-102,585 (-0.58% / 2.6만주)
2026-09-092,600 (2.97% / 6.5만주)
2026-09-082,525 (0.60% / 2.5만주)
2026-09-072,510 (-2.71% / 2.4만주)
2026-09-042,580 (6.39% / 5.8만주)
2026-09-032,425 (-1.62% / 12.1만주)
2026-09-022,465 (-3.33% / 2.3만주)
2026-09-012,550 (0.20% / 3.0만주)
2026-08-312,545 (-0.78% / 5.4만주)
 13.7_2.7_B3.7_12.6
1.2_1.9_B1.7_0.4
-0.6_1.6_R3.6_2.3
0.0_1.6_R0.6_1.6
0.8_0.2_B3.5_0.4
0.6_0.0_R5.7_2.7
0.4_1.0_B2.0_9.9
0.0_0.6_B3.3_0.0
-2.9_0.0_R3.2_0.8
0.0_6.9_B0.8_1.0		 12.75 14.81 -5.82 -23.10 -45.16 -47.30 N/A
78 198940 한주라이트메탈 코스닥 2026-09-11
(-2.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,476 (-2.25% / 6.5만주)
1,510 (8.63% / 17.4만주)
1,390 (2.89% / 4.3만주)
1,351 (3.13% / 5.6만주)
1,310 (0.85% / 2.7만주)
1,299 (0.23% / 1.1만주)
1,296 (-1.14% / 2.8만주)
1,311 (-0.30% / 2.1만주)
1,315 (-1.13% / 1.3만주)
1,330 (1.68% / 3.8만주)
2026-09-111,476 (-2.25% / 6.5만주)
2026-09-101,510 (8.63% / 17.4만주)
2026-09-091,390 (2.89% / 4.3만주)
2026-09-081,351 (3.13% / 5.6만주)
2026-09-071,310 (0.85% / 2.7만주)
2026-09-041,299 (0.23% / 1.1만주)
2026-09-031,296 (-1.14% / 2.8만주)
2026-09-021,311 (-0.30% / 2.1만주)
2026-09-011,315 (-1.13% / 1.3만주)
2026-08-311,330 (1.68% / 3.8만주)
 0.1_0.3_B2.4_1.1
0.0_1.9_R8.6_0.3
3.6_3.2_B0.7_3.4
0.0_0.0_R3.1_4.0
1.6_2.4_B0.8_0.0
0.8_1.2_B0.5_0.0
3.2_2.0_B4.2_0.0
-1.9_0.6_R1.6_4.1
-1.1_0.8_B0.1_3.6
0.1_2.8_R1.6_0.7		 12.67 9.99 -26.38 20.00 8.37 -1.60 N/A
79 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 12.63 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
80 389680 유디엠텍 코스닥 2026-09-11
(5.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,220 (5.46% / 21.9만주)
2,105 (-1.17% / 11.4만주)
2,130 (7.74% / 14.1만주)
1,977 (0.20% / 5.6만주)
1,973 (0.46% / 11.0만주)
1,964 (7.85% / 12.2만주)
1,821 (1.34% / 5.4만주)
1,797 (-2.86% / 6.3만주)
1,850 (-4.05% / 11.0만주)
1,928 (0.78% / 30.6만주)
2026-09-112,220 (5.46% / 21.9만주)
2026-09-102,105 (-1.17% / 11.4만주)
2026-09-092,130 (7.74% / 14.1만주)
2026-09-081,977 (0.20% / 5.6만주)
2026-09-071,973 (0.46% / 11.0만주)
2026-09-041,964 (7.85% / 12.2만주)
2026-09-031,821 (1.34% / 5.4만주)
2026-09-021,797 (-2.86% / 6.3만주)
2026-09-011,850 (-4.05% / 11.0만주)
2026-08-311,928 (0.78% / 30.6만주)
 -1.9_3.6_R7.5_8.8
-3.5_0.0_R2.4_4.5
0.0_1.3_R7.7_1.9
1.1_1.9_B0.9_0.0
2.9_1.7_B2.3_2.5
0.3_0.2_R7.5_0.7
0.0_2.4_R1.3_2.6
1.1_4.1_B3.9_0.0
10.0_0.6_B12.7_0.0
-4.6_0.0_R5.6_8.4		 12.52 107.09 -17.78 -28.73 -5.53 -29.19 N/A
81 099440 스맥 코스닥 2026-09-11
(1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,340 (1.40% / 37.8만주)
4,280 (-0.47% / 56.5만주)
4,300 (10.82% / 100.5만주)
3,880 (0.52% / 20.6만주)
3,860 (1.58% / 25.7만주)
3,800 (-0.13% / 25.8만주)
3,805 (-0.26% / 17.6만주)
3,815 (-1.04% / 14.7만주)
3,855 (0.13% / 16.6만주)
3,850 (-3.99% / 19.9만주)
2026-09-114,340 (1.40% / 37.8만주)
2026-09-104,280 (-0.47% / 56.5만주)
2026-09-094,300 (10.82% / 100.5만주)
2026-09-083,880 (0.52% / 20.6만주)
2026-09-073,860 (1.58% / 25.7만주)
2026-09-043,800 (-0.13% / 25.8만주)
2026-09-033,805 (-0.26% / 17.6만주)
2026-09-023,815 (-1.04% / 14.7만주)
2026-09-013,855 (0.13% / 16.6만주)
2026-08-313,850 (-3.99% / 19.9만주)
 -0.6_0.6_R2.0_2.0
0.0_1.8_B0.5_2.7
0.5_1.4_R10.3_3.1
0.0_1.0_R0.5_2.4
0.5_0.8_R1.0_2.1
-0.5_0.4_R0.4_2.9
-0.1_1.8_B0.1_0.9
-1.8_1.3_R0.8_0.7
0.9_1.7_B0.8_0.0
-0.9_0.9_B3.1_0.5		 12.44 7.69 34.78 -19.78 -39.55 -1.36
82 333050 이노테나 코스닥 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (3.90% / 2.1만주)
5,390 (4.46% / 1.3만주)
5,160 (2.18% / 5.9만주)
5,050 (1.10% / 0.7만주)
4,995 (-0.30% / 0.7만주)
5,010 (0.40% / 0.9만주)
4,990 (-0.80% / 0.0만주)
5,030 (-0.98% / 0.2만주)
5,080 (1.80% / 1.1만주)
4,990 (-4.04% / 1.3만주)
2026-09-115,600 (3.90% / 2.1만주)
2026-09-105,390 (4.46% / 1.3만주)
2026-09-095,160 (2.18% / 5.9만주)
2026-09-085,050 (1.10% / 0.7만주)
2026-09-074,995 (-0.30% / 0.7만주)
2026-09-045,010 (0.40% / 0.9만주)
2026-09-034,990 (-0.80% / 0.0만주)
2026-09-025,030 (-0.98% / 0.2만주)
2026-09-015,080 (1.80% / 1.1만주)
2026-08-314,990 (-4.04% / 1.3만주)
 -0.2_2.2_R4.1_0.4
3.1_2.8_R1.3_0.0
0.0_0.8_R2.2_5.0
0.0_2.9_R1.1_1.0
0.0_2.4_B0.3_1.4
8.2_2.8_B7.2_0.0
0.8_0.4_B1.6_0.0
0.0_2.6_B1.0_0.4
-0.8_2.3_R2.6_0.0
1.5_2.8_B5.5_0.0		 12.11 7.07 8.53 -5.63 -16.16 -30.48 N/A
83 226950 올릭스 코스닥 2026-09-11
(9.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 12.10 -20.68 -11.28 -41.30 -17.63 23.50
84 172670 에이엘티 코스닥 2026-09-11
(-0.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,350 (-0.09% / 9.6만주)
11,360 (3.37% / 3.9만주)
10,990 (8.38% / 5.8만주)
10,140 (0.10% / 2.4만주)
10,130 (3.37% / 3.5만주)
9,800 (2.40% / 1.0만주)
9,570 (0.10% / 1.5만주)
9,560 (-3.24% / 2.9만주)
9,880 (-1.89% / 1.3만주)
10,070 (-3.17% / 4.1만주)
2026-09-1111,350 (-0.09% / 9.6만주)
2026-09-1011,360 (3.37% / 3.9만주)
2026-09-0910,990 (8.38% / 5.8만주)
2026-09-0810,140 (0.10% / 2.4만주)
2026-09-0710,130 (3.37% / 3.5만주)
2026-09-049,800 (2.40% / 1.0만주)
2026-09-039,570 (0.10% / 1.5만주)
2026-09-029,560 (-3.24% / 2.9만주)
2026-09-019,880 (-1.89% / 1.3만주)
2026-08-3110,070 (-3.17% / 4.1만주)
 0.0_2.2_B0.1_4.8
1.5_3.0_R1.9_1.9
0.0_0.0_R8.4_1.9
0.0_0.1_R0.1_5.3
0.2_0.0_R3.2_3.4
-0.6_0.0_R3.0_1.8
1.5_1.8_B1.3_0.9
-3.3_1.4_R0.1_2.3
0.0_0.8_B1.9_2.2
-1.3_8.2_B1.9_0.0		 12.04 18.11 -2.99 1.34 13.61 29.42 N/A
85 191410 육일씨엔에쓰 코스닥 2026-09-11
(-0.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,010 (-0.74% / 8.2만주)
2,025 (11.08% / 66.1만주)
1,823 (1.79% / 16.4만주)
1,791 (-0.33% / 25.9만주)
1,797 (0.50% / 30.1만주)
1,788 (-2.19% / 26.1만주)
1,828 (0.00% / 22.9만주)
1,828 (0.05% / 10.5만주)
1,827 (-0.71% / 11.1만주)
1,840 (2.51% / 47.7만주)
2026-09-112,010 (-0.74% / 8.2만주)
2026-09-102,025 (11.08% / 66.1만주)
2026-09-091,823 (1.79% / 16.4만주)
2026-09-081,791 (-0.33% / 25.9만주)
2026-09-071,797 (0.50% / 30.1만주)
2026-09-041,788 (-2.19% / 26.1만주)
2026-09-031,828 (0.00% / 22.9만주)
2026-09-021,828 (0.05% / 10.5만주)
2026-09-011,827 (-0.71% / 11.1만주)
2026-08-311,840 (2.51% / 47.7만주)
 0.0_1.9_B0.7_2.2
0.1_0.0_R11.0_10.4
0.3_0.0_R1.4_0.9
0.3_1.7_B0.6_1.9
0.6_0.8_B0.1_2.2
0.0_0.4_B2.2_0.8
1.2_2.3_B1.2_0.0
-0.3_2.1_R0.3_4.3
2.2_0.8_B2.8_0.1
10.0_7.0_B6.8_1.1		 11.85 34.90 54.85 -28.21 27.22 18.65 N/A
86 417840 저스템 코스닥 2026-09-11
(6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,720 (6.29% / 286.0만주)
14,790 (6.48% / 144.3만주)
13,890 (0.00% / 75.7만주)
13,890 (-1.35% / 72.9만주)
14,080 (-6.82% / 129.6만주)
15,110 (0.94% / 63.1만주)
14,970 (-0.40% / 150.7만주)
15,030 (6.52% / 154.1만주)
14,110 (1.51% / 54.6만주)
13,900 (4.35% / 66.5만주)
2026-09-1115,720 (6.29% / 286.0만주)
2026-09-1014,790 (6.48% / 144.3만주)
2026-09-0913,890 (0.00% / 75.7만주)
2026-09-0813,890 (-1.35% / 72.9만주)
2026-09-0714,080 (-6.82% / 129.6만주)
2026-09-0415,110 (0.94% / 63.1만주)
2026-09-0314,970 (-0.40% / 150.7만주)
2026-09-0215,030 (6.52% / 154.1만주)
2026-09-0114,110 (1.51% / 54.6만주)
2026-08-3113,900 (4.35% / 66.5만주)
 -3.7_0.0_R10.3_5.0
0.0_0.7_R6.5_1.8
0.0_1.3_D0.0_2.2
0.0_0.0_B1.3_2.5
2.4_1.0_B9.0_0.0
0.7_3.4_R0.3_0.9
1.7_2.7_B2.1_5.1
-2.4_0.5_R9.2_2.5
1.9_4.1_B0.4_0.1
-3.2_3.9_R7.8_1.1		 11.65 33.79 10.16 143.72 352.63 261.38
87 036930 주성엔지니어링 코스닥 2026-09-11
(-5.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 209,000 (-5.43% / 171.7만주)
221,000 (7.02% / 507.9만주)
206,500 (6.12% / 148.7만주)
194,600 (3.95% / 254.3만주)
187,200 (4.99% / 114.2만주)
178,300 (6.13% / 87.3만주)
168,000 (-3.28% / 72.0만주)
173,700 (0.40% / 102.0만주)
173,000 (-2.26% / 41.8만주)
177,000 (0.11% / 62.4만주)
2026-09-11209,000 (-5.43% / 171.7만주)
2026-09-10221,000 (7.02% / 507.9만주)
2026-09-09206,500 (6.12% / 148.7만주)
2026-09-08194,600 (3.95% / 254.3만주)
2026-09-07187,200 (4.99% / 114.2만주)
2026-09-04178,300 (6.13% / 87.3만주)
2026-09-03168,000 (-3.28% / 72.0만주)
2026-09-02173,700 (0.40% / 102.0만주)
2026-09-01173,000 (-2.26% / 41.8만주)
2026-08-31177,000 (0.11% / 62.4만주)
 -3.6_0.5_B1.9_7.7
0.0_4.0_R7.0_8.4
1.2_0.9_R4.8_2.7
1.5_0.6_R2.4_7.3
3.6_1.5_R1.3_1.4
1.2_0.2_R4.8_0.9
2.3_1.8_B5.5_0.3
-4.1_0.1_R4.6_4.6
-0.8_0.7_B1.5_1.2
-4.4_2.2_R4.7_0.7		 11.65 44.34 5.03 198.57 626.96 638.52
88 900270 헝셩그룹 코스닥 2026-09-11
(14.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,565 (14.63% / 377.4만주)
3,110 (7.43% / 212.8만주)
2,895 (-2.20% / 12.9만주)
2,960 (-7.36% / 21.4만주)
3,195 (-5.05% / 44.7만주)
3,365 (-4.67% / 48.2만주)
3,530 (-6.12% / 48.9만주)
3,760 (7.43% / 168.8만주)
3,500 (5.26% / 309.4만주)
3,325 (-11.80% / 75.1만주)
2026-09-113,565 (14.63% / 377.4만주)
2026-09-103,110 (7.43% / 212.8만주)
2026-09-092,895 (-2.20% / 12.9만주)
2026-09-082,960 (-7.36% / 21.4만주)
2026-09-073,195 (-5.05% / 44.7만주)
2026-09-043,365 (-4.67% / 48.2만주)
2026-09-033,530 (-6.12% / 48.9만주)
2026-09-023,760 (7.43% / 168.8만주)
2026-09-013,500 (5.26% / 309.4만주)
2026-08-313,325 (-11.80% / 75.1만주)
 17.5_0.0_B2.5_10.5
0.0_0.0_R7.4_14.8
-0.7_2.8_B1.5_4.3
0.0_0.0_B7.4_2.3
-2.5_2.2_B2.6_9.6
2.0_3.7_B6.5_0.0
7.4_2.3_B12.6_0.0
-2.3_1.6_R9.9_8.0
2.3_6.0_R2.9_18.3
-4.0_0.5_B8.1_4.7		 11.58 69.76 9.86 -48.37 -65.74 -69.28 N/A
89 241770 메카로 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,000 (0.00% / 0.8만주)
42,000 (0.12% / 1.3만주)
41,950 (-0.94% / 2.9만주)
42,350 (12.48% / 10.1만주)
37,650 (0.53% / 1.0만주)
37,450 (-1.06% / 0.6만주)
37,850 (-1.69% / 0.8만주)
38,500 (-0.39% / 0.6만주)
38,650 (2.11% / 1.5만주)
37,850 (1.61% / 0.4만주)
2026-09-1142,000 (0.00% / 0.8만주)
2026-09-1042,000 (0.12% / 1.3만주)
2026-09-0941,950 (-0.94% / 2.9만주)
2026-09-0842,350 (12.48% / 10.1만주)
2026-09-0737,650 (0.53% / 1.0만주)
2026-09-0437,450 (-1.06% / 0.6만주)
2026-09-0337,850 (-1.69% / 0.8만주)
2026-09-0238,500 (-0.39% / 0.6만주)
2026-09-0138,650 (2.11% / 1.5만주)
2026-08-3137,850 (1.61% / 0.4만주)
 0.0_2.3_D0.0_0.2
-0.8_0.5_R1.0_1.9
-1.9_1.3_R1.0_1.7
2.8_2.5_R9.4_2.4
0.3_0.4_R0.3_1.5
2.5_1.5_B3.5_0.0
-1.8_1.2_R0.1_3.2
-2.7_0.1_R2.4_0.3
0.0_2.9_R2.1_0.6
-2.8_1.1_R4.6_0.4		 11.55 13.06 11.41 44.58 83.81 227.61 N/A
90 081180 쎄크 코스닥 2026-09-11
(2.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (2.65% / 4.1만주)
5,650 (-0.18% / 1.9만주)
5,660 (6.39% / 9.7만주)
5,320 (2.31% / 7.2만주)
5,200 (3.17% / 3.3만주)
5,040 (5.44% / 2.8만주)
4,780 (-2.55% / 4.1만주)
4,905 (-3.25% / 1.4만주)
5,070 (0.20% / 2.1만주)
5,060 (-2.69% / 2.6만주)
2026-09-115,800 (2.65% / 4.1만주)
2026-09-105,650 (-0.18% / 1.9만주)
2026-09-095,660 (6.39% / 9.7만주)
2026-09-085,320 (2.31% / 7.2만주)
2026-09-075,200 (3.17% / 3.3만주)
2026-09-045,040 (5.44% / 2.8만주)
2026-09-034,780 (-2.55% / 4.1만주)
2026-09-024,905 (-3.25% / 1.4만주)
2026-09-015,070 (0.20% / 2.1만주)
2026-08-315,060 (-2.69% / 2.6만주)
 0.0_6.0_R2.7_0.7
5.5_1.9_B5.4_0.0
-1.9_1.1_R8.4_3.9
-0.2_3.7_R2.5_2.3
0.4_2.1_R2.8_0.0
1.7_1.6_R3.7_0.0
-3.1_0.5_R0.5_2.9
0.0_0.0_B3.3_0.0
-0.4_2.8_R0.6_2.2
-3.1_3.0_R0.4_0.8		 11.54 -1.53 -24.28 -50.93 -47.79 -38.23 N/A
91 215090 솔디펜스 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,460 (0.69% / 11.5만주)
1,450 (-1.63% / 13.3만주)
1,474 (2.15% / 15.8만주)
1,443 (10.15% / 28.1만주)
1,310 (3.56% / 22.2만주)
1,265 (0.48% / 4.7만주)
1,259 (-3.08% / 6.6만주)
1,299 (-1.22% / 5.2만주)
1,315 (-1.20% / 5.5만주)
1,331 (2.07% / 11.3만주)
2026-09-111,460 (0.69% / 11.5만주)
2026-09-101,450 (-1.63% / 13.3만주)
2026-09-091,474 (2.15% / 15.8만주)
2026-09-081,443 (10.15% / 28.1만주)
2026-09-071,310 (3.56% / 22.2만주)
2026-09-041,265 (0.48% / 4.7만주)
2026-09-031,259 (-3.08% / 6.6만주)
2026-09-021,299 (-1.22% / 5.2만주)
2026-09-011,315 (-1.20% / 5.5만주)
2026-08-311,331 (2.07% / 11.3만주)
 -0.3_3.8_R1.0_0.9
-0.8_4.7_B0.8_0.0
2.6_4.0_B0.4_1.1
0.2_0.0_R9.9_1.9
2.9_2.5_R0.6_9.2
1.3_1.4_B0.8_1.9
-0.6_1.7_B2.5_3.0
1.0_3.8_B2.2_0.0
2.3_1.4_B3.5_0.0
0.0_2.7_R2.1_1.4		 11.45 3.18 -10.65 -48.95 -39.67 -60.49 N/A
92 105330 케이엔더블유 코스닥 2026-09-11
(-0.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,470 (-0.40% / 5.8만주)
7,500 (7.30% / 5.0만주)
6,990 (6.07% / 6.1만주)
6,590 (-1.79% / 1.8만주)
6,710 (0.15% / 1.4만주)
6,700 (0.90% / 2.3만주)
6,640 (0.45% / 0.5만주)
6,610 (-4.62% / 2.5만주)
6,930 (2.06% / 2.7만주)
6,790 (0.74% / 0.7만주)
2026-09-117,470 (-0.40% / 5.8만주)
2026-09-107,500 (7.30% / 5.0만주)
2026-09-096,990 (6.07% / 6.1만주)
2026-09-086,590 (-1.79% / 1.8만주)
2026-09-076,710 (0.15% / 1.4만주)
2026-09-046,700 (0.90% / 2.3만주)
2026-09-036,640 (0.45% / 0.5만주)
2026-09-026,610 (-4.62% / 2.5만주)
2026-09-016,930 (2.06% / 2.7만주)
2026-08-316,790 (0.74% / 0.7만주)
 2.5_5.0_B2.9_0.0
0.1_4.4_R7.1_0.7
4.7_3.6_R1.3_5.4
4.2_0.0_B5.7_0.0
0.0_3.1_R0.1_0.6
1.4_3.7_B0.4_4.9
0.0_1.4_R0.5_3.2
0.0_0.0_B4.6_0.1
3.1_5.3_B1.0_0.0
0.0_3.1_R0.7_0.1		 11.33 11.33 -18.00 -5.44 30.14 75.76 N/A
93 352940 인바이오 코스닥 2026-09-11
(12.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,225 (12.09% / 50.7만주)
1,985 (-1.00% / 0.2만주)
2,005 (0.55% / 0.4만주)
1,994 (-0.30% / 0.8만주)
2,000 (-2.20% / 0.9만주)
2,045 (1.74% / 1.2만주)
2,010 (-1.71% / 0.2만주)
2,045 (2.25% / 0.9만주)
2,000 (0.00% / 0.2만주)
2,000 (1.01% / 0.1만주)
2026-09-112,225 (12.09% / 50.7만주)
2026-09-101,985 (-1.00% / 0.2만주)
2026-09-092,005 (0.55% / 0.4만주)
2026-09-081,994 (-0.30% / 0.8만주)
2026-09-072,000 (-2.20% / 0.9만주)
2026-09-042,045 (1.74% / 1.2만주)
2026-09-032,010 (-1.71% / 0.2만주)
2026-09-022,045 (2.25% / 0.9만주)
2026-09-012,000 (0.00% / 0.2만주)
2026-08-312,000 (1.01% / 0.1만주)
 0.0_5.2_R12.1_7.0
-2.0_0.0_R1.0_2.3
0.0_1.2_R0.6_1.2
0.0_1.2_B0.3_2.5
0.0_0.0_B2.2_0.7
1.5_1.5_R0.2_0.2
-0.7_1.0_B1.0_0.7
0.0_0.0_R2.3_0.0
0.0_0.2_D0.0_0.5
0.1_0.1_R1.0_0.8		 11.25 11.70 11.47 10.70 -3.47 -2.41 N/A
94 204270 제이앤티씨 코스닥 2026-09-11
(2.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (2.23% / 122.8만주)
22,450 (5.90% / 119.8만주)
21,200 (5.21% / 143.2만주)
20,150 (-2.42% / 118.6만주)
20,650 (7.95% / 99.2만주)
19,130 (3.97% / 56.7만주)
18,400 (-2.08% / 47.8만주)
18,790 (-5.29% / 51.3만주)
19,840 (-0.80% / 26.0만주)
20,000 (-1.23% / 85.8만주)
2026-09-1122,950 (2.23% / 122.8만주)
2026-09-1022,450 (5.90% / 119.8만주)
2026-09-0921,200 (5.21% / 143.2만주)
2026-09-0820,150 (-2.42% / 118.6만주)
2026-09-0720,650 (7.95% / 99.2만주)
2026-09-0419,130 (3.97% / 56.7만주)
2026-09-0318,400 (-2.08% / 47.8만주)
2026-09-0218,790 (-5.29% / 51.3만주)
2026-09-0119,840 (-0.80% / 26.0만주)
2026-08-3120,000 (-1.23% / 85.8만주)
 -3.3_0.0_R5.8_3.9
-0.9_2.4_R6.9_0.8
2.7_0.0_R2.4_7.3
3.1_0.2_B5.4_0.0
2.0_0.9_R5.8_2.7
0.9_2.0_R3.0_1.1
2.7_2.1_B4.6_1.9
-2.9_0.4_B2.5_2.6
-1.0_0.8_R0.2_3.1
-2.7_4.1_R1.5_1.5		 11.14 48.93 47.30 18.97 12.22 20.22
95 263860 지니언스 코스닥 2026-09-11
(10.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,950 (10.35% / 52.2만주)
15,360 (-2.29% / 4.3만주)
15,720 (2.21% / 6.0만주)
15,380 (0.79% / 2.5만주)
15,260 (-0.39% / 5.1만주)
15,320 (-3.65% / 17.8만주)
15,900 (-6.08% / 6.7만주)
16,930 (-3.81% / 8.1만주)
17,600 (4.27% / 11.2만주)
16,880 (-1.92% / 11.9만주)
2026-09-1116,950 (10.35% / 52.2만주)
2026-09-1015,360 (-2.29% / 4.3만주)
2026-09-0915,720 (2.21% / 6.0만주)
2026-09-0815,380 (0.79% / 2.5만주)
2026-09-0715,260 (-0.39% / 5.1만주)
2026-09-0415,320 (-3.65% / 17.8만주)
2026-09-0315,900 (-6.08% / 6.7만주)
2026-09-0216,930 (-3.81% / 8.1만주)
2026-09-0117,600 (4.27% / 11.2만주)
2026-08-3116,880 (-1.92% / 11.9만주)
 8.0_3.6_R2.2_2.8
1.1_1.0_B3.4_0.4
0.0_1.6_R2.2_1.9
0.1_1.2_R0.7_0.2
0.3_2.8_B0.7_0.7
0.3_1.8_B3.9_3.4
-0.1_1.3_B6.0_0.0
-1.8_1.7_B2.1_0.2
1.3_4.7_R2.9_0.0
0.0_2.1_B1.9_1.8		 11.07 9.35 23.00 16.49 -13.74 -14.52 N/A
96 089890 코세스 코스닥 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,350 (0.19% / 13.4만주)
26,300 (4.57% / 24.2만주)
25,150 (11.78% / 35.3만주)
22,500 (-5.26% / 5.1만주)
23,750 (6.98% / 10.2만주)
22,200 (4.72% / 5.5만주)
21,200 (-2.75% / 7.5만주)
21,800 (-3.96% / 7.9만주)
22,700 (-3.20% / 7.9만주)
23,450 (-0.21% / 4.7만주)
2026-09-1126,350 (0.19% / 13.4만주)
2026-09-1026,300 (4.57% / 24.2만주)
2026-09-0925,150 (11.78% / 35.3만주)
2026-09-0822,500 (-5.26% / 5.1만주)
2026-09-0723,750 (6.98% / 10.2만주)
2026-09-0422,200 (4.72% / 5.5만주)
2026-09-0321,200 (-2.75% / 7.5만주)
2026-09-0221,800 (-3.96% / 7.9만주)
2026-09-0122,700 (-3.20% / 7.9만주)
2026-08-3123,450 (-0.21% / 4.7만주)
 -2.7_1.0_R2.9_1.5
-1.2_6.2_R5.8_6.5
2.2_0.0_R9.3_3.2
0.0_0.0_B5.3_0.6
3.4_1.1_R3.5_2.3
1.4_0.9_R3.3_0.0
2.8_1.4_B5.4_0.4
-3.5_1.4_B0.5_2.1
0.0_2.0_B3.2_0.0
-2.3_3.5_R2.2_0.6		 10.95 16.08 -27.71 11.42 2.53 121.06
97 434480 모니터랩 코스닥 2026-09-11
(13.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,895 (13.75% / 97.9만주)
2,545 (-3.23% / 1.1만주)
2,630 (0.57% / 2.3만주)
2,615 (0.19% / 0.8만주)
2,610 (-2.06% / 0.4만주)
2,665 (7.24% / 1.3만주)
2,485 (-4.79% / 3.5만주)
2,610 (-2.43% / 2.4만주)
2,675 (0.00% / 0.7만주)
2,675 (0.00% / 2.2만주)
2026-09-112,895 (13.75% / 97.9만주)
2026-09-102,545 (-3.23% / 1.1만주)
2026-09-092,630 (0.57% / 2.3만주)
2026-09-082,615 (0.19% / 0.8만주)
2026-09-072,610 (-2.06% / 0.4만주)
2026-09-042,665 (7.24% / 1.3만주)
2026-09-032,485 (-4.79% / 3.5만주)
2026-09-022,610 (-2.43% / 2.4만주)
2026-09-012,675 (0.00% / 0.7만주)
2026-08-312,675 (0.00% / 2.2만주)
 10.0_6.4_R3.4_8.8
0.4_0.2_B3.6_0.0
3.1_2.1_B2.4_0.0
3.4_3.3_B3.1_0.0
0.0_0.2_B2.1_0.2
1.2_0.0_R6.0_0.0
0.0_0.0_B4.8_0.0
0.0_2.7_B2.4_0.0
0.9_2.4_B0.9_0.0
-0.4_2.6_R0.4_1.5		 10.92 16.50 10.08 -16.45 -29.22 -32.04 N/A
98 289080 SV인베스트먼트 코스닥 2026-09-11
(-2.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,605 (-2.07% / 148.3만주)
2,660 (0.95% / 157.3만주)
2,635 (4.98% / 379.8만주)
2,510 (6.81% / 1,175.0만주)
2,350 (2.40% / 79.9만주)
2,295 (1.55% / 47.7만주)
2,260 (-2.16% / 66.6만주)
2,310 (1.99% / 69.0만주)
2,265 (-2.37% / 60.1만주)
2,320 (-5.69% / 128.7만주)
2026-09-112,605 (-2.07% / 148.3만주)
2026-09-102,660 (0.95% / 157.3만주)
2026-09-092,635 (4.98% / 379.8만주)
2026-09-082,510 (6.81% / 1,175.0만주)
2026-09-072,350 (2.40% / 79.9만주)
2026-09-042,295 (1.55% / 47.7만주)
2026-09-032,260 (-2.16% / 66.6만주)
2026-09-022,310 (1.99% / 69.0만주)
2026-09-012,265 (-2.37% / 60.1만주)
2026-08-312,320 (-5.69% / 128.7만주)
 -2.3_0.6_R0.2_3.6
-1.7_1.2_R2.7_1.5
-0.8_1.6_R5.8_3.6
3.8_1.4_R2.9_11.2
1.3_0.4_R1.1_4.0
2.0_1.5_B0.4_0.9
1.5_1.5_B3.6_0.9
-1.3_1.6_R3.4_1.3
1.3_0.4_B3.6_0.0
-1.6_1.7_B4.1_0.0		 10.85 23.17 11.56 -27.84 58.55 38.79 N/A
99 475400 씨메스로보틱스 코스닥 2026-09-11
(1.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,730 (1.39% / 95.2만주)
19,460 (13.07% / 95.3만주)
17,210 (-1.26% / 3.2만주)
17,430 (-2.08% / 1.6만주)
17,800 (-0.67% / 2.2만주)
17,920 (5.79% / 3.9만주)
16,940 (-0.99% / 1.7만주)
17,110 (-4.79% / 2.2만주)
17,970 (-1.80% / 1.8만주)
18,300 (-0.05% / 1.1만주)
2026-09-1119,730 (1.39% / 95.2만주)
2026-09-1019,460 (13.07% / 95.3만주)
2026-09-0917,210 (-1.26% / 3.2만주)
2026-09-0817,430 (-2.08% / 1.6만주)
2026-09-0717,800 (-0.67% / 2.2만주)
2026-09-0417,920 (5.79% / 3.9만주)
2026-09-0316,940 (-0.99% / 1.7만주)
2026-09-0217,110 (-4.79% / 2.2만주)
2026-09-0117,970 (-1.80% / 1.8만주)
2026-08-3118,300 (-0.05% / 1.1만주)
 -1.0_1.6_R2.4_5.9
29.9_1.7_B12.9_0.0
2.1_1.3_B3.3_0.7
0.2_0.1_B2.3_0.6
1.5_0.1_B2.1_1.2
1.0_0.0_R4.7_1.0
-0.2_1.0_B0.8_4.2
-4.5_1.3_B0.3_3.6
1.0_0.8_B2.8_0.0
-0.2_4.0_R0.2_0.0		 10.84 -3.99 -17.96 -47.39 -44.03 -26.24
100 457550 우진엔텍 코스닥 2026-09-11
(2.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,880 (2.20% / 14.5만주)
14,560 (-0.68% / 9.1만주)
14,660 (2.09% / 21.4만주)
14,360 (6.85% / 39.1만주)
13,440 (3.46% / 9.1만주)
12,990 (2.12% / 4.3만주)
12,720 (-0.08% / 6.8만주)
12,730 (-4.64% / 8.4만주)
13,350 (-1.91% / 5.4만주)
13,610 (-2.99% / 7.3만주)
2026-09-1114,880 (2.20% / 14.5만주)
2026-09-1014,560 (-0.68% / 9.1만주)
2026-09-0914,660 (2.09% / 21.4만주)
2026-09-0814,360 (6.85% / 39.1만주)
2026-09-0713,440 (3.46% / 9.1만주)
2026-09-0412,990 (2.12% / 4.3만주)
2026-09-0312,720 (-0.08% / 6.8만주)
2026-09-0212,730 (-4.64% / 8.4만주)
2026-09-0113,350 (-1.91% / 5.4만주)
2026-08-3113,610 (-2.99% / 7.3만주)
 0.0_1.9_R2.2_3.2
-1.5_3.0_R0.8_1.0
1.3_1.0_R0.8_3.2
1.3_0.6_R5.4_4.0
0.1_0.5_R3.4_1.9
0.2_0.9_R2.0_0.8
0.5_0.9_B0.6_2.0
-1.9_0.1_B2.8_0.0
0.0_1.4_B1.9_1.2
-0.2_3.0_B2.8_0.1		 10.71 -2.75 -28.97 -42.66 -30.95 -40.00
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 5일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 224060 더코디 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,890 (0.00% / 286.3만주)
9,890 (29.96% / 112.0만주)
7,610 (29.86% / 18.1만주)
5,860 (29.93% / 47.2만주)
4,510 (29.97% / 13.1만주)
3,470 (-5.19% / 1.7만주)
3,660 (-2.14% / 1.4만주)
3,740 (-5.08% / 1.4만주)
3,940 (1.81% / 1.8만주)
3,870 (0.52% / 8.4만주)
2026-09-119,890 (0.00% / 286.3만주)
2026-09-109,890 (29.96% / 112.0만주)
2026-09-097,610 (29.86% / 18.1만주)
2026-09-085,860 (29.93% / 47.2만주)
2026-09-074,510 (29.97% / 13.1만주)
2026-09-043,470 (-5.19% / 1.7만주)
2026-09-033,660 (-2.14% / 1.4만주)
2026-09-023,740 (-5.08% / 1.4만주)
2026-09-013,940 (1.81% / 1.8만주)
2026-08-313,870 (0.52% / 8.4만주)
 28.9_3.9_B22.4_0.0
0.0_0.0_R30.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
1.3_0.0_R28.3_0.0
0.0_1.2_B5.2_0.8
0.0_4.4_B2.1_0.3
3.6_1.6_B8.3_0.0
0.8_2.6_R1.0_0.1
0.9_5.2_B0.4_1.8		 185.01 180.97 194.35 166.94 273.91 238.70 N/A
2 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 66.42 49.39 9.52 -18.00 56.09 115.21 N/A
3 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 57.45 35.05 -1.87 -64.35 0.00 0.00 N/A
4 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 56.95 40.00 13.09 -45.05 -79.45 0.00 N/A
5 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 52.78 26.92 0.68 -9.56 -52.93 0.00
6 109670 씨싸이트 코스닥 2026-09-11
(-8.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,040 (-8.48% / 6.7만주)
6,600 (3.94% / 5.1만주)
6,350 (9.67% / 9.5만주)
5,790 (12.87% / 34.1만주)
5,130 (26.35% / 13.2만주)
4,060 (-1.69% / 0.7만주)
4,130 (-6.03% / 1.4만주)
4,395 (11.83% / 3.2만주)
3,930 (2.08% / 0.8만주)
3,850 (-0.77% / 0.4만주)
2026-09-116,040 (-8.48% / 6.7만주)
2026-09-106,600 (3.94% / 5.1만주)
2026-09-096,350 (9.67% / 9.5만주)
2026-09-085,790 (12.87% / 34.1만주)
2026-09-075,130 (26.35% / 13.2만주)
2026-09-044,060 (-1.69% / 0.7만주)
2026-09-034,130 (-6.03% / 1.4만주)
2026-09-024,395 (11.83% / 3.2만주)
2026-09-013,930 (2.08% / 0.8만주)
2026-08-313,850 (-0.77% / 0.4만주)
 0.3_3.8_B8.8_4.1
0.0_2.2_R3.9_0.9
0.0_4.7_R9.7_3.9
3.3_7.6_R9.2_10.4
0.1_0.0_R26.2_0.2
1.0_2.6_B2.6_0.5
0.0_3.1_B6.0_0.0
-0.1_0.6_R12.0_0.0
-2.6_0.4_R4.8_0.0
0.0_1.0_B0.8_4.4		 48.77 52.72 77.13 15.71 1.34 -10.91 N/A
7 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 48.55 43.23 17.87 430.63 459.10 463.04
8 382900 범한퓨얼셀 코스닥 2026-09-11
(1.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 47.44 47.96 -4.75 -14.21 -13.77 1.01
9 012210 삼미금속 코스닥 2026-09-11
(-2.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,290 (-2.69% / 566.6만주)
12,630 (-3.07% / 652.7만주)
13,030 (29.91% / 1,958.9만주)
10,030 (-1.67% / 878.3만주)
10,200 (22.16% / 1,728.6만주)
8,350 (0.12% / 10.7만주)
8,340 (0.97% / 48.5만주)
8,260 (-2.36% / 11.2만주)
8,460 (-3.86% / 12.7만주)
8,800 (-0.79% / 31.1만주)
2026-09-1112,290 (-2.69% / 566.6만주)
2026-09-1012,630 (-3.07% / 652.7만주)
2026-09-0913,030 (29.91% / 1,958.9만주)
2026-09-0810,030 (-1.67% / 878.3만주)
2026-09-0710,200 (22.16% / 1,728.6만주)
2026-09-048,350 (0.12% / 10.7만주)
2026-09-038,340 (0.97% / 48.5만주)
2026-09-028,260 (-2.36% / 11.2만주)
2026-09-018,460 (-3.86% / 12.7만주)
2026-08-318,800 (-0.79% / 31.1만주)
 -0.9_3.2_B1.8_3.3
1.0_4.9_B4.0_0.6
2.4_2.2_R26.9_0.0
3.9_0.8_B5.4_3.5
3.7_2.8_R17.8_6.4
4.0_1.1_B3.7_0.0
0.2_2.2_R0.7_9.1
-3.1_2.1_R0.7_5.6
0.0_2.1_B3.9_0.0
-1.9_0.7_R1.1_6.3		 47.19 73.59 41.43 -25.47 3.54 199.03 N/A
10 069540 빛과전자 코스닥 2026-09-11
(-1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,870 (-1.40% / 2,518.6만주)
3,925 (3.02% / 3,877.2만주)
3,810 (4.67% / 6,978.6만주)
3,640 (30.00% / 4,182.1만주)
2,800 (3.13% / 572.1만주)
2,715 (2.07% / 202.5만주)
2,660 (-3.80% / 228.4만주)
2,765 (-2.64% / 265.5만주)
2,840 (0.18% / 376.8만주)
2,835 (-3.24% / 581.9만주)
2026-09-113,870 (-1.40% / 2,518.6만주)
2026-09-103,925 (3.02% / 3,877.2만주)
2026-09-093,810 (4.67% / 6,978.6만주)
2026-09-083,640 (30.00% / 4,182.1만주)
2026-09-072,800 (3.13% / 572.1만주)
2026-09-042,715 (2.07% / 202.5만주)
2026-09-032,660 (-3.80% / 228.4만주)
2026-09-022,765 (-2.64% / 265.5만주)
2026-09-012,840 (0.18% / 376.8만주)
2026-08-312,835 (-3.24% / 581.9만주)
 -2.9_1.3_R1.6_8.0
1.6_5.4_R1.4_8.3
3.0_1.9_R1.6_17.1
3.6_0.0_R25.5_0.0
2.2_0.2_R0.9_5.0
1.3_1.9_R0.7_0.7
1.3_0.8_B5.0_1.8
-5.1_0.2_R2.6_2.0
-0.2_3.7_R0.4_1.8
-3.4_2.5_R0.2_4.8		 42.54 24.24 16.57 265.44 449.72 330.96 N/A
11 187660 페니트리움바이오 코스닥 2026-09-11
(-0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,290 (-0.12% / 463.2만주)
8,300 (11.86% / 872.8만주)
7,420 (29.95% / 440.8만주)
5,710 (-11.75% / 224.9만주)
6,470 (10.60% / 282.2만주)
5,850 (14.71% / 409.8만주)
5,100 (7.14% / 257.0만주)
4,760 (-3.45% / 103.2만주)
4,930 (-0.40% / 139.4만주)
4,950 (17.02% / 297.3만주)
2026-09-118,290 (-0.12% / 463.2만주)
2026-09-108,300 (11.86% / 872.8만주)
2026-09-097,420 (29.95% / 440.8만주)
2026-09-085,710 (-11.75% / 224.9만주)
2026-09-076,470 (10.60% / 282.2만주)
2026-09-045,850 (14.71% / 409.8만주)
2026-09-035,100 (7.14% / 257.0만주)
2026-09-024,760 (-3.45% / 103.2만주)
2026-09-014,930 (-0.40% / 139.4만주)
2026-08-314,950 (17.02% / 297.3만주)
 1.2_9.0_B1.3_3.6
7.8_0.9_R3.8_9.6
-1.6_0.7_R32.0_0.0
-1.1_0.0_B10.8_2.3
2.6_1.0_R7.8_1.2
0.4_16.2_R14.3_0.0
4.7_0.1_R2.3_9.4
-1.2_5.3_B2.3_0.3
-1.0_3.8_R0.6_4.7
-1.1_2.9_R18.3_2.0		 41.71 96.21 36.12 -53.08 204.33 212.12 N/A
12 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 41.25 28.85 20.68 4.65 -14.03 -8.94 N/A
13 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 41.00 36.56 37.23 -15.32 -24.90 3.87 N/A
14 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 40.51 33.83 1.97 137.22 102.78 123.68 N/A
15 046120 오르비텍 코스닥 2026-09-11
(-3.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,070 (-3.34% / 190.0만주)
6,280 (1.62% / 235.7만주)
6,180 (2.15% / 674.4만주)
6,050 (29.83% / 781.6만주)
4,660 (7.75% / 31.7만주)
4,325 (1.53% / 10.7만주)
4,260 (-1.16% / 11.7만주)
4,310 (-3.15% / 13.1만주)
4,450 (-3.89% / 13.6만주)
4,630 (-5.03% / 23.9만주)
2026-09-116,070 (-3.34% / 190.0만주)
2026-09-106,280 (1.62% / 235.7만주)
2026-09-096,180 (2.15% / 674.4만주)
2026-09-086,050 (29.83% / 781.6만주)
2026-09-074,660 (7.75% / 31.7만주)
2026-09-044,325 (1.53% / 10.7만주)
2026-09-034,260 (-1.16% / 11.7만주)
2026-09-024,310 (-3.15% / 13.1만주)
2026-09-014,450 (-3.89% / 13.6만주)
2026-08-314,630 (-5.03% / 23.9만주)
 0.0_2.5_B3.3_2.4
-2.9_4.5_R4.7_1.1
7.6_3.9_B5.1_0.2
2.1_0.3_R27.1_0.0
0.6_0.5_R7.1_2.1
0.8_2.2_R0.7_0.5
2.0_0.8_B3.1_0.1
-4.3_0.0_R1.2_2.9
0.0_1.1_B3.9_0.3
-0.7_3.1_B4.3_0.0		 40.35 21.52 -11.13 1.85 51.18 63.39
16 100590 머큐리 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,750 (-4.43% / 253.1만주)
4,970 (14.12% / 1,013.3만주)
4,355 (30.00% / 374.8만주)
3,350 (-0.45% / 10.2만주)
3,365 (-1.03% / 5.1만주)
3,400 (1.34% / 3.5만주)
3,355 (-0.59% / 8.2만주)
3,375 (-2.60% / 7.1만주)
3,465 (-3.48% / 8.2만주)
3,590 (-0.83% / 5.2만주)
2026-09-114,750 (-4.43% / 253.1만주)
2026-09-104,970 (14.12% / 1,013.3만주)
2026-09-094,355 (30.00% / 374.8만주)
2026-09-083,350 (-0.45% / 10.2만주)
2026-09-073,365 (-1.03% / 5.1만주)
2026-09-043,400 (1.34% / 3.5만주)
2026-09-033,355 (-0.59% / 8.2만주)
2026-09-023,375 (-2.60% / 7.1만주)
2026-09-013,465 (-3.48% / 8.2만주)
2026-08-313,590 (-0.83% / 5.2만주)
 0.0_0.8_B4.4_3.4
9.1_8.0_R4.6_10.3
0.0_0.0_R30.0_0.0
0.0_0.1_B0.4_4.3
0.1_0.4_B1.2_2.1
-0.9_0.2_R2.3_1.5
1.0_1.2_B1.6_5.3
-0.1_0.7_B2.5_0.0
-1.8_1.6_B1.7_1.0
-0.7_5.0_B0.1_1.4		 39.71 26.50 -4.71 28.73 49.84 46.60
17 261780 아리바이오랩 코스닥 2026-09-11
(3.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,650 (3.55% / 137.3만주)
3,525 (7.14% / 209.3만주)
3,290 (-1.79% / 80.6만주)
3,350 (15.52% / 271.3만주)
2,900 (10.06% / 57.5만주)
2,635 (1.54% / 25.8만주)
2,595 (5.27% / 32.9만주)
2,465 (-2.18% / 10.8만주)
2,520 (1.20% / 9.8만주)
2,490 (0.61% / 15.7만주)
2026-09-113,650 (3.55% / 137.3만주)
2026-09-103,525 (7.14% / 209.3만주)
2026-09-093,290 (-1.79% / 80.6만주)
2026-09-083,350 (15.52% / 271.3만주)
2026-09-072,900 (10.06% / 57.5만주)
2026-09-042,635 (1.54% / 25.8만주)
2026-09-032,595 (5.27% / 32.9만주)
2026-09-022,465 (-2.18% / 10.8만주)
2026-09-012,520 (1.20% / 9.8만주)
2026-08-312,490 (0.61% / 15.7만주)
 6.2_9.9_B2.5_1.5
-1.8_6.5_R9.1_5.2
0.1_3.2_B1.9_4.0
-0.9_4.3_R16.5_4.2
-0.2_1.9_R10.3_1.2
0.0_2.9_R1.5_0.8
1.0_2.0_R4.2_2.5
0.0_2.0_B2.2_0.0
0.0_2.2_R1.2_1.0
3.0_2.6_B2.4_0.8		 38.52 51.45 46.29 28.75 24.79 30.82 N/A
18 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 37.84 62.08 20.18 -5.53 -28.18 -34.57 N/A
19 452190 한빛레이저 코스닥 2026-09-11
(2.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,080 (2.83% / 194.1만주)
4,940 (-1.20% / 739.6만주)
5,000 (11.11% / 1,263.2만주)
4,500 (10.70% / 1,124.0만주)
4,065 (8.84% / 435.6만주)
3,735 (-0.80% / 11.9만주)
3,765 (-1.44% / 17.0만주)
3,820 (-4.26% / 21.2만주)
3,990 (1.27% / 48.5만주)
3,940 (1.55% / 49.1만주)
2026-09-115,080 (2.83% / 194.1만주)
2026-09-104,940 (-1.20% / 739.6만주)
2026-09-095,000 (11.11% / 1,263.2만주)
2026-09-084,500 (10.70% / 1,124.0만주)
2026-09-074,065 (8.84% / 435.6만주)
2026-09-043,735 (-0.80% / 11.9만주)
2026-09-033,765 (-1.44% / 17.0만주)
2026-09-023,820 (-4.26% / 21.2만주)
2026-09-013,990 (1.27% / 48.5만주)
2026-08-313,940 (1.55% / 49.1만주)
 -2.1_0.9_R5.1_2.4
-1.3_0.1_R0.1_11.3
0.0_2.0_R11.1_6.8
4.8_3.5_R5.6_11.6
1.7_3.2_R7.0_10.2
0.0_1.2_B0.8_2.0
0.5_2.5_B2.0_0.9
-2.5_1.2_B1.8_2.8
0.0_1.8_R1.3_4.6
-3.0_3.1_R4.6_5.1		 36.01 31.95 3.46 25.28 -0.20 9.48 N/A
20 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 35.05 11.13 0.00 0.00 0.00 0.00
21 024060 흥구석유 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 35.03 39.14 22.77 -43.59 21.45 16.23 N/A
22 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 34.01 17.19 -30.20 34.50 78.74 29.57
23 101000 KS인더스트리 코스닥 2026-09-11
(2.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,465 (2.45% / 33.3만주)
1,430 (15.70% / 233.3만주)
1,236 (-2.22% / 23.6만주)
1,264 (-1.48% / 42.0만주)
1,283 (17.28% / 411.1만주)
1,094 (29.93% / 112.4만주)
842 (8.51% / 143.8만주)
776 (-0.89% / 3.4만주)
783 (1.03% / 10.4만주)
775 (-0.77% / 8.7만주)
2026-09-111,465 (2.45% / 33.3만주)
2026-09-101,430 (15.70% / 233.3만주)
2026-09-091,236 (-2.22% / 23.6만주)
2026-09-081,264 (-1.48% / 42.0만주)
2026-09-071,283 (17.28% / 411.1만주)
2026-09-041,094 (29.93% / 112.4만주)
2026-09-03842 (8.51% / 143.8만주)
2026-09-02776 (-0.89% / 3.4만주)
2026-09-01783 (1.03% / 10.4만주)
2026-08-31775 (-0.77% / 8.7만주)
 4.9_7.2_B2.3_0.0
0.0_0.0_R15.7_12.3
-0.1_0.4_B2.1_6.8
0.0_7.9_B1.5_0.0
15.6_6.2_R1.4_10.8
0.2_0.8_R29.6_0.0
0.0_5.9_R8.5_18.8
0.0_3.0_B0.9_2.0
8.4_1.7_B6.8_0.0
4.4_2.2_B4.9_0.1		 33.91 72.15 3.17 -49.76 -25.29 -77.22 N/A
24 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 32.59 25.75 7.42 -29.31 -69.54 -43.74 N/A
25 162300 신스틸 코스닥 2026-09-11
(0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,785 (0.36% / 90.7만주)
2,775 (0.36% / 173.8만주)
2,765 (11.94% / 3,898.7만주)
2,470 (16.24% / 2,669.8만주)
2,125 (0.95% / 1,400.7만주)
2,105 (0.00% / 844.8만주)
2,105 (29.86% / 545.9만주)
1,621 (-0.73% / 4.3만주)
1,633 (-0.85% / 6.4만주)
1,647 (-0.72% / 5.4만주)
2026-09-112,785 (0.36% / 90.7만주)
2026-09-102,775 (0.36% / 173.8만주)
2026-09-092,765 (11.94% / 3,898.7만주)
2026-09-082,470 (16.24% / 2,669.8만주)
2026-09-072,125 (0.95% / 1,400.7만주)
2026-09-042,105 (0.00% / 844.8만주)
2026-09-032,105 (29.86% / 545.9만주)
2026-09-021,621 (-0.73% / 4.3만주)
2026-09-011,633 (-0.85% / 6.4만주)
2026-08-311,647 (-0.72% / 5.4만주)
 0.4_1.6_D0.0_2.5
-4.7_0.6_R5.3_0.0
1.4_4.8_R10.4_14.1
2.1_1.8_R13.8_10.1
5.0_4.2_B3.8_10.2
5.2_5.9_B5.0_1.1
4.2_0.0_R24.6_0.0
-0.2_1.3_B0.6_1.2
2.7_1.4_B3.4_0.0
0.0_1.6_B0.7_0.0		 32.30 40.23 71.60 82.74 57.08 32.30 N/A
26 032820 우리기술 코스닥 2026-09-11
(-3.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,050 (-3.77% / 864.9만주)
14,600 (1.96% / 1,786.7만주)
14,320 (21.25% / 3,927.7만주)
11,810 (8.15% / 1,295.4만주)
10,920 (2.73% / 321.0만주)
10,630 (1.24% / 160.8만주)
10,500 (-1.13% / 182.2만주)
10,620 (-1.21% / 178.4만주)
10,750 (-7.33% / 424.3만주)
11,600 (-7.27% / 296.1만주)
2026-09-1114,050 (-3.77% / 864.9만주)
2026-09-1014,600 (1.96% / 1,786.7만주)
2026-09-0914,320 (21.25% / 3,927.7만주)
2026-09-0811,810 (8.15% / 1,295.4만주)
2026-09-0710,920 (2.73% / 321.0만주)
2026-09-0410,630 (1.24% / 160.8만주)
2026-09-0310,500 (-1.13% / 182.2만주)
2026-09-0210,620 (-1.21% / 178.4만주)
2026-09-0110,750 (-7.33% / 424.3만주)
2026-08-3111,600 (-7.27% / 296.1만주)
 1.4_1.0_B5.1_1.0
-3.6_3.9_R5.8_3.2
2.0_0.8_R18.8_1.6
3.5_2.2_R4.5_7.5
2.1_3.1_R0.6_1.6
1.0_2.4_R0.3_0.4
1.7_2.1_B2.8_0.2
-3.3_1.3_R2.1_2.0
0.0_1.9_B7.3_0.1
-1.4_1.4_B5.9_0.1		 32.17 14.69 6.44 -31.96 260.72 243.10
27 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 31.29 117.54 104.02 91.10 192.15 221.61 N/A
28 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 31.03 29.04 9.11 -8.47 -27.40 -39.98 N/A
29 053260 금강철강 코스닥 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,870 (2.34% / 1,064.3만주)
7,690 (-3.75% / 725.4만주)
7,990 (19.97% / 1,709.9만주)
6,660 (3.90% / 781.8만주)
6,410 (6.30% / 519.0만주)
6,030 (-5.63% / 93.9만주)
6,390 (17.68% / 739.2만주)
5,430 (0.00% / 13.7만주)
5,430 (1.88% / 8.2만주)
5,330 (-1.30% / 3.3만주)
2026-09-117,870 (2.34% / 1,064.3만주)
2026-09-107,690 (-3.75% / 725.4만주)
2026-09-097,990 (19.97% / 1,709.9만주)
2026-09-086,660 (3.90% / 781.8만주)
2026-09-076,410 (6.30% / 519.0만주)
2026-09-046,030 (-5.63% / 93.9만주)
2026-09-036,390 (17.68% / 739.2만주)
2026-09-025,430 (0.00% / 13.7만주)
2026-09-015,430 (1.88% / 8.2만주)
2026-08-315,330 (-1.30% / 3.3만주)
 -0.3_2.9_R2.6_16.5
-1.5_2.2_B2.3_12.3
0.0_1.8_R20.0_7.6
-0.3_2.8_R4.2_15.2
1.5_3.1_R4.7_9.7
-2.2_2.3_B3.5_1.8
5.0_0.0_R12.1_10.3
0.0_2.8_D0.0_5.9
0.0_0.4_R1.9_1.3
-1.9_1.3_R0.6_2.6		 30.51 35.22 65.86 89.18 92.89 60.12 N/A
30 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 29.95 14.32 -14.11 -19.58 -14.97 109.41
31 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
32 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 29.38 25.36 -11.49 77.03 57.26 55.58 N/A
33 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 29.35 23.53 -1.11 -1.79 -22.48 -51.76 N/A
34 156100 엘앤케이바이오 코스닥 2026-09-11
(-2.50%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,450 (-2.50% / 21.1만주)
5,590 (7.50% / 29.1만주)
5,200 (5.91% / 13.0만주)
4,910 (-3.54% / 21.4만주)
5,090 (20.05% / 113.3만주)
4,240 (9.84% / 12.7만주)
3,860 (0.00% / 9.0만주)
3,860 (-2.77% / 3.4만주)
3,970 (-1.61% / 4.5만주)
4,035 (-2.54% / 7.0만주)
2026-09-115,450 (-2.50% / 21.1만주)
2026-09-105,590 (7.50% / 29.1만주)
2026-09-095,200 (5.91% / 13.0만주)
2026-09-084,910 (-3.54% / 21.4만주)
2026-09-075,090 (20.05% / 113.3만주)
2026-09-044,240 (9.84% / 12.7만주)
2026-09-033,860 (0.00% / 9.0만주)
2026-09-023,860 (-2.77% / 3.4만주)
2026-09-013,970 (-1.61% / 4.5만주)
2026-08-314,035 (-2.54% / 7.0만주)
 -2.3_1.8_B0.2_1.8
-1.7_2.0_R9.4_0.5
-0.6_2.4_R6.6_0.0
-3.7_1.6_R0.2_5.5
1.5_0.0_R18.2_6.3
0.0_0.0_R9.8_1.9
3.0_0.6_B2.9_5.5
0.0_0.1_B2.8_2.6
-0.1_1.3_B1.5_0.4
7.4_1.9_B9.2_0.0		 28.54 37.97 8.35 -44.61 -64.14 -37.93
35 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 28.40 15.69 47.78 0.21 -33.14 -49.52 N/A
36 327260 RF머트리얼즈 코스닥 2026-09-11
(0.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,600 (0.46% / 102.3만주)
43,400 (2.60% / 171.9만주)
42,300 (22.61% / 345.3만주)
34,500 (2.22% / 84.2만주)
33,750 (-0.88% / 82.6만주)
34,050 (0.74% / 28.8만주)
33,800 (-4.38% / 26.4만주)
35,350 (1.14% / 37.6만주)
34,950 (-4.90% / 44.8만주)
36,750 (5.30% / 87.2만주)
2026-09-1143,600 (0.46% / 102.3만주)
2026-09-1043,400 (2.60% / 171.9만주)
2026-09-0942,300 (22.61% / 345.3만주)
2026-09-0834,500 (2.22% / 84.2만주)
2026-09-0733,750 (-0.88% / 82.6만주)
2026-09-0434,050 (0.74% / 28.8만주)
2026-09-0333,800 (-4.38% / 26.4만주)
2026-09-0235,350 (1.14% / 37.6만주)
2026-09-0134,950 (-4.90% / 44.8만주)
2026-08-3136,750 (5.30% / 87.2만주)
 -3.7_2.9_R4.3_2.8
-0.6_2.0_R3.2_2.5
7.0_1.1_R14.6_3.2
0.4_4.6_R1.8_6.8
4.3_4.0_B4.9_3.9
0.7_1.6_D0.0_2.5
1.7_1.5_B6.0_0.7
-4.2_0.3_R5.5_2.0
0.9_1.0_B5.8_0.1
-1.3_6.1_R6.7_5.0		 28.05 6.73 43.39 45.40 331.26 734.13
37 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 28.00 14.05 66.87 -30.52 366.55 280.42 N/A
38 060570 드림어스컴퍼니 코스닥 2026-09-11
(2.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,040 (2.86% / 30.6만주)
4,900 (28.78% / 14.5만주)
3,805 (-0.39% / 0.6만주)
3,820 (-5.09% / 0.4만주)
4,025 (1.90% / 0.4만주)
3,950 (2.73% / 0.4만주)
3,845 (-3.88% / 1.7만주)
4,000 (-1.23% / 0.5만주)
4,050 (15.38% / 6.5만주)
3,510 (-3.17% / 0.4만주)
2026-09-115,040 (2.86% / 30.6만주)
2026-09-104,900 (28.78% / 14.5만주)
2026-09-093,805 (-0.39% / 0.6만주)
2026-09-083,820 (-5.09% / 0.4만주)
2026-09-074,025 (1.90% / 0.4만주)
2026-09-043,950 (2.73% / 0.4만주)
2026-09-033,845 (-3.88% / 1.7만주)
2026-09-024,000 (-1.23% / 0.5만주)
2026-09-014,050 (15.38% / 6.5만주)
2026-08-313,510 (-3.17% / 0.4만주)
 -2.8_11.0_R5.8_9.1
5.7_10.4_R21.9_0.9
-0.3_0.4_B0.1_1.0
-0.6_0.0_B4.5_0.0
0.4_0.0_R1.5_1.1
3.0_1.3_B0.3_0.9
3.0_0.9_B6.7_0.1
0.0_2.1_B1.2_0.5
0.0_0.0_R15.4_12.0
-2.8_0.9_B0.4_1.8		 27.59 38.46 29.73 -12.42 -37.51 -46.81
39 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 27.02 30.98 50.09 -54.75 -62.09 -69.44 N/A
40 036540 SFA반도체 코스닥 2026-09-11
(-0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,040 (-0.98% / 269.3만주)
7,110 (7.24% / 1,247.7만주)
6,630 (9.77% / 647.5만주)
6,040 (0.50% / 388.8만주)
6,010 (7.13% / 315.0만주)
5,610 (-0.18% / 119.5만주)
5,620 (-3.10% / 124.3만주)
5,800 (-1.02% / 156.5만주)
5,860 (2.81% / 214.2만주)
5,700 (1.60% / 111.9만주)
2026-09-117,040 (-0.98% / 269.3만주)
2026-09-107,110 (7.24% / 1,247.7만주)
2026-09-096,630 (9.77% / 647.5만주)
2026-09-086,040 (0.50% / 388.8만주)
2026-09-076,010 (7.13% / 315.0만주)
2026-09-045,610 (-0.18% / 119.5만주)
2026-09-035,620 (-3.10% / 124.3만주)
2026-09-025,800 (-1.02% / 156.5만주)
2026-09-015,860 (2.81% / 214.2만주)
2026-08-315,700 (1.60% / 111.9만주)
 -3.0_1.2_R2.0_2.0
-0.5_0.0_R7.7_0.7
0.0_0.5_R9.8_3.0
-0.3_4.5_R0.8_4.6
3.0_0.9_R4.0_2.0
0.4_2.0_B0.5_1.4
2.2_0.9_B5.2_0.5
-3.4_0.2_R2.5_3.1
1.6_2.4_R1.2_3.2
-2.9_1.3_R4.6_0.4		 25.49 27.08 3.83 -1.68 71.29 102.59
41 189860 서전기전 코스닥 2026-09-11
(-3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,220 (-3.51% / 176.1만주)
5,410 (-4.59% / 58.0만주)
5,670 (-1.39% / 207.6만주)
5,750 (29.80% / 531.0만주)
4,430 (5.60% / 18.9만주)
4,195 (0.84% / 5.1만주)
4,160 (0.97% / 8.4만주)
4,120 (-4.30% / 5.8만주)
4,305 (-1.82% / 5.2만주)
4,385 (-3.84% / 7.9만주)
2026-09-115,220 (-3.51% / 176.1만주)
2026-09-105,410 (-4.59% / 58.0만주)
2026-09-095,670 (-1.39% / 207.6만주)
2026-09-085,750 (29.80% / 531.0만주)
2026-09-074,430 (5.60% / 18.9만주)
2026-09-044,195 (0.84% / 5.1만주)
2026-09-034,160 (0.97% / 8.4만주)
2026-09-024,120 (-4.30% / 5.8만주)
2026-09-014,305 (-1.82% / 5.2만주)
2026-08-314,385 (-3.84% / 7.9만주)
 1.5_0.4_B4.9_9.8
-3.0_3.0_B1.6_1.1
1.7_4.8_B3.1_1.5
5.1_1.5_R23.5_0.0
0.1_0.8_R5.5_3.2
0.1_1.1_R0.7_1.5
4.1_3.4_B3.0_1.5
-3.3_0.4_B1.1_1.9
-1.8_1.5_D0.0_1.4
-1.3_3.0_B2.6_0.1		 24.43 18.10 12.14 22.11 66.51 65.98 N/A
42 161580 필옵틱스 코스닥 2026-09-11
(-6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 32,050 (-6.29% / 57.9만주)
34,200 (-1.16% / 114.8만주)
34,600 (-2.26% / 65.3만주)
35,400 (5.67% / 114.7만주)
33,500 (29.84% / 102.5만주)
25,800 (2.79% / 7.0만주)
25,100 (-3.46% / 8.5만주)
26,000 (-3.35% / 6.2만주)
26,900 (-1.47% / 5.9만주)
27,300 (-1.44% / 7.2만주)
2026-09-1132,050 (-6.29% / 57.9만주)
2026-09-1034,200 (-1.16% / 114.8만주)
2026-09-0934,600 (-2.26% / 65.3만주)
2026-09-0835,400 (5.67% / 114.7만주)
2026-09-0733,500 (29.84% / 102.5만주)
2026-09-0425,800 (2.79% / 7.0만주)
2026-09-0325,100 (-3.46% / 8.5만주)
2026-09-0226,000 (-3.35% / 6.2만주)
2026-09-0126,900 (-1.47% / 5.9만주)
2026-08-3127,300 (-1.44% / 7.2만주)
 -2.3_1.1_B4.0_0.0
-1.9_5.3_R0.7_1.8
1.4_2.5_B3.6_2.5
15.2_1.0_B8.3_0.0
4.1_2.4_R24.8_0.0
1.6_1.8_R1.2_0.4
1.9_1.2_B5.3_1.9
-2.8_1.7_B0.6_1.3
-1.8_0.9_R0.4_1.5
-3.8_1.7_R2.4_0.9		 24.22 15.70 -16.43 -30.48 -29.01 -0.16
43 262260 에이프로 코스닥 2026-09-11
(1.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,195 (1.08% / 5.2만주)
4,150 (0.24% / 7.4만주)
4,140 (9.96% / 8.4만주)
3,765 (1.76% / 7.1만주)
3,700 (9.47% / 9.3만주)
3,380 (-0.59% / 5.4만주)
3,400 (-1.73% / 2.1만주)
3,460 (-5.98% / 3.7만주)
3,680 (2.51% / 1.9만주)
3,590 (0.56% / 3.1만주)
2026-09-114,195 (1.08% / 5.2만주)
2026-09-104,150 (0.24% / 7.4만주)
2026-09-094,140 (9.96% / 8.4만주)
2026-09-083,765 (1.76% / 7.1만주)
2026-09-073,700 (9.47% / 9.3만주)
2026-09-043,380 (-0.59% / 5.4만주)
2026-09-033,400 (-1.73% / 2.1만주)
2026-09-023,460 (-5.98% / 3.7만주)
2026-09-013,680 (2.51% / 1.9만주)
2026-08-313,590 (0.56% / 3.1만주)
 -1.1_1.6_R2.2_4.3
0.0_3.6_R0.2_3.1
0.0_1.2_R10.0_0.0
0.0_1.5_R1.8_3.3
0.0_0.1_R9.5_1.2
0.0_1.8_B0.6_2.2
2.6_1.2_B4.2_0.0
-0.3_0.0_B5.7_0.0
0.3_3.2_R2.2_0.3
0.0_7.3_R0.6_0.3		 24.11 24.67 -29.02 -15.68 -25.62 -28.04
44 045520 크린앤사이언스 코스닥 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,965 (1.19% / 4.9만주)
2,930 (0.17% / 5.8만주)
2,925 (8.33% / 10.6만주)
2,700 (4.85% / 7.6만주)
2,575 (7.74% / 10.0만주)
2,390 (0.21% / 2.0만주)
2,385 (1.49% / 1.9만주)
2,350 (-1.47% / 1.5만주)
2,385 (-0.42% / 1.0만주)
2,395 (5.51% / 3.0만주)
2026-09-112,965 (1.19% / 4.9만주)
2026-09-102,930 (0.17% / 5.8만주)
2026-09-092,925 (8.33% / 10.6만주)
2026-09-082,700 (4.85% / 7.6만주)
2026-09-072,575 (7.74% / 10.0만주)
2026-09-042,390 (0.21% / 2.0만주)
2026-09-032,385 (1.49% / 1.9만주)
2026-09-022,350 (-1.47% / 1.5만주)
2026-09-012,385 (-0.42% / 1.0만주)
2026-08-312,395 (5.51% / 3.0만주)
 0.0_3.6_R1.2_0.3
-2.6_1.8_R2.8_3.4
7.8_4.5_R0.5_3.6
1.7_2.3_R3.1_6.7
0.0_0.4_R7.7_3.5
1.0_1.3_B0.8_0.4
2.6_2.5_B1.0_2.5
1.0_0.9_B2.5_0.0
-0.2_3.1_B0.2_0.0
1.3_2.4_R4.1_0.0		 24.06 -1.82 26.17 -6.02 -16.71 -26.79 N/A
45 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 23.77 24.51 18.64 -17.54 4.48 14.13 N/A
46 354320 알멕 코스닥 2026-09-11
(12.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,850 (12.73% / 30.6만주)
35,350 (-0.56% / 8.7만주)
35,550 (-5.95% / 12.4만주)
37,800 (0.67% / 29.4만주)
37,550 (16.25% / 30.1만주)
32,300 (20.07% / 29.5만주)
26,900 (-2.54% / 3.1만주)
27,600 (-3.50% / 2.1만주)
28,600 (-4.03% / 2.3만주)
29,800 (0.17% / 2.1만주)
2026-09-1139,850 (12.73% / 30.6만주)
2026-09-1035,350 (-0.56% / 8.7만주)
2026-09-0935,550 (-5.95% / 12.4만주)
2026-09-0837,800 (0.67% / 29.4만주)
2026-09-0737,550 (16.25% / 30.1만주)
2026-09-0432,300 (20.07% / 29.5만주)
2026-09-0326,900 (-2.54% / 3.1만주)
2026-09-0227,600 (-3.50% / 2.1만주)
2026-09-0128,600 (-4.03% / 2.3만주)
2026-08-3129,800 (0.17% / 2.1만주)
 -0.1_2.1_R12.9_6.1
-1.1_6.0_R0.6_2.4
-1.8_4.2_B4.2_4.7
1.2_0.5_B0.5_11.8
0.2_0.5_R16.1_3.9
0.2_0.0_R19.9_4.0
8.0_1.9_B9.7_0.0
-2.8_2.2_B0.7_2.2
-1.7_1.7_B2.4_1.7
-3.0_2.6_R3.3_1.3		 23.37 24.73 -27.94 -29.47 98.26 75.55
47 376900 로킷헬스케어 코스닥 2026-09-11
(11.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,300 (11.79% / 80.9만주)
28,000 (1.45% / 20.0만주)
27,600 (0.00% / 9.8만주)
27,600 (2.03% / 19.2만주)
27,050 (6.50% / 14.7만주)
25,400 (0.40% / 10.7만주)
25,300 (2.85% / 33.6만주)
24,600 (-5.38% / 8.2만주)
26,000 (-4.76% / 7.5만주)
27,300 (-3.02% / 7.6만주)
2026-09-1131,300 (11.79% / 80.9만주)
2026-09-1028,000 (1.45% / 20.0만주)
2026-09-0927,600 (0.00% / 9.8만주)
2026-09-0827,600 (2.03% / 19.2만주)
2026-09-0727,050 (6.50% / 14.7만주)
2026-09-0425,400 (0.40% / 10.7만주)
2026-09-0325,300 (2.85% / 33.6만주)
2026-09-0224,600 (-5.38% / 8.2만주)
2026-09-0126,000 (-4.76% / 7.5만주)
2026-08-3127,300 (-3.02% / 7.6만주)
 0.0_2.7_R11.8_4.5
1.4_3.9_D0.0_5.0
1.4_1.1_B1.4_4.8
-1.3_1.7_R3.4_6.2
-0.8_0.8_R7.3_0.9
0.8_4.3_B0.4_1.4
1.6_3.2_R1.2_12.6
-3.5_0.6_B2.0_1.4
-0.9_1.3_B3.9_0.0
-3.7_3.1_R0.7_0.0		 23.23 -10.57 -37.52 -59.51 -56.89 87.88
48 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 22.90 44.05 46.26 -11.40 -28.25 -26.31 N/A
49 064290 인텍플러스 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,850 (-0.10% / 32.7만주)
48,900 (8.79% / 48.7만주)
44,950 (8.97% / 41.7만주)
41,250 (1.60% / 34.6만주)
40,600 (1.12% / 68.9만주)
40,150 (16.72% / 68.7만주)
34,400 (1.78% / 26.3만주)
33,800 (5.96% / 39.2만주)
31,900 (-4.35% / 17.0만주)
33,350 (2.62% / 12.5만주)
2026-09-1148,850 (-0.10% / 32.7만주)
2026-09-1048,900 (8.79% / 48.7만주)
2026-09-0944,950 (8.97% / 41.7만주)
2026-09-0841,250 (1.60% / 34.6만주)
2026-09-0740,600 (1.12% / 68.9만주)
2026-09-0440,150 (16.72% / 68.7만주)
2026-09-0334,400 (1.78% / 26.3만주)
2026-09-0233,800 (5.96% / 39.2만주)
2026-09-0131,900 (-4.35% / 17.0만주)
2026-08-3133,350 (2.62% / 12.5만주)
 -3.0_0.7_R3.0_2.8
-0.7_1.9_R9.5_0.8
1.1_0.0_R7.8_1.1
0.1_1.0_R1.5_5.5
0.5_1.2_R0.6_7.5
0.1_1.3_R16.5_1.5
1.2_2.6_R0.6_4.7
-4.1_0.7_R10.5_5.2
1.5_1.1_B5.8_0.3
-4.3_2.7_R7.2_0.1		 21.67 60.69 26.06 241.13 263.74 235.74
50 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 21.66 36.43 -41.57 103.48 25.27 79.85 N/A
51 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 21.45 22.97 24.92 -21.30 54.31 10.85
52 212560 네오오토 코스닥 2026-09-11
(-6.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,090 (-6.26% / 30.3만주)
11,830 (-4.21% / 40.4만주)
12,350 (-3.89% / 44.5만주)
12,850 (8.16% / 191.1만주)
11,880 (29.98% / 143.9만주)
9,140 (0.22% / 14.9만주)
9,120 (4.59% / 12.5만주)
8,720 (-2.68% / 5.6만주)
8,960 (-0.88% / 10.9만주)
9,040 (0.44% / 12.5만주)
2026-09-1111,090 (-6.26% / 30.3만주)
2026-09-1011,830 (-4.21% / 40.4만주)
2026-09-0912,350 (-3.89% / 44.5만주)
2026-09-0812,850 (8.16% / 191.1만주)
2026-09-0711,880 (29.98% / 143.9만주)
2026-09-049,140 (0.22% / 14.9만주)
2026-09-039,120 (4.59% / 12.5만주)
2026-09-028,720 (-2.68% / 5.6만주)
2026-09-018,960 (-0.88% / 10.9만주)
2026-08-319,040 (0.44% / 12.5만주)
 -1.1_1.5_B5.2_0.0
0.8_1.1_B5.0_0.6
0.0_2.7_B3.9_2.3
4.9_5.6_R3.1_3.0
8.0_0.4_R20.4_0.0
0.0_3.9_R0.2_3.7
0.3_0.3_R4.2_0.9
-2.3_1.0_B0.3_1.6
0.0_3.0_B0.9_0.1
0.0_4.6_R0.4_0.0		 21.33 4.13 13.39 33.29 64.30 84.22
53 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 20.73 4.52 -4.14 -24.17 -22.35 -7.38
54 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 20.66 26.07 -16.28 -21.17 -15.23 -20.37 N/A
55 037400 우리엔터프라이즈 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (0.00% / 1.6만주)
3,810 (-0.65% / 1.1만주)
3,835 (-0.65% / 2.0만주)
3,860 (-1.03% / 7.9만주)
3,900 (23.42% / 28.9만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
2026-09-113,810 (0.00% / 1.6만주)
2026-09-103,810 (-0.65% / 1.1만주)
2026-09-093,835 (-0.65% / 2.0만주)
2026-09-083,860 (-1.03% / 7.9만주)
2026-09-073,900 (23.42% / 28.9만주)
2026-09-04632 (0.00% / 0.0만주)
2026-09-03632 (0.00% / 0.0만주)
2026-09-02632 (0.00% / 0.0만주)
2026-09-01632 (0.00% / 0.0만주)
2026-08-31632 (0.00% / 0.0만주)
 -0.3_1.4_R0.3_0.0
0.0_2.6_B0.7_0.0
0.0_2.0_B0.6_1.3
-4.7_0.0_R3.9_2.3
0.6_0.0_R22.6_2.8
*
*
*
*
*		 20.57 10.43 -3.42 -18.24 -23.95 -31.84 N/A
56 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 20.47 30.32 16.97 -4.46 -32.16 -12.07 N/A
57 204270 제이앤티씨 코스닥 2026-09-11
(2.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (2.23% / 122.8만주)
22,450 (5.90% / 119.8만주)
21,200 (5.21% / 143.2만주)
20,150 (-2.42% / 118.6만주)
20,650 (7.95% / 99.2만주)
19,130 (3.97% / 56.7만주)
18,400 (-2.08% / 47.8만주)
18,790 (-5.29% / 51.3만주)
19,840 (-0.80% / 26.0만주)
20,000 (-1.23% / 85.8만주)
2026-09-1122,950 (2.23% / 122.8만주)
2026-09-1022,450 (5.90% / 119.8만주)
2026-09-0921,200 (5.21% / 143.2만주)
2026-09-0820,150 (-2.42% / 118.6만주)
2026-09-0720,650 (7.95% / 99.2만주)
2026-09-0419,130 (3.97% / 56.7만주)
2026-09-0318,400 (-2.08% / 47.8만주)
2026-09-0218,790 (-5.29% / 51.3만주)
2026-09-0119,840 (-0.80% / 26.0만주)
2026-08-3120,000 (-1.23% / 85.8만주)
 -3.3_0.0_R5.8_3.9
-0.9_2.4_R6.9_0.8
2.7_0.0_R2.4_7.3
3.1_0.2_B5.4_0.0
2.0_0.9_R5.8_2.7
0.9_2.0_R3.0_1.1
2.7_2.1_B4.6_1.9
-2.9_0.4_B2.5_2.6
-1.0_0.8_R0.2_3.1
-2.7_4.1_R1.5_1.5		 19.97 48.93 47.30 18.97 12.22 20.22
58 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 19.88 0.00 -10.33 -22.60 11.39 21.33 N/A
59 089890 코세스 코스닥 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,350 (0.19% / 13.4만주)
26,300 (4.57% / 24.2만주)
25,150 (11.78% / 35.3만주)
22,500 (-5.26% / 5.1만주)
23,750 (6.98% / 10.2만주)
22,200 (4.72% / 5.5만주)
21,200 (-2.75% / 7.5만주)
21,800 (-3.96% / 7.9만주)
22,700 (-3.20% / 7.9만주)
23,450 (-0.21% / 4.7만주)
2026-09-1126,350 (0.19% / 13.4만주)
2026-09-1026,300 (4.57% / 24.2만주)
2026-09-0925,150 (11.78% / 35.3만주)
2026-09-0822,500 (-5.26% / 5.1만주)
2026-09-0723,750 (6.98% / 10.2만주)
2026-09-0422,200 (4.72% / 5.5만주)
2026-09-0321,200 (-2.75% / 7.5만주)
2026-09-0221,800 (-3.96% / 7.9만주)
2026-09-0122,700 (-3.20% / 7.9만주)
2026-08-3123,450 (-0.21% / 4.7만주)
 -2.7_1.0_R2.9_1.5
-1.2_6.2_R5.8_6.5
2.2_0.0_R9.3_3.2
0.0_0.0_B5.3_0.6
3.4_1.1_R3.5_2.3
1.4_0.9_R3.3_0.0
2.8_1.4_B5.4_0.4
-3.5_1.4_B0.5_2.1
0.0_2.0_B3.2_0.0
-2.3_3.5_R2.2_0.6		 18.69 16.08 -27.71 11.42 2.53 121.06
60 446540 메가터치 코스닥 2026-09-11
(3.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,430 (3.06% / 542.1만주)
8,180 (3.41% / 30.2만주)
7,910 (8.21% / 43.5만주)
7,310 (3.10% / 18.7만주)
7,090 (-0.28% / 16.7만주)
7,110 (5.02% / 13.0만주)
6,770 (-7.77% / 22.5만주)
7,340 (1.10% / 18.2만주)
7,260 (1.97% / 10.6만주)
7,120 (3.94% / 10.8만주)
2026-09-118,430 (3.06% / 542.1만주)
2026-09-108,180 (3.41% / 30.2만주)
2026-09-097,910 (8.21% / 43.5만주)
2026-09-087,310 (3.10% / 18.7만주)
2026-09-077,090 (-0.28% / 16.7만주)
2026-09-047,110 (5.02% / 13.0만주)
2026-09-036,770 (-7.77% / 22.5만주)
2026-09-027,340 (1.10% / 18.2만주)
2026-09-017,260 (1.97% / 10.6만주)
2026-08-317,120 (3.94% / 10.8만주)
 -1.6_1.9_R4.7_16.3
0.0_4.8_R3.4_2.1
0.0_2.2_R8.2_0.6
1.4_2.2_R1.7_2.9
3.4_0.7_B3.5_7.3
1.6_0.6_R3.3_1.8
-0.5_0.9_B7.3_2.1
-1.0_2.8_R2.1_6.5
2.0_5.2_D0.0_1.2
-2.2_3.6_R6.3_0.3		 18.57 8.22 22.17 129.70 126.01 112.88
61 036930 주성엔지니어링 코스닥 2026-09-11
(-5.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 209,000 (-5.43% / 171.7만주)
221,000 (7.02% / 507.9만주)
206,500 (6.12% / 148.7만주)
194,600 (3.95% / 254.3만주)
187,200 (4.99% / 114.2만주)
178,300 (6.13% / 87.3만주)
168,000 (-3.28% / 72.0만주)
173,700 (0.40% / 102.0만주)
173,000 (-2.26% / 41.8만주)
177,000 (0.11% / 62.4만주)
2026-09-11209,000 (-5.43% / 171.7만주)
2026-09-10221,000 (7.02% / 507.9만주)
2026-09-09206,500 (6.12% / 148.7만주)
2026-09-08194,600 (3.95% / 254.3만주)
2026-09-07187,200 (4.99% / 114.2만주)
2026-09-04178,300 (6.13% / 87.3만주)
2026-09-03168,000 (-3.28% / 72.0만주)
2026-09-02173,700 (0.40% / 102.0만주)
2026-09-01173,000 (-2.26% / 41.8만주)
2026-08-31177,000 (0.11% / 62.4만주)
 -3.6_0.5_B1.9_7.7
0.0_4.0_R7.0_8.4
1.2_0.9_R4.8_2.7
1.5_0.6_R2.4_7.3
3.6_1.5_R1.3_1.4
1.2_0.2_R4.8_0.9
2.3_1.8_B5.5_0.3
-4.1_0.1_R4.6_4.6
-0.8_0.7_B1.5_1.2
-4.4_2.2_R4.7_0.7		 17.22 44.34 5.03 198.57 626.96 638.52
62 014950 삼익제약 코스닥 2026-09-11
(-4.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,910 (-4.70% / 119.8만주)
8,300 (-7.88% / 344.1만주)
9,010 (2.97% / 392.9만주)
8,750 (-0.34% / 1,320.0만주)
8,780 (29.88% / 426.8만주)
6,760 (19.22% / 884.9만주)
5,670 (-5.03% / 239.8만주)
5,970 (-12.59% / 158.8만주)
6,830 (26.72% / 625.4만주)
5,390 (8.23% / 143.2만주)
2026-09-117,910 (-4.70% / 119.8만주)
2026-09-108,300 (-7.88% / 344.1만주)
2026-09-099,010 (2.97% / 392.9만주)
2026-09-088,750 (-0.34% / 1,320.0만주)
2026-09-078,780 (29.88% / 426.8만주)
2026-09-046,760 (19.22% / 884.9만주)
2026-09-035,670 (-5.03% / 239.8만주)
2026-09-025,970 (-12.59% / 158.8만주)
2026-09-016,830 (26.72% / 625.4만주)
2026-08-315,390 (8.23% / 143.2만주)
 1.2_1.4_B5.8_1.2
-1.2_1.1_B6.7_11.1
3.7_6.8_B0.7_5.3
3.2_5.5_B3.4_9.9
2.5_0.9_R26.7_0.0
0.5_2.6_R18.6_9.0
2.0_2.8_B6.9_9.9
-3.2_2.5_B9.7_3.9
0.4_2.2_R26.2_2.5
0.1_0.7_R8.1_6.9		 17.01 48.41 36.38 -33.25 -49.84 0.00 N/A
63 309930 조이웍스앤코 코스닥 2026-09-11
(7.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 16.20 9.24 -33.20 -4.06 -58.05 -70.47 N/A
64 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 16.09 45.16 39.79 0.21 -19.09 -25.71 N/A
65 297090 씨에스베어링 코스닥 2026-09-11
(5.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 16.09 19.80 8.19 -28.61 -26.03 -30.62
66 172670 에이엘티 코스닥 2026-09-11
(-0.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,350 (-0.09% / 9.6만주)
11,360 (3.37% / 3.9만주)
10,990 (8.38% / 5.8만주)
10,140 (0.10% / 2.4만주)
10,130 (3.37% / 3.5만주)
9,800 (2.40% / 1.0만주)
9,570 (0.10% / 1.5만주)
9,560 (-3.24% / 2.9만주)
9,880 (-1.89% / 1.3만주)
10,070 (-3.17% / 4.1만주)
2026-09-1111,350 (-0.09% / 9.6만주)
2026-09-1011,360 (3.37% / 3.9만주)
2026-09-0910,990 (8.38% / 5.8만주)
2026-09-0810,140 (0.10% / 2.4만주)
2026-09-0710,130 (3.37% / 3.5만주)
2026-09-049,800 (2.40% / 1.0만주)
2026-09-039,570 (0.10% / 1.5만주)
2026-09-029,560 (-3.24% / 2.9만주)
2026-09-019,880 (-1.89% / 1.3만주)
2026-08-3110,070 (-3.17% / 4.1만주)
 0.0_2.2_B0.1_4.8
1.5_3.0_R1.9_1.9
0.0_0.0_R8.4_1.9
0.0_0.1_R0.1_5.3
0.2_0.0_R3.2_3.4
-0.6_0.0_R3.0_1.8
1.5_1.8_B1.3_0.9
-3.3_1.4_R0.1_2.3
0.0_0.8_B1.9_2.2
-1.3_8.2_B1.9_0.0		 15.82 18.11 -2.99 1.34 13.61 29.42 N/A
67 456010 아이씨티케이 코스닥 2026-09-11
(13.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,200 (13.53% / 243.6만주)
15,150 (-1.62% / 11.9만주)
15,400 (3.36% / 24.2만주)
14,900 (-0.67% / 13.0만주)
15,000 (0.87% / 7.9만주)
14,870 (1.50% / 11.3만주)
14,650 (-2.72% / 11.3만주)
15,060 (-2.40% / 9.3만주)
15,430 (-2.47% / 9.1만주)
15,820 (-2.16% / 13.6만주)
2026-09-1117,200 (13.53% / 243.6만주)
2026-09-1015,150 (-1.62% / 11.9만주)
2026-09-0915,400 (3.36% / 24.2만주)
2026-09-0814,900 (-0.67% / 13.0만주)
2026-09-0715,000 (0.87% / 7.9만주)
2026-09-0414,870 (1.50% / 11.3만주)
2026-09-0314,650 (-2.72% / 11.3만주)
2026-09-0215,060 (-2.40% / 9.3만주)
2026-09-0115,430 (-2.47% / 9.1만주)
2026-08-3115,820 (-2.16% / 13.6만주)
 0.5_2.1_R12.9_7.0
-0.6_3.0_B1.0_0.2
1.9_0.3_R1.4_3.6
0.7_0.3_B1.3_3.1
1.8_1.3_B0.9_0.0
0.9_0.9_R0.6_2.0
2.2_1.4_B4.8_0.0
-2.8_1.5_R0.4_1.5
-0.8_1.2_B1.7_0.0
-2.6_4.8_R0.4_0.5		 15.67 -0.17 -24.56 13.38 15.05 45.27 N/A
68 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 15.67 6.61 -14.04 -54.44 -70.85 0.00 N/A
69 032790 엠젠솔루션 코스닥 2026-09-11
(-8.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,376 (-8.75% / 29.7만주)
1,508 (-7.54% / 32.6만주)
1,631 (13.19% / 169.1만주)
1,441 (3.00% / 36.8만주)
1,399 (17.56% / 162.4만주)
1,190 (5.22% / 15.2만주)
1,131 (-2.33% / 3.1만주)
1,158 (-1.70% / 58.2만주)
1,178 (-0.17% / 3.9만주)
1,180 (3.51% / 24.1만주)
2026-09-111,376 (-8.75% / 29.7만주)
2026-09-101,508 (-7.54% / 32.6만주)
2026-09-091,631 (13.19% / 169.1만주)
2026-09-081,441 (3.00% / 36.8만주)
2026-09-071,399 (17.56% / 162.4만주)
2026-09-041,190 (5.22% / 15.2만주)
2026-09-031,131 (-2.33% / 3.1만주)
2026-09-021,158 (-1.70% / 58.2만주)
2026-09-011,178 (-0.17% / 3.9만주)
2026-08-311,180 (3.51% / 24.1만주)
 0.1_3.4_B8.8_4.2
-3.1_4.7_B4.6_0.0
2.2_2.2_R10.7_9.1
-2.8_2.2_R6.0_0.5
1.0_0.0_R16.4_6.9
-2.7_2.4_R8.2_1.5
0.0_2.7_B2.3_0.0
-2.9_3.0_R1.2_0.3
1.7_6.5_B1.8_0.0
3.1_7.9_R0.4_1.7		 15.63 39.41 3.38 10.08 -37.74 -26.26 N/A
70 115440 우리넷 코스닥 2026-09-11
(3.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,300 (3.49% / 256.7만주)
8,020 (-2.20% / 41.9만주)
8,200 (12.18% / 254.6만주)
7,310 (1.95% / 10.3만주)
7,170 (-0.14% / 2.8만주)
7,180 (3.91% / 3.7만주)
6,910 (-2.40% / 5.7만주)
7,080 (-3.01% / 4.1만주)
7,300 (-2.14% / 5.2만주)
7,460 (-0.13% / 4.5만주)
2026-09-118,300 (3.49% / 256.7만주)
2026-09-108,020 (-2.20% / 41.9만주)
2026-09-098,200 (12.18% / 254.6만주)
2026-09-087,310 (1.95% / 10.3만주)
2026-09-077,170 (-0.14% / 2.8만주)
2026-09-047,180 (3.91% / 3.7만주)
2026-09-036,910 (-2.40% / 5.7만주)
2026-09-027,080 (-3.01% / 4.1만주)
2026-09-017,300 (-2.14% / 5.2만주)
2026-08-317,460 (-0.13% / 4.5만주)
 -2.6_0.5_R6.3_15.2
2.1_3.2_B4.2_0.0
0.1_0.0_R12.0_13.4
-0.7_0.0_R2.7_2.6
0.8_1.3_B1.0_1.7
1.3_0.3_R2.6_0.1
0.4_1.2_B2.8_1.3
-2.7_0.3_B0.3_2.1
0.0_2.3_B2.1_0.0
-2.4_3.8_R2.3_0.0		 15.60 5.73 -9.09 19.42 15.44 23.33
71 0039P0 매드업 코스닥 2026-09-11
(-2.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (-2.28% / 342.9만주)
9,670 (10.01% / 1,055.3만주)
8,790 (-3.72% / 105.3만주)
9,130 (-2.25% / 306.9만주)
9,340 (14.18% / 1,024.5만주)
8,180 (4.47% / 175.7만주)
7,830 (-15.44% / 290.5만주)
9,260 (0.87% / 219.0만주)
9,180 (20.79% / 699.7만주)
7,600 (11.27% / 199.8만주)
2026-09-119,450 (-2.28% / 342.9만주)
2026-09-109,670 (10.01% / 1,055.3만주)
2026-09-098,790 (-3.72% / 105.3만주)
2026-09-089,130 (-2.25% / 306.9만주)
2026-09-079,340 (14.18% / 1,024.5만주)
2026-09-048,180 (4.47% / 175.7만주)
2026-09-037,830 (-15.44% / 290.5만주)
2026-09-029,260 (0.87% / 219.0만주)
2026-09-019,180 (20.79% / 699.7만주)
2026-08-317,600 (11.27% / 199.8만주)
 0.8_3.7_B3.1_5.9
-1.0_1.5_R11.1_5.8
-2.0_3.2_B1.8_2.0
-0.1_1.6_B2.1_4.3
0.2_1.0_R13.9_11.2
0.0_2.7_R4.5_3.9
3.6_0.3_B18.4_5.2
-0.8_5.6_R1.6_0.9
8.7_1.8_R11.1_4.6
-0.7_2.7_R12.1_1.8		 15.53 -3.28 0.00 0.00 0.00 0.00 N/A
72 252990 샘씨엔에스 코스닥 2026-09-11
(13.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 15.52 0.83 23.57 56.39 123.20 204.05
73 019990 에너토크 코스닥 2026-09-11
(1.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (1.27% / 10.1만주)
5,530 (-0.36% / 10.2만주)
5,550 (0.91% / 34.6만주)
5,500 (13.05% / 123.7만주)
4,865 (0.31% / 4.7만주)
4,850 (0.21% / 1.2만주)
4,840 (0.00% / 3.1만주)
4,840 (-3.97% / 4.2만주)
5,040 (-0.79% / 1.6만주)
5,080 (-2.68% / 1.6만주)
2026-09-115,600 (1.27% / 10.1만주)
2026-09-105,530 (-0.36% / 10.2만주)
2026-09-095,550 (0.91% / 34.6만주)
2026-09-085,500 (13.05% / 123.7만주)
2026-09-074,865 (0.31% / 4.7만주)
2026-09-044,850 (0.21% / 1.2만주)
2026-09-034,840 (0.00% / 3.1만주)
2026-09-024,840 (-3.97% / 4.2만주)
2026-09-015,040 (-0.79% / 1.6만주)
2026-08-315,080 (-2.68% / 1.6만주)
 0.0_2.4_R1.3_1.4
-2.2_1.5_R1.8_1.4
6.0_2.0_B4.8_0.0
3.2_1.0_R9.6_14.9
0.6_1.3_B0.3_3.5
0.2_0.9_D0.0_1.3
0.0_1.9_D0.0_3.3
-1.2_1.0_B2.8_1.2
2.0_0.8_B2.7_0.0
-0.2_2.0_B2.5_0.0		 15.46 12.22 -5.25 -35.19 -24.73 -30.00 N/A
74 215090 솔디펜스 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,460 (0.69% / 11.5만주)
1,450 (-1.63% / 13.3만주)
1,474 (2.15% / 15.8만주)
1,443 (10.15% / 28.1만주)
1,310 (3.56% / 22.2만주)
1,265 (0.48% / 4.7만주)
1,259 (-3.08% / 6.6만주)
1,299 (-1.22% / 5.2만주)
1,315 (-1.20% / 5.5만주)
1,331 (2.07% / 11.3만주)
2026-09-111,460 (0.69% / 11.5만주)
2026-09-101,450 (-1.63% / 13.3만주)
2026-09-091,474 (2.15% / 15.8만주)
2026-09-081,443 (10.15% / 28.1만주)
2026-09-071,310 (3.56% / 22.2만주)
2026-09-041,265 (0.48% / 4.7만주)
2026-09-031,259 (-3.08% / 6.6만주)
2026-09-021,299 (-1.22% / 5.2만주)
2026-09-011,315 (-1.20% / 5.5만주)
2026-08-311,331 (2.07% / 11.3만주)
 -0.3_3.8_R1.0_0.9
-0.8_4.7_B0.8_0.0
2.6_4.0_B0.4_1.1
0.2_0.0_R9.9_1.9
2.9_2.5_R0.6_9.2
1.3_1.4_B0.8_1.9
-0.6_1.7_B2.5_3.0
1.0_3.8_B2.2_0.0
2.3_1.4_B3.5_0.0
0.0_2.7_R2.1_1.4		 15.42 3.18 -10.65 -48.95 -39.67 -60.49 N/A
75 081180 쎄크 코스닥 2026-09-11
(2.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (2.65% / 4.1만주)
5,650 (-0.18% / 1.9만주)
5,660 (6.39% / 9.7만주)
5,320 (2.31% / 7.2만주)
5,200 (3.17% / 3.3만주)
5,040 (5.44% / 2.8만주)
4,780 (-2.55% / 4.1만주)
4,905 (-3.25% / 1.4만주)
5,070 (0.20% / 2.1만주)
5,060 (-2.69% / 2.6만주)
2026-09-115,800 (2.65% / 4.1만주)
2026-09-105,650 (-0.18% / 1.9만주)
2026-09-095,660 (6.39% / 9.7만주)
2026-09-085,320 (2.31% / 7.2만주)
2026-09-075,200 (3.17% / 3.3만주)
2026-09-045,040 (5.44% / 2.8만주)
2026-09-034,780 (-2.55% / 4.1만주)
2026-09-024,905 (-3.25% / 1.4만주)
2026-09-015,070 (0.20% / 2.1만주)
2026-08-315,060 (-2.69% / 2.6만주)
 0.0_6.0_R2.7_0.7
5.5_1.9_B5.4_0.0
-1.9_1.1_R8.4_3.9
-0.2_3.7_R2.5_2.3
0.4_2.1_R2.8_0.0
1.7_1.6_R3.7_0.0
-3.1_0.5_R0.5_2.9
0.0_0.0_B3.3_0.0
-0.4_2.8_R0.6_2.2
-3.1_3.0_R0.4_0.8		 15.08 -1.53 -24.28 -50.93 -47.79 -38.23 N/A
76 130580 나이스디앤비 코스닥 2026-09-11
(0.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,430 (0.47% / 1.5만주)
6,400 (0.47% / 1.6만주)
6,370 (4.08% / 5.6만주)
6,120 (1.66% / 7.5만주)
6,020 (7.69% / 9.2만주)
5,590 (-0.53% / 0.3만주)
5,620 (0.72% / 0.2만주)
5,580 (-0.53% / 0.3만주)
5,610 (0.18% / 0.1만주)
5,600 (0.72% / 0.2만주)
2026-09-116,430 (0.47% / 1.5만주)
2026-09-106,400 (0.47% / 1.6만주)
2026-09-096,370 (4.08% / 5.6만주)
2026-09-086,120 (1.66% / 7.5만주)
2026-09-076,020 (7.69% / 9.2만주)
2026-09-045,590 (-0.53% / 0.3만주)
2026-09-035,620 (0.72% / 0.2만주)
2026-09-025,580 (-0.53% / 0.3만주)
2026-09-015,610 (0.18% / 0.1만주)
2026-08-315,600 (0.72% / 0.2만주)
 0.0_0.2_R0.5_0.3
0.0_0.9_R0.5_0.2
1.0_1.9_R3.1_0.2
0.2_0.5_R1.5_1.0
0.9_1.8_R6.7_0.2
0.4_1.3_B0.9_0.0
1.1_1.8_B0.4_0.0
0.4_0.4_B0.9_0.0
0.0_0.2_R0.2_0.0
0.9_2.0_B0.2_0.0		 15.03 14.82 17.55 14.01 7.17 13.81 N/A
77 289010 아이스크림에듀 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,115 (0.00% / 22.5만주)
1,115 (21.46% / 207.2만주)
918 (-2.86% / 5.9만주)
945 (-2.98% / 25.1만주)
974 (0.41% / 3.9만주)
970 (1.36% / 5.4만주)
957 (6.22% / 7.3만주)
901 (-5.85% / 7.5만주)
957 (-2.25% / 12.3만주)
979 (1.45% / 10.6만주)
2026-09-111,115 (0.00% / 22.5만주)
2026-09-101,115 (21.46% / 207.2만주)
2026-09-09918 (-2.86% / 5.9만주)
2026-09-08945 (-2.98% / 25.1만주)
2026-09-07974 (0.41% / 3.9만주)
2026-09-04970 (1.36% / 5.4만주)
2026-09-03957 (6.22% / 7.3만주)
2026-09-02901 (-5.85% / 7.5만주)
2026-09-01957 (-2.25% / 12.3만주)
2026-08-31979 (1.45% / 10.6만주)
 0.4_7.1_B0.4_0.6
22.5_2.7_B0.9_3.8
0.0_4.1_B2.9_0.0
-3.4_6.8_R0.4_3.7
-2.0_1.1_R2.4_0.6
-1.8_0.9_R3.2_1.3
-3.9_0.0_R10.5_2.3
-2.7_0.0_B3.2_4.3
-0.1_5.9_B2.1_2.1
-2.7_0.0_R4.3_3.5		 14.95 29.65 -8.61 -25.96 -40.05 -39.44 N/A
78 052460 아이크래프트 코스닥 2026-09-11
(12.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,620 (12.63% / 68.2만주)
4,990 (-0.99% / 13.8만주)
5,040 (2.96% / 34.6만주)
4,895 (2.30% / 25.3만주)
4,785 (-2.15% / 24.2만주)
4,890 (7.47% / 34.2만주)
4,550 (-2.15% / 45.1만주)
4,650 (-11.09% / 128.6만주)
5,230 (-25.60% / 180.4만주)
7,030 (8.99% / 24.6만주)
2026-09-115,620 (12.63% / 68.2만주)
2026-09-104,990 (-0.99% / 13.8만주)
2026-09-095,040 (2.96% / 34.6만주)
2026-09-084,895 (2.30% / 25.3만주)
2026-09-074,785 (-2.15% / 24.2만주)
2026-09-044,890 (7.47% / 34.2만주)
2026-09-034,550 (-2.15% / 45.1만주)
2026-09-024,650 (-11.09% / 128.6만주)
2026-09-015,230 (-25.60% / 180.4만주)
2026-08-317,030 (8.99% / 24.6만주)
 -2.4_1.2_R15.4_5.0
0.4_2.6_B1.4_0.0
1.2_2.3_R1.7_3.8
0.3_3.1_R2.0_2.6
0.0_1.7_B2.1_1.4
0.0_0.0_R7.5_1.7
2.5_3.1_B4.5_1.8
-4.4_0.9_B7.0_2.8
-0.9_1.9_B25.0_0.4
-0.6_6.2_R9.7_0.3		 14.93 -20.85 100.00 84.87 118.68 101.07 N/A
79 053950 경남제약 코스닥 2026-09-11
(8.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,205 (8.62% / 398.9만주)
2,030 (-7.09% / 21.9만주)
2,185 (-1.13% / 45.7만주)
2,210 (1.84% / 394.4만주)
2,170 (13.02% / 265.3만주)
1,920 (-2.74% / 30.9만주)
1,974 (-10.68% / 148.9만주)
2,210 (29.77% / 213.5만주)
1,703 (1.98% / 3.0만주)
1,670 (1.33% / 2.8만주)
2026-09-112,205 (8.62% / 398.9만주)
2026-09-102,030 (-7.09% / 21.9만주)
2026-09-092,185 (-1.13% / 45.7만주)
2026-09-082,210 (1.84% / 394.4만주)
2026-09-072,170 (13.02% / 265.3만주)
2026-09-041,920 (-2.74% / 30.9만주)
2026-09-031,974 (-10.68% / 148.9만주)
2026-09-022,210 (29.77% / 213.5만주)
2026-09-011,703 (1.98% / 3.0만주)
2026-08-311,670 (1.33% / 2.8만주)
 0.0_1.5_R8.6_13.4
0.0_0.7_B7.1_3.0
0.0_2.5_B1.1_6.3
3.0_5.9_B1.1_18.6
0.9_4.5_R12.0_14.3
0.8_1.7_B3.5_2.3
6.3_1.3_B16.0_1.7
0.0_1.9_R29.8_0.0
-0.1_2.6_R2.0_1.0
4.1_3.7_B2.6_0.5		 14.84 31.48 12.50 -32.36 -38.49 -28.29 N/A
80 424980 마이크로투나노 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,510 (-1.45% / 4.4만주)
9,650 (14.34% / 21.7만주)
8,440 (0.96% / 1.0만주)
8,360 (-2.90% / 1.5만주)
8,610 (3.86% / 2.8만주)
8,290 (4.02% / 4.7만주)
7,970 (7.70% / 5.7만주)
7,400 (5.56% / 2.3만주)
7,010 (0.57% / 0.7만주)
6,970 (-3.60% / 1.5만주)
2026-09-119,510 (-1.45% / 4.4만주)
2026-09-109,650 (14.34% / 21.7만주)
2026-09-098,440 (0.96% / 1.0만주)
2026-09-088,360 (-2.90% / 1.5만주)
2026-09-078,610 (3.86% / 2.8만주)
2026-09-048,290 (4.02% / 4.7만주)
2026-09-037,970 (7.70% / 5.7만주)
2026-09-027,400 (5.56% / 2.3만주)
2026-09-017,010 (0.57% / 0.7만주)
2026-08-316,970 (-3.60% / 1.5만주)
 0.1_3.0_B1.6_0.0
2.3_2.0_R11.8_6.6
-2.8_0.0_R3.8_2.4
1.2_0.0_B4.0_0.0
1.2_3.0_R2.6_0.0
0.0_0.0_R4.0_6.0
0.3_0.3_R7.4_2.8
0.0_1.3_R5.6_6.1
0.1_2.4_R0.4_2.9
0.0_3.9_B3.6_0.0		 14.72 37.83 11.75 -26.45 14.58 11.75 N/A
81 457550 우진엔텍 코스닥 2026-09-11
(2.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,880 (2.20% / 14.5만주)
14,560 (-0.68% / 9.1만주)
14,660 (2.09% / 21.4만주)
14,360 (6.85% / 39.1만주)
13,440 (3.46% / 9.1만주)
12,990 (2.12% / 4.3만주)
12,720 (-0.08% / 6.8만주)
12,730 (-4.64% / 8.4만주)
13,350 (-1.91% / 5.4만주)
13,610 (-2.99% / 7.3만주)
2026-09-1114,880 (2.20% / 14.5만주)
2026-09-1014,560 (-0.68% / 9.1만주)
2026-09-0914,660 (2.09% / 21.4만주)
2026-09-0814,360 (6.85% / 39.1만주)
2026-09-0713,440 (3.46% / 9.1만주)
2026-09-0412,990 (2.12% / 4.3만주)
2026-09-0312,720 (-0.08% / 6.8만주)
2026-09-0212,730 (-4.64% / 8.4만주)
2026-09-0113,350 (-1.91% / 5.4만주)
2026-08-3113,610 (-2.99% / 7.3만주)
 0.0_1.9_R2.2_3.2
-1.5_3.0_R0.8_1.0
1.3_1.0_R0.8_3.2
1.3_0.6_R5.4_4.0
0.1_0.5_R3.4_1.9
0.2_0.9_R2.0_0.8
0.5_0.9_B0.6_2.0
-1.9_0.1_B2.8_0.0
0.0_1.4_B1.9_1.2
-0.2_3.0_B2.8_0.1		 14.55 -2.75 -28.97 -42.66 -30.95 -40.00
82 038880 아이에이 코스닥 2026-09-11
(-0.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,380 (-0.29% / 0.6만주)
3,390 (0.89% / 1.5만주)
3,360 (0.15% / 1.6만주)
3,355 (0.60% / 3.7만주)
3,335 (12.86% / 4.6만주)
2,955 (1.03% / 0.9만주)
2,925 (-2.99% / 1.2만주)
3,015 (-1.15% / 0.6만주)
3,050 (-1.13% / 0.8만주)
3,085 (0.49% / 2.0만주)
2026-09-113,380 (-0.29% / 0.6만주)
2026-09-103,390 (0.89% / 1.5만주)
2026-09-093,360 (0.15% / 1.6만주)
2026-09-083,355 (0.60% / 3.7만주)
2026-09-073,335 (12.86% / 4.6만주)
2026-09-042,955 (1.03% / 0.9만주)
2026-09-032,925 (-2.99% / 1.2만주)
2026-09-023,015 (-1.15% / 0.6만주)
2026-09-013,050 (-1.13% / 0.8만주)
2026-08-313,085 (0.49% / 2.0만주)
 -0.3_0.9_D0.0_3.3
-0.3_1.5_R1.2_2.5
-1.2_3.5_R1.4_1.8
0.1_3.1_R0.4_4.0
1.5_0.7_R11.2_1.5
0.0_1.2_R1.0_1.5
-0.8_2.4_B2.2_0.8
0.0_0.5_B1.1_0.0
8.4_0.2_B8.8_0.0
2.0_1.5_B1.4_3.0		 14.38 -2.87 0.90 -47.19 -59.03 -64.42 N/A
83 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 14.28 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
84 099440 스맥 코스닥 2026-09-11
(1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,340 (1.40% / 37.8만주)
4,280 (-0.47% / 56.5만주)
4,300 (10.82% / 100.5만주)
3,880 (0.52% / 20.6만주)
3,860 (1.58% / 25.7만주)
3,800 (-0.13% / 25.8만주)
3,805 (-0.26% / 17.6만주)
3,815 (-1.04% / 14.7만주)
3,855 (0.13% / 16.6만주)
3,850 (-3.99% / 19.9만주)
2026-09-114,340 (1.40% / 37.8만주)
2026-09-104,280 (-0.47% / 56.5만주)
2026-09-094,300 (10.82% / 100.5만주)
2026-09-083,880 (0.52% / 20.6만주)
2026-09-073,860 (1.58% / 25.7만주)
2026-09-043,800 (-0.13% / 25.8만주)
2026-09-033,805 (-0.26% / 17.6만주)
2026-09-023,815 (-1.04% / 14.7만주)
2026-09-013,855 (0.13% / 16.6만주)
2026-08-313,850 (-3.99% / 19.9만주)
 -0.6_0.6_R2.0_2.0
0.0_1.8_B0.5_2.7
0.5_1.4_R10.3_3.1
0.0_1.0_R0.5_2.4
0.5_0.8_R1.0_2.1
-0.5_0.4_R0.4_2.9
-0.1_1.8_B0.1_0.9
-1.8_1.3_R0.8_0.7
0.9_1.7_B0.8_0.0
-0.9_0.9_B3.1_0.5		 14.21 7.69 34.78 -19.78 -39.55 -1.36
85 059090 미코 코스닥 2026-09-11
(6.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 20,600 (6.40% / 152.5만주)
19,360 (-2.42% / 64.9만주)
19,840 (9.67% / 53.2만주)
18,090 (-3.31% / 19.4만주)
18,710 (3.60% / 16.7만주)
18,060 (3.20% / 8.9만주)
17,500 (-3.74% / 13.5만주)
18,180 (-3.30% / 7.5만주)
18,800 (-2.84% / 8.7만주)
19,350 (-0.62% / 15.8만주)
2026-09-1120,600 (6.40% / 152.5만주)
2026-09-1019,360 (-2.42% / 64.9만주)
2026-09-0919,840 (9.67% / 53.2만주)
2026-09-0818,090 (-3.31% / 19.4만주)
2026-09-0718,710 (3.60% / 16.7만주)
2026-09-0418,060 (3.20% / 8.9만주)
2026-09-0317,500 (-3.74% / 13.5만주)
2026-09-0218,180 (-3.30% / 7.5만주)
2026-09-0118,800 (-2.84% / 8.7만주)
2026-08-3119,350 (-0.62% / 15.8만주)
 0.2_3.8_R6.2_1.2
2.8_0.3_B5.1_0.5
2.0_0.6_R7.5_1.3
0.5_0.0_B3.8_0.7
2.2_0.3_R1.4_2.2
2.2_1.9_R1.0_0.1
2.0_2.5_B5.6_1.6
-3.5_0.1_R0.2_2.9
-0.4_0.0_B2.4_0.5
-3.2_3.1_R2.7_1.2		 14.06 22.62 2.49 46.72 46.72 28.43
86 083650 비에이치아이 코스닥 2026-09-11
(2.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,400 (2.24% / 116.0만주)
66,900 (0.30% / 44.4만주)
66,700 (1.37% / 49.0만주)
65,800 (-2.81% / 87.4만주)
67,700 (12.83% / 133.8만주)
60,000 (1.18% / 19.9만주)
59,300 (-0.50% / 35.6만주)
59,600 (-2.61% / 25.7만주)
61,200 (-2.55% / 23.2만주)
62,800 (-3.98% / 29.3만주)
2026-09-1168,400 (2.24% / 116.0만주)
2026-09-1066,900 (0.30% / 44.4만주)
2026-09-0966,700 (1.37% / 49.0만주)
2026-09-0865,800 (-2.81% / 87.4만주)
2026-09-0767,700 (12.83% / 133.8만주)
2026-09-0460,000 (1.18% / 19.9만주)
2026-09-0359,300 (-0.50% / 35.6만주)
2026-09-0259,600 (-2.61% / 25.7만주)
2026-09-0161,200 (-2.55% / 23.2만주)
2026-08-3162,800 (-3.98% / 29.3만주)
 0.9_3.3_R1.3_1.5
-2.4_1.5_R2.8_1.2
2.1_1.0_B0.7_3.7
1.9_0.3_B4.6_2.5
1.8_2.6_R10.8_3.1
1.3_2.0_B0.2_0.2
2.4_2.7_B2.8_2.1
-3.6_0.7_R1.0_4.0
0.2_2.0_B2.7_0.2
-0.6_2.7_B3.4_0.5		 14.00 21.93 12.87 -34.86 32.05 30.04
87 226950 올릭스 코스닥 2026-09-11
(9.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 13.97 -20.68 -11.28 -41.30 -17.63 23.50
88 149950 아바텍 코스닥 2026-09-11
(14.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,330 (14.02% / 76.0만주)
9,060 (-0.98% / 2.9만주)
9,150 (3.86% / 6.0만주)
8,810 (-1.89% / 4.6만주)
8,980 (-1.21% / 4.1만주)
9,090 (-2.78% / 7.1만주)
9,350 (4.47% / 28.7만주)
8,950 (-1.21% / 5.9만주)
9,060 (0.89% / 3.1만주)
8,980 (-0.22% / 2.8만주)
2026-09-1110,330 (14.02% / 76.0만주)
2026-09-109,060 (-0.98% / 2.9만주)
2026-09-099,150 (3.86% / 6.0만주)
2026-09-088,810 (-1.89% / 4.6만주)
2026-09-078,980 (-1.21% / 4.1만주)
2026-09-049,090 (-2.78% / 7.1만주)
2026-09-039,350 (4.47% / 28.7만주)
2026-09-028,950 (-1.21% / 5.9만주)
2026-09-019,060 (0.89% / 3.1만주)
2026-08-318,980 (-0.22% / 2.8만주)
 0.0_2.5_R14.0_1.6
1.1_2.3_B2.1_0.0
1.4_0.4_R2.5_0.5
1.1_0.0_B3.0_0.0
0.0_0.2_B1.2_2.9
0.0_0.4_B2.8_1.8
0.0_2.7_R4.5_4.2
-1.0_2.1_B0.2_5.1
-0.9_1.6_R1.8_0.7
-1.0_3.1_R0.8_1.2		 13.64 20.40 -23.48 4.03 -0.19 15.29 N/A
89 198940 한주라이트메탈 코스닥 2026-09-11
(-2.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,476 (-2.25% / 6.5만주)
1,510 (8.63% / 17.4만주)
1,390 (2.89% / 4.3만주)
1,351 (3.13% / 5.6만주)
1,310 (0.85% / 2.7만주)
1,299 (0.23% / 1.1만주)
1,296 (-1.14% / 2.8만주)
1,311 (-0.30% / 2.1만주)
1,315 (-1.13% / 1.3만주)
1,330 (1.68% / 3.8만주)
2026-09-111,476 (-2.25% / 6.5만주)
2026-09-101,510 (8.63% / 17.4만주)
2026-09-091,390 (2.89% / 4.3만주)
2026-09-081,351 (3.13% / 5.6만주)
2026-09-071,310 (0.85% / 2.7만주)
2026-09-041,299 (0.23% / 1.1만주)
2026-09-031,296 (-1.14% / 2.8만주)
2026-09-021,311 (-0.30% / 2.1만주)
2026-09-011,315 (-1.13% / 1.3만주)
2026-08-311,330 (1.68% / 3.8만주)
 0.1_0.3_B2.4_1.1
0.0_1.9_R8.6_0.3
3.6_3.2_B0.7_3.4
0.0_0.0_R3.1_4.0
1.6_2.4_B0.8_0.0
0.8_1.2_B0.5_0.0
3.2_2.0_B4.2_0.0
-1.9_0.6_R1.6_4.1
-1.1_0.8_B0.1_3.6
0.1_2.8_R1.6_0.7		 13.63 9.99 -26.38 20.00 8.37 -1.60 N/A
90 115500 케이씨에스 코스닥 2026-09-11
(9.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,950 (9.94% / 211.2만주)
9,050 (-2.06% / 6.5만주)
9,240 (4.64% / 36.2만주)
8,830 (0.23% / 5.2만주)
8,810 (0.57% / 2.8만주)
8,760 (4.04% / 3.1만주)
8,420 (-2.66% / 4.0만주)
8,650 (-3.57% / 2.6만주)
8,970 (-1.32% / 2.9만주)
9,090 (-1.73% / 6.8만주)
2026-09-119,950 (9.94% / 211.2만주)
2026-09-109,050 (-2.06% / 6.5만주)
2026-09-099,240 (4.64% / 36.2만주)
2026-09-088,830 (0.23% / 5.2만주)
2026-09-078,810 (0.57% / 2.8만주)
2026-09-048,760 (4.04% / 3.1만주)
2026-09-038,420 (-2.66% / 4.0만주)
2026-09-028,650 (-3.57% / 2.6만주)
2026-09-018,970 (-1.32% / 2.9만주)
2026-08-319,090 (-1.73% / 6.8만주)
 0.6_0.4_R9.3_7.7
-0.3_2.7_B1.7_0.0
4.2_3.2_R0.4_7.3
-0.3_0.2_R0.6_2.4
1.0_2.0_B0.5_1.1
0.8_0.0_R3.2_1.0
0.1_0.2_B2.8_1.5
-3.0_1.0_B0.6_2.1
0.3_1.1_B1.6_0.3
-1.1_4.3_B0.7_0.1		 13.58 10.07 -14.00 14.50 -1.19 3.75 N/A
91 289080 SV인베스트먼트 코스닥 2026-09-11
(-2.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,605 (-2.07% / 148.3만주)
2,660 (0.95% / 157.3만주)
2,635 (4.98% / 379.8만주)
2,510 (6.81% / 1,175.0만주)
2,350 (2.40% / 79.9만주)
2,295 (1.55% / 47.7만주)
2,260 (-2.16% / 66.6만주)
2,310 (1.99% / 69.0만주)
2,265 (-2.37% / 60.1만주)
2,320 (-5.69% / 128.7만주)
2026-09-112,605 (-2.07% / 148.3만주)
2026-09-102,660 (0.95% / 157.3만주)
2026-09-092,635 (4.98% / 379.8만주)
2026-09-082,510 (6.81% / 1,175.0만주)
2026-09-072,350 (2.40% / 79.9만주)
2026-09-042,295 (1.55% / 47.7만주)
2026-09-032,260 (-2.16% / 66.6만주)
2026-09-022,310 (1.99% / 69.0만주)
2026-09-012,265 (-2.37% / 60.1만주)
2026-08-312,320 (-5.69% / 128.7만주)
 -2.3_0.6_R0.2_3.6
-1.7_1.2_R2.7_1.5
-0.8_1.6_R5.8_3.6
3.8_1.4_R2.9_11.2
1.3_0.4_R1.1_4.0
2.0_1.5_B0.4_0.9
1.5_1.5_B3.6_0.9
-1.3_1.6_R3.4_1.3
1.3_0.4_B3.6_0.0
-1.6_1.7_B4.1_0.0		 13.51 23.17 11.56 -27.84 58.55 38.79 N/A
92 388050 지투파워 코스닥 2026-09-11
(-0.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,110 (-0.63% / 208.1만주)
11,180 (0.90% / 258.9만주)
11,080 (0.36% / 438.4만주)
11,040 (5.54% / 1,171.9만주)
10,460 (6.73% / 340.5만주)
9,800 (1.66% / 49.1만주)
9,640 (5.24% / 321.7만주)
9,160 (-4.58% / 41.1만주)
9,600 (-3.13% / 44.3만주)
9,910 (-0.90% / 46.3만주)
2026-09-1111,110 (-0.63% / 208.1만주)
2026-09-1011,180 (0.90% / 258.9만주)
2026-09-0911,080 (0.36% / 438.4만주)
2026-09-0811,040 (5.54% / 1,171.9만주)
2026-09-0710,460 (6.73% / 340.5만주)
2026-09-049,800 (1.66% / 49.1만주)
2026-09-039,640 (5.24% / 321.7만주)
2026-09-029,160 (-4.58% / 41.1만주)
2026-09-019,600 (-3.13% / 44.3만주)
2026-08-319,910 (-0.90% / 46.3만주)
 -2.3_0.0_R1.7_5.8
-2.4_1.6_R3.4_5.7
2.4_0.3_B1.9_5.8
2.1_4.5_R3.4_10.5
0.5_1.5_R6.2_3.0
1.5_3.2_R0.2_1.2
0.9_2.9_R4.3_7.5
-2.5_0.1_B2.1_2.8
0.0_1.6_B3.1_1.3
-1.8_3.2_R0.9_2.0		 13.37 37.50 26.39 3.64 37.50 22.90
93 219130 타이거일렉 코스닥 2026-09-11
(-1.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,400 (-1.16% / 3.0만주)
69,200 (2.82% / 4.2만주)
67,300 (8.03% / 5.2만주)
62,300 (3.49% / 5.3만주)
60,200 (-0.33% / 5.6만주)
60,400 (0.33% / 3.4만주)
60,200 (-2.75% / 3.9만주)
61,900 (-1.43% / 7.1만주)
62,800 (-0.79% / 2.7만주)
63,300 (1.93% / 2.2만주)
2026-09-1168,400 (-1.16% / 3.0만주)
2026-09-1069,200 (2.82% / 4.2만주)
2026-09-0967,300 (8.03% / 5.2만주)
2026-09-0862,300 (3.49% / 5.3만주)
2026-09-0760,200 (-0.33% / 5.6만주)
2026-09-0460,400 (0.33% / 3.4만주)
2026-09-0360,200 (-2.75% / 3.9만주)
2026-09-0261,900 (-1.43% / 7.1만주)
2026-09-0162,800 (-0.79% / 2.7만주)
2026-08-3163,300 (1.93% / 2.2만주)
 -3.2_3.6_R2.1_1.2
-1.0_3.5_R3.9_1.9
0.5_0.0_R7.5_0.6
0.7_0.7_R2.8_5.9
1.5_3.5_B1.8_2.8
1.0_0.8_B0.7_2.3
1.9_0.3_B4.6_0.0
-4.1_1.0_R2.8_1.6
-1.7_1.1_R1.0_1.1
-2.9_2.2_R5.0_0.2		 13.25 -14.50 8.40 138.74 230.43 269.73
94 317770 엑스페릭스 코스닥 2026-09-11
(12.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 13.14 -0.37 5.53 -16.82 -8.25 -32.41 N/A
95 024740 한일단조 코스닥 2026-09-11
(-0.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,330 (-0.64% / 18.1만주)
2,345 (1.08% / 33.5만주)
2,320 (0.65% / 22.4만주)
2,305 (1.32% / 36.0만주)
2,275 (10.44% / 114.8만주)
2,060 (0.24% / 7.6만주)
2,055 (2.24% / 10.9만주)
2,010 (-3.13% / 16.9만주)
2,075 (-0.95% / 4.9만주)
2,095 (-0.71% / 4.9만주)
2026-09-112,330 (-0.64% / 18.1만주)
2026-09-102,345 (1.08% / 33.5만주)
2026-09-092,320 (0.65% / 22.4만주)
2026-09-082,305 (1.32% / 36.0만주)
2026-09-072,275 (10.44% / 114.8만주)
2026-09-042,060 (0.24% / 7.6만주)
2026-09-032,055 (2.24% / 10.9만주)
2026-09-022,010 (-3.13% / 16.9만주)
2026-09-012,075 (-0.95% / 4.9만주)
2026-08-312,095 (-0.71% / 4.9만주)
 -1.7_0.0_R1.1_3.0
0.0_1.7_R1.1_2.8
2.0_1.5_B1.3_1.9
0.0_1.5_R1.3_3.3
1.2_0.7_R9.1_5.1
-1.0_1.5_R1.2_1.0
0.2_0.5_R2.0_1.2
1.0_0.0_B4.1_0.2
-0.7_1.2_B0.2_1.4
0.5_2.4_B1.2_0.0		 13.11 6.88 0.87 -32.27 8.12 8.12 N/A
96 050090 비케이홀딩스 코스닥 2026-09-11
(1.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 898 (1.70% / 13.0만주)
883 (-1.23% / 17.8만주)
894 (12.03% / 93.0만주)
798 (0.50% / 11.1만주)
794 (0.00% / 11.0만주)
794 (4.61% / 113.9만주)
759 (7.97% / 41.6만주)
703 (-8.82% / 19.8만주)
771 (-6.66% / 15.5만주)
826 (0.36% / 5.2만주)
2026-09-11898 (1.70% / 13.0만주)
2026-09-10883 (-1.23% / 17.8만주)
2026-09-09894 (12.03% / 93.0만주)
2026-09-08798 (0.50% / 11.1만주)
2026-09-07794 (0.00% / 11.0만주)
2026-09-04794 (4.61% / 113.9만주)
2026-09-03759 (7.97% / 41.6만주)
2026-09-02703 (-8.82% / 19.8만주)
2026-09-01771 (-6.66% / 15.5만주)
2026-08-31826 (0.36% / 5.2만주)
 0.0_3.4_R1.7_0.2
1.3_4.9_B2.5_1.0
0.3_0.0_R11.8_9.4
0.0_0.1_R0.5_6.6
0.0_5.5_D0.0_1.8
14.0_6.9_B8.2_6.7
18.1_8.6_B8.6_0.0
-0.1_9.0_B8.7_0.0
0.1_5.2_B6.8_0.0
-0.1_5.2_R0.5_1.7		 13.10 33.43 73.03 40.31 2.05 -1.32 N/A
97 373200 엑스플러스 코스닥 2026-09-11
(2.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,925 (2.01% / 3.1만주)
1,887 (-0.42% / 3.7만주)
1,895 (-0.73% / 4.9만주)
1,909 (0.21% / 13.5만주)
1,905 (11.86% / 68.8만주)
1,703 (1.31% / 4.6만주)
1,681 (-2.27% / 3.1만주)
1,720 (-1.43% / 5.2만주)
1,745 (2.41% / 2.4만주)
1,704 (-2.52% / 1.4만주)
2026-09-111,925 (2.01% / 3.1만주)
2026-09-101,887 (-0.42% / 3.7만주)
2026-09-091,895 (-0.73% / 4.9만주)
2026-09-081,909 (0.21% / 13.5만주)
2026-09-071,905 (11.86% / 68.8만주)
2026-09-041,703 (1.31% / 4.6만주)
2026-09-031,681 (-2.27% / 3.1만주)
2026-09-021,720 (-1.43% / 5.2만주)
2026-09-011,745 (2.41% / 2.4만주)
2026-08-311,704 (-2.52% / 1.4만주)
 -1.2_4.2_R3.2_1.2
-0.8_4.5_R0.4_0.7
-0.8_5.3_R0.1_0.0
-0.8_4.2_R1.0_4.8
0.0_0.0_R11.9_8.1
1.7_1.9_B0.4_5.2
0.0_2.4_B2.3_2.3
-1.0_7.8_B0.4_0.2
-1.7_2.3_R4.2_0.3
-1.9_1.9_B0.6_1.7		 13.04 10.82 -22.38 -47.04 -22.69 -31.25 N/A
98 389680 유디엠텍 코스닥 2026-09-11
(5.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,220 (5.46% / 21.9만주)
2,105 (-1.17% / 11.4만주)
2,130 (7.74% / 14.1만주)
1,977 (0.20% / 5.6만주)
1,973 (0.46% / 11.0만주)
1,964 (7.85% / 12.2만주)
1,821 (1.34% / 5.4만주)
1,797 (-2.86% / 6.3만주)
1,850 (-4.05% / 11.0만주)
1,928 (0.78% / 30.6만주)
2026-09-112,220 (5.46% / 21.9만주)
2026-09-102,105 (-1.17% / 11.4만주)
2026-09-092,130 (7.74% / 14.1만주)
2026-09-081,977 (0.20% / 5.6만주)
2026-09-071,973 (0.46% / 11.0만주)
2026-09-041,964 (7.85% / 12.2만주)
2026-09-031,821 (1.34% / 5.4만주)
2026-09-021,797 (-2.86% / 6.3만주)
2026-09-011,850 (-4.05% / 11.0만주)
2026-08-311,928 (0.78% / 30.6만주)
 -1.9_3.6_R7.5_8.8
-3.5_0.0_R2.4_4.5
0.0_1.3_R7.7_1.9
1.1_1.9_B0.9_0.0
2.9_1.7_B2.3_2.5
0.3_0.2_R7.5_0.7
0.0_2.4_R1.3_2.6
1.1_4.1_B3.9_0.0
10.0_0.6_B12.7_0.0
-4.6_0.0_R5.6_8.4		 13.03 107.09 -17.78 -28.73 -5.53 -29.19 N/A
99 331380 포커스에이아이 코스닥 2026-09-11
(1.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,135 (1.67% / 2.1만주)
2,100 (-1.18% / 2.8만주)
2,125 (0.24% / 2.4만주)
2,120 (2.42% / 10.1만주)
2,070 (9.41% / 14.2만주)
1,892 (0.48% / 1.3만주)
1,883 (-0.89% / 2.1만주)
1,900 (-2.56% / 9.8만주)
1,950 (-2.35% / 3.4만주)
1,997 (3.10% / 3.1만주)
2026-09-112,135 (1.67% / 2.1만주)
2026-09-102,100 (-1.18% / 2.8만주)
2026-09-092,125 (0.24% / 2.4만주)
2026-09-082,120 (2.42% / 10.1만주)
2026-09-072,070 (9.41% / 14.2만주)
2026-09-041,892 (0.48% / 1.3만주)
2026-09-031,883 (-0.89% / 2.1만주)
2026-09-021,900 (-2.56% / 9.8만주)
2026-09-011,950 (-2.35% / 3.4만주)
2026-08-311,997 (3.10% / 3.1만주)
 0.7_1.2_R0.9_1.6
2.1_2.1_B3.2_0.2
2.8_2.6_B2.5_0.2
5.3_2.4_B2.8_0.9
3.0_1.7_R6.3_1.4
0.9_0.6_B0.4_2.6
0.2_1.8_B1.1_3.3
-2.0_2.3_B0.6_4.1
0.0_1.4_B2.4_3.9
0.0_0.9_R3.1_5.2		 12.84 -2.29 17.05 -26.25 -18.51 -1.16 N/A
100 131970 두산테스나 코스닥 2026-09-11
(-5.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 83,800 (-5.95% / 47.6만주)
89,100 (6.32% / 100.3만주)
83,800 (3.46% / 20.0만주)
81,000 (-2.06% / 25.9만주)
82,700 (11.31% / 39.8만주)
74,300 (-0.80% / 17.5만주)
74,900 (-4.22% / 17.2만주)
78,200 (-0.26% / 15.9만주)
78,400 (-2.24% / 15.3만주)
80,200 (-1.84% / 38.4만주)
2026-09-1183,800 (-5.95% / 47.6만주)
2026-09-1089,100 (6.32% / 100.3만주)
2026-09-0983,800 (3.46% / 20.0만주)
2026-09-0881,000 (-2.06% / 25.9만주)
2026-09-0782,700 (11.31% / 39.8만주)
2026-09-0474,300 (-0.80% / 17.5만주)
2026-09-0374,900 (-4.22% / 17.2만주)
2026-09-0278,200 (-0.26% / 15.9만주)
2026-09-0178,400 (-2.24% / 15.3만주)
2026-08-3180,200 (-1.84% / 38.4만주)
 -2.7_0.6_B3.3_3.3
-0.1_1.7_R6.5_4.4
0.0_0.0_R3.5_3.3
-0.9_0.0_B1.2_3.5
5.5_0.3_R5.5_4.2
1.3_0.9_B2.1_2.4
2.3_1.1_B6.4_0.0
-4.5_1.1_R4.4_2.2
-1.4_2.3_B0.9_0.3
-4.0_3.2_R2.3_0.6		 12.79 19.37 -38.15 33.87 94.88 121.40
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 224060 더코디 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,890 (0.00% / 286.3만주)
9,890 (29.96% / 112.0만주)
7,610 (29.86% / 18.1만주)
5,860 (29.93% / 47.2만주)
4,510 (29.97% / 13.1만주)
3,470 (-5.19% / 1.7만주)
3,660 (-2.14% / 1.4만주)
3,740 (-5.08% / 1.4만주)
3,940 (1.81% / 1.8만주)
3,870 (0.52% / 8.4만주)
2026-09-119,890 (0.00% / 286.3만주)
2026-09-109,890 (29.96% / 112.0만주)
2026-09-097,610 (29.86% / 18.1만주)
2026-09-085,860 (29.93% / 47.2만주)
2026-09-074,510 (29.97% / 13.1만주)
2026-09-043,470 (-5.19% / 1.7만주)
2026-09-033,660 (-2.14% / 1.4만주)
2026-09-023,740 (-5.08% / 1.4만주)
2026-09-013,940 (1.81% / 1.8만주)
2026-08-313,870 (0.52% / 8.4만주)
 28.9_3.9_B22.4_0.0
0.0_0.0_R30.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
1.3_0.0_R28.3_0.0
0.0_1.2_B5.2_0.8
0.0_4.4_B2.1_0.3
3.6_1.6_B8.3_0.0
0.8_2.6_R1.0_0.1
0.9_5.2_B0.4_1.8		 156.88 180.97 194.35 166.94 273.91 238.70 N/A
2 187660 페니트리움바이오 코스닥 2026-09-11
(-0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,290 (-0.12% / 463.2만주)
8,300 (11.86% / 872.8만주)
7,420 (29.95% / 440.8만주)
5,710 (-11.75% / 224.9만주)
6,470 (10.60% / 282.2만주)
5,850 (14.71% / 409.8만주)
5,100 (7.14% / 257.0만주)
4,760 (-3.45% / 103.2만주)
4,930 (-0.40% / 139.4만주)
4,950 (17.02% / 297.3만주)
2026-09-118,290 (-0.12% / 463.2만주)
2026-09-108,300 (11.86% / 872.8만주)
2026-09-097,420 (29.95% / 440.8만주)
2026-09-085,710 (-11.75% / 224.9만주)
2026-09-076,470 (10.60% / 282.2만주)
2026-09-045,850 (14.71% / 409.8만주)
2026-09-035,100 (7.14% / 257.0만주)
2026-09-024,760 (-3.45% / 103.2만주)
2026-09-014,930 (-0.40% / 139.4만주)
2026-08-314,950 (17.02% / 297.3만주)
 1.2_9.0_B1.3_3.6
7.8_0.9_R3.8_9.6
-1.6_0.7_R32.0_0.0
-1.1_0.0_B10.8_2.3
2.6_1.0_R7.8_1.2
0.4_16.2_R14.3_0.0
4.7_0.1_R2.3_9.4
-1.2_5.3_B2.3_0.3
-1.0_3.8_R0.6_4.7
-1.1_2.9_R18.3_2.0		 95.98 96.21 36.12 -53.08 204.33 212.12 N/A
3 101000 KS인더스트리 코스닥 2026-09-11
(2.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,465 (2.45% / 33.3만주)
1,430 (15.70% / 233.3만주)
1,236 (-2.22% / 23.6만주)
1,264 (-1.48% / 42.0만주)
1,283 (17.28% / 411.1만주)
1,094 (29.93% / 112.4만주)
842 (8.51% / 143.8만주)
776 (-0.89% / 3.4만주)
783 (1.03% / 10.4만주)
775 (-0.77% / 8.7만주)
2026-09-111,465 (2.45% / 33.3만주)
2026-09-101,430 (15.70% / 233.3만주)
2026-09-091,236 (-2.22% / 23.6만주)
2026-09-081,264 (-1.48% / 42.0만주)
2026-09-071,283 (17.28% / 411.1만주)
2026-09-041,094 (29.93% / 112.4만주)
2026-09-03842 (8.51% / 143.8만주)
2026-09-02776 (-0.89% / 3.4만주)
2026-09-01783 (1.03% / 10.4만주)
2026-08-31775 (-0.77% / 8.7만주)
 4.9_7.2_B2.3_0.0
0.0_0.0_R15.7_12.3
-0.1_0.4_B2.1_6.8
0.0_7.9_B1.5_0.0
15.6_6.2_R1.4_10.8
0.2_0.8_R29.6_0.0
0.0_5.9_R8.5_18.8
0.0_3.0_B0.9_2.0
8.4_1.7_B6.8_0.0
4.4_2.2_B4.9_0.1		 87.58 72.15 3.17 -49.76 -25.29 -77.22 N/A
4 117670 알파칩스 코스닥 2026-09-11
(29.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 69.12 49.39 9.52 -18.00 56.09 115.21 N/A
5 162300 신스틸 코스닥 2026-09-11
(0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,785 (0.36% / 90.7만주)
2,775 (0.36% / 173.8만주)
2,765 (11.94% / 3,898.7만주)
2,470 (16.24% / 2,669.8만주)
2,125 (0.95% / 1,400.7만주)
2,105 (0.00% / 844.8만주)
2,105 (29.86% / 545.9만주)
1,621 (-0.73% / 4.3만주)
1,633 (-0.85% / 6.4만주)
1,647 (-0.72% / 5.4만주)
2026-09-112,785 (0.36% / 90.7만주)
2026-09-102,775 (0.36% / 173.8만주)
2026-09-092,765 (11.94% / 3,898.7만주)
2026-09-082,470 (16.24% / 2,669.8만주)
2026-09-072,125 (0.95% / 1,400.7만주)
2026-09-042,105 (0.00% / 844.8만주)
2026-09-032,105 (29.86% / 545.9만주)
2026-09-021,621 (-0.73% / 4.3만주)
2026-09-011,633 (-0.85% / 6.4만주)
2026-08-311,647 (-0.72% / 5.4만주)
 0.4_1.6_D0.0_2.5
-4.7_0.6_R5.3_0.0
1.4_4.8_R10.4_14.1
2.1_1.8_R13.8_10.1
5.0_4.2_B3.8_10.2
5.2_5.9_B5.0_1.1
4.2_0.0_R24.6_0.0
-0.2_1.3_B0.6_1.2
2.7_1.4_B3.4_0.0
0.0_1.6_B0.7_0.0		 67.87 40.23 71.60 82.74 57.08 32.30 N/A
6 067290 JW신약 코스닥 2026-09-11
(-2.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,515 (-2.90% / 1,367.3만주)
3,620 (-6.34% / 1,439.0만주)
3,865 (-0.64% / 1,868.8만주)
3,890 (8.66% / 7,347.6만주)
3,580 (9.65% / 5,659.5만주)
3,265 (-4.81% / 2,389.8만주)
3,430 (10.65% / 7,467.9만주)
3,100 (3.68% / 5,579.8만주)
2,990 (30.00% / 3,724.1만주)
2,300 (9.52% / 3,295.6만주)
2026-09-113,515 (-2.90% / 1,367.3만주)
2026-09-103,620 (-6.34% / 1,439.0만주)
2026-09-093,865 (-0.64% / 1,868.8만주)
2026-09-083,890 (8.66% / 7,347.6만주)
2026-09-073,580 (9.65% / 5,659.5만주)
2026-09-043,265 (-4.81% / 2,389.8만주)
2026-09-033,430 (10.65% / 7,467.9만주)
2026-09-023,100 (3.68% / 5,579.8만주)
2026-09-012,990 (30.00% / 3,724.1만주)
2026-08-312,300 (9.52% / 3,295.6만주)
 2.9_0.2_B5.6_5.1
-0.5_0.4_B5.9_6.0
0.0_4.3_B0.6_5.8
0.6_4.2_R8.1_11.4
-2.0_0.5_R11.9_8.9
0.3_5.2_B5.1_0.1
1.6_2.2_R8.9_11.4
12.5_3.5_B7.9_3.1
3.3_1.1_R25.9_0.0
4.0_0.9_R5.3_10.0		 67.38 57.98 167.30 75.84 144.61 144.27 N/A
7 452450 피아이이 코스닥 2026-09-11
(7.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 61.09 62.08 20.18 -5.53 -28.18 -34.57 N/A
8 014950 삼익제약 코스닥 2026-09-11
(-4.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,910 (-4.70% / 119.8만주)
8,300 (-7.88% / 344.1만주)
9,010 (2.97% / 392.9만주)
8,750 (-0.34% / 1,320.0만주)
8,780 (29.88% / 426.8만주)
6,760 (19.22% / 884.9만주)
5,670 (-5.03% / 239.8만주)
5,970 (-12.59% / 158.8만주)
6,830 (26.72% / 625.4만주)
5,390 (8.23% / 143.2만주)
2026-09-117,910 (-4.70% / 119.8만주)
2026-09-108,300 (-7.88% / 344.1만주)
2026-09-099,010 (2.97% / 392.9만주)
2026-09-088,750 (-0.34% / 1,320.0만주)
2026-09-078,780 (29.88% / 426.8만주)
2026-09-046,760 (19.22% / 884.9만주)
2026-09-035,670 (-5.03% / 239.8만주)
2026-09-025,970 (-12.59% / 158.8만주)
2026-09-016,830 (26.72% / 625.4만주)
2026-08-315,390 (8.23% / 143.2만주)
 1.2_1.4_B5.8_1.2
-1.2_1.1_B6.7_11.1
3.7_6.8_B0.7_5.3
3.2_5.5_B3.4_9.9
2.5_0.9_R26.7_0.0
0.5_2.6_R18.6_9.0
2.0_2.8_B6.9_9.9
-3.2_2.5_B9.7_3.9
0.4_2.2_R26.2_2.5
0.1_0.7_R8.1_6.9		 58.84 48.41 36.38 -33.25 -49.84 0.00 N/A
9 291810 핀텔 코스닥 2026-09-11
(9.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,930 (9.47% / 57.3만주)
1,763 (20.01% / 101.1만주)
1,469 (-8.19% / 35.5만주)
1,600 (-4.53% / 38.1만주)
1,676 (4.62% / 28.6만주)
1,602 (16.17% / 69.0만주)
1,379 (12.39% / 30.3만주)
1,227 (-6.12% / 17.9만주)
1,307 (0.54% / 16.0만주)
1,300 (6.56% / 40.0만주)
2026-09-111,930 (9.47% / 57.3만주)
2026-09-101,763 (20.01% / 101.1만주)
2026-09-091,469 (-8.19% / 35.5만주)
2026-09-081,600 (-4.53% / 38.1만주)
2026-09-071,676 (4.62% / 28.6만주)
2026-09-041,602 (16.17% / 69.0만주)
2026-09-031,379 (12.39% / 30.3만주)
2026-09-021,227 (-6.12% / 17.9만주)
2026-09-011,307 (0.54% / 16.0만주)
2026-08-311,300 (6.56% / 40.0만주)
 -2.9_0.5_R12.7_3.3
-0.1_0.0_R20.1_7.5
5.0_3.3_B12.6_0.0
-0.1_5.8_B4.4_0.0
-0.1_4.1_R4.8_0.8
1.5_2.8_R14.4_5.6
-0.6_4.1_R13.0_1.5
-1.7_5.7_B4.5_0.0
-1.5_4.4_R2.1_1.6
2.5_7.8_R4.0_4.8		 58.20 30.32 16.97 -4.46 -32.16 -12.07 N/A
10 351320 넥사다이내믹스 코스닥 2026-09-11
(-3.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,010 (-3.61% / 122.7만주)
4,160 (-16.80% / 278.0만주)
5,000 (0.00% / 0.0만주)
5,000 (15.34% / 158.0만주)
4,335 (16.38% / 160.5만주)
3,725 (16.41% / 225.3만주)
3,200 (6.31% / 84.0만주)
3,010 (-3.53% / 70.1만주)
3,120 (6.30% / 140.8만주)
2,935 (14.42% / 168.6만주)
2026-09-114,010 (-3.61% / 122.7만주)
2026-09-104,160 (-16.80% / 278.0만주)
2026-09-095,000 (0.00% / 0.0만주)
2026-09-085,000 (15.34% / 158.0만주)
2026-09-074,335 (16.38% / 160.5만주)
2026-09-043,725 (16.41% / 225.3만주)
2026-09-033,200 (6.31% / 84.0만주)
2026-09-023,010 (-3.53% / 70.1만주)
2026-09-013,120 (6.30% / 140.8만주)
2026-08-312,935 (14.42% / 168.6만주)
 -3.8_8.8_R0.3_11.0
5.0_7.2_B20.8_8.4
*
1.7_0.0_R13.4_4.8
3.9_1.4_R12.0_2.7
0.0_1.9_R16.4_4.4
0.0_10.0_R6.3_0.0
5.8_1.0_B8.8_2.1
4.3_3.4_R2.0_10.4
2.9_1.5_R11.2_1.4		 56.34 340.18 231.40 255.18 208.22 194.85 N/A
11 109670 씨싸이트 코스닥 2026-09-11
(-8.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,040 (-8.48% / 6.7만주)
6,600 (3.94% / 5.1만주)
6,350 (9.67% / 9.5만주)
5,790 (12.87% / 34.1만주)
5,130 (26.35% / 13.2만주)
4,060 (-1.69% / 0.7만주)
4,130 (-6.03% / 1.4만주)
4,395 (11.83% / 3.2만주)
3,930 (2.08% / 0.8만주)
3,850 (-0.77% / 0.4만주)
2026-09-116,040 (-8.48% / 6.7만주)
2026-09-106,600 (3.94% / 5.1만주)
2026-09-096,350 (9.67% / 9.5만주)
2026-09-085,790 (12.87% / 34.1만주)
2026-09-075,130 (26.35% / 13.2만주)
2026-09-044,060 (-1.69% / 0.7만주)
2026-09-034,130 (-6.03% / 1.4만주)
2026-09-024,395 (11.83% / 3.2만주)
2026-09-013,930 (2.08% / 0.8만주)
2026-08-313,850 (-0.77% / 0.4만주)
 0.3_3.8_B8.8_4.1
0.0_2.2_R3.9_0.9
0.0_4.7_R9.7_3.9
3.3_7.6_R9.2_10.4
0.1_0.0_R26.2_0.2
1.0_2.6_B2.6_0.5
0.0_3.1_B6.0_0.0
-0.1_0.6_R12.0_0.0
-2.6_0.4_R4.8_0.0
0.0_1.0_B0.8_4.4		 55.67 52.72 77.13 15.71 1.34 -10.91 N/A
12 198440 강동씨앤엘 코스닥 2026-09-11
(-2.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (-2.12% / 215.7만주)
2,120 (1.68% / 1,007.4만주)
2,085 (8.48% / 961.7만주)
1,922 (-2.44% / 841.4만주)
1,970 (0.36% / 258.8만주)
1,963 (-6.30% / 317.9만주)
2,095 (-1.87% / 1,207.0만주)
2,135 (0.00% / 1,197.0만주)
2,135 (22.98% / 3,532.0만주)
1,736 (29.94% / 354.7만주)
2026-09-112,075 (-2.12% / 215.7만주)
2026-09-102,120 (1.68% / 1,007.4만주)
2026-09-092,085 (8.48% / 961.7만주)
2026-09-081,922 (-2.44% / 841.4만주)
2026-09-071,970 (0.36% / 258.8만주)
2026-09-041,963 (-6.30% / 317.9만주)
2026-09-032,095 (-1.87% / 1,207.0만주)
2026-09-022,135 (0.00% / 1,197.0만주)
2026-09-012,135 (22.98% / 3,532.0만주)
2026-08-311,736 (29.94% / 354.7만주)
 -2.8_2.9_R0.7_1.9
8.2_3.8_B6.0_6.2
-0.1_3.0_R8.6_3.8
-2.0_5.3_B0.5_13.2
0.3_3.5_R0.1_1.8
0.0_3.5_B6.3_2.1
6.6_5.3_B7.9_1.5
-5.2_3.7_R5.4_4.2
15.2_7.5_R6.8_5.6
-0.1_2.3_R30.0_0.0		 55.31 78.57 103.23 97.43 94.11 61.60 N/A
13 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 54.12 35.05 -1.87 -64.35 0.00 0.00 N/A
14 064290 인텍플러스 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,850 (-0.10% / 32.7만주)
48,900 (8.79% / 48.7만주)
44,950 (8.97% / 41.7만주)
41,250 (1.60% / 34.6만주)
40,600 (1.12% / 68.9만주)
40,150 (16.72% / 68.7만주)
34,400 (1.78% / 26.3만주)
33,800 (5.96% / 39.2만주)
31,900 (-4.35% / 17.0만주)
33,350 (2.62% / 12.5만주)
2026-09-1148,850 (-0.10% / 32.7만주)
2026-09-1048,900 (8.79% / 48.7만주)
2026-09-0944,950 (8.97% / 41.7만주)
2026-09-0841,250 (1.60% / 34.6만주)
2026-09-0740,600 (1.12% / 68.9만주)
2026-09-0440,150 (16.72% / 68.7만주)
2026-09-0334,400 (1.78% / 26.3만주)
2026-09-0233,800 (5.96% / 39.2만주)
2026-09-0131,900 (-4.35% / 17.0만주)
2026-08-3133,350 (2.62% / 12.5만주)
 -3.0_0.7_R3.0_2.8
-0.7_1.9_R9.5_0.8
1.1_0.0_R7.8_1.1
0.1_1.0_R1.5_5.5
0.5_1.2_R0.6_7.5
0.1_1.3_R16.5_1.5
1.2_2.6_R0.6_4.7
-4.1_0.7_R10.5_5.2
1.5_1.1_B5.8_0.3
-4.3_2.7_R7.2_0.1		 50.31 60.69 26.06 241.13 263.74 235.74
15 022220 티케이지애강 코스닥 2026-09-11
(-0.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 894 (-0.11% / 3.8만주)
895 (0.11% / 3.0만주)
894 (0.00% / 7.3만주)
894 (0.00% / 7.6만주)
894 (0.00% / 10.4만주)
894 (0.00% / 24.3만주)
894 (0.11% / 38.1만주)
893 (0.00% / 121.5만주)
893 (14.49% / 301.7만주)
780 (30.00% / 5.5만주)
2026-09-11894 (-0.11% / 3.8만주)
2026-09-10895 (0.11% / 3.0만주)
2026-09-09894 (0.00% / 7.3만주)
2026-09-08894 (0.00% / 7.6만주)
2026-09-07894 (0.00% / 10.4만주)
2026-09-04894 (0.00% / 24.3만주)
2026-09-03894 (0.11% / 38.1만주)
2026-09-02893 (0.00% / 121.5만주)
2026-09-01893 (14.49% / 301.7만주)
2026-08-31780 (30.00% / 5.5만주)
 0.0_0.0_B0.1_0.0
0.1_0.1_D0.0_0.1
0.1_0.0_B0.1_0.1
0.1_0.0_B0.1_0.1
0.0_0.0_D0.0_0.1
0.0_0.0_D0.0_0.1
0.1_0.1_D0.0_0.0
0.0_0.0_D0.0_0.2
14.6_0.0_B0.1_0.2
30.0_0.0_D0.0_0.0		 49.00 32.84 23.65 69.64 24.34 5.67 N/A
16 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 48.94 40.00 13.09 -45.05 -79.45 0.00 N/A
17 261780 아리바이오랩 코스닥 2026-09-11
(3.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,650 (3.55% / 137.3만주)
3,525 (7.14% / 209.3만주)
3,290 (-1.79% / 80.6만주)
3,350 (15.52% / 271.3만주)
2,900 (10.06% / 57.5만주)
2,635 (1.54% / 25.8만주)
2,595 (5.27% / 32.9만주)
2,465 (-2.18% / 10.8만주)
2,520 (1.20% / 9.8만주)
2,490 (0.61% / 15.7만주)
2026-09-113,650 (3.55% / 137.3만주)
2026-09-103,525 (7.14% / 209.3만주)
2026-09-093,290 (-1.79% / 80.6만주)
2026-09-083,350 (15.52% / 271.3만주)
2026-09-072,900 (10.06% / 57.5만주)
2026-09-042,635 (1.54% / 25.8만주)
2026-09-032,595 (5.27% / 32.9만주)
2026-09-022,465 (-2.18% / 10.8만주)
2026-09-012,520 (1.20% / 9.8만주)
2026-08-312,490 (0.61% / 15.7만주)
 6.2_9.9_B2.5_1.5
-1.8_6.5_R9.1_5.2
0.1_3.2_B1.9_4.0
-0.9_4.3_R16.5_4.2
-0.2_1.9_R10.3_1.2
0.0_2.9_R1.5_0.8
1.0_2.0_R4.2_2.5
0.0_2.0_B2.2_0.0
0.0_2.2_R1.2_1.0
3.0_2.6_B2.4_0.8		 47.47 51.45 46.29 28.75 24.79 30.82 N/A
18 024060 흥구석유 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 46.83 39.14 22.77 -43.59 21.45 16.23 N/A
19 053260 금강철강 코스닥 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,870 (2.34% / 1,064.3만주)
7,690 (-3.75% / 725.4만주)
7,990 (19.97% / 1,709.9만주)
6,660 (3.90% / 781.8만주)
6,410 (6.30% / 519.0만주)
6,030 (-5.63% / 93.9만주)
6,390 (17.68% / 739.2만주)
5,430 (0.00% / 13.7만주)
5,430 (1.88% / 8.2만주)
5,330 (-1.30% / 3.3만주)
2026-09-117,870 (2.34% / 1,064.3만주)
2026-09-107,690 (-3.75% / 725.4만주)
2026-09-097,990 (19.97% / 1,709.9만주)
2026-09-086,660 (3.90% / 781.8만주)
2026-09-076,410 (6.30% / 519.0만주)
2026-09-046,030 (-5.63% / 93.9만주)
2026-09-036,390 (17.68% / 739.2만주)
2026-09-025,430 (0.00% / 13.7만주)
2026-09-015,430 (1.88% / 8.2만주)
2026-08-315,330 (-1.30% / 3.3만주)
 -0.3_2.9_R2.6_16.5
-1.5_2.2_B2.3_12.3
0.0_1.8_R20.0_7.6
-0.3_2.8_R4.2_15.2
1.5_3.1_R4.7_9.7
-2.2_2.3_B3.5_1.8
5.0_0.0_R12.1_10.3
0.0_2.8_D0.0_5.9
0.0_0.4_R1.9_1.3
-1.9_1.3_R0.6_2.6		 45.74 35.22 65.86 89.18 92.89 60.12 N/A
20 048770 TPC로보틱스 코스닥 2026-09-11
(-6.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,180 (-6.90% / 79.7만주)
4,490 (1.24% / 475.0만주)
4,435 (2.78% / 160.2만주)
4,315 (-1.37% / 259.3만주)
4,375 (10.34% / 916.4만주)
3,965 (30.00% / 186.0만주)
3,050 (-4.69% / 55.7만주)
3,200 (11.30% / 274.1만주)
2,875 (1.77% / 4.1만주)
2,825 (-2.08% / 13.5만주)
2026-09-114,180 (-6.90% / 79.7만주)
2026-09-104,490 (1.24% / 475.0만주)
2026-09-094,435 (2.78% / 160.2만주)
2026-09-084,315 (-1.37% / 259.3만주)
2026-09-074,375 (10.34% / 916.4만주)
2026-09-043,965 (30.00% / 186.0만주)
2026-09-033,050 (-4.69% / 55.7만주)
2026-09-023,200 (11.30% / 274.1만주)
2026-09-012,875 (1.77% / 4.1만주)
2026-08-312,825 (-2.08% / 13.5만주)
 -2.4_0.2_B4.6_0.0
5.9_1.2_B4.4_15.4
-0.7_2.0_R3.5_2.9
1.6_0.6_B2.9_3.5
13.9_1.7_B3.1_10.7
2.3_0.0_R27.1_0.0
3.4_3.4_B7.9_0.0
-0.2_4.2_R11.5_16.1
0.0_0.4_R1.8_1.2
-0.5_3.0_B1.6_0.2		 44.89 29.61 -2.68 35.49 83.33 115.24 N/A
21 032940 원익 코스닥 2026-09-11
(-8.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,600 (-8.57% / 219.1만주)
10,500 (2.94% / 1,196.7만주)
10,200 (1.80% / 80.0만주)
10,020 (1.31% / 66.3만주)
9,890 (-1.59% / 87.8만주)
10,050 (17.13% / 1,468.8만주)
8,580 (18.84% / 1,474.0만주)
7,220 (-5.00% / 77.4만주)
7,600 (-5.00% / 529.7만주)
8,000 (19.40% / 1,002.8만주)
2026-09-119,600 (-8.57% / 219.1만주)
2026-09-1010,500 (2.94% / 1,196.7만주)
2026-09-0910,200 (1.80% / 80.0만주)
2026-09-0810,020 (1.31% / 66.3만주)
2026-09-079,890 (-1.59% / 87.8만주)
2026-09-0410,050 (17.13% / 1,468.8만주)
2026-09-038,580 (18.84% / 1,474.0만주)
2026-09-027,220 (-5.00% / 77.4만주)
2026-09-017,600 (-5.00% / 529.7만주)
2026-08-318,000 (19.40% / 1,002.8만주)
 -4.5_0.3_B4.3_9.7
2.0_3.0_R1.0_10.5
1.6_1.9_R0.2_2.5
0.1_0.0_R1.2_2.5
-0.2_2.9_B1.4_0.0
2.1_1.9_R14.7_10.0
0.6_5.0_R18.2_9.3
-1.8_1.8_B3.2_5.0
1.3_0.7_B6.2_7.4
-0.7_6.5_R20.3_5.5		 43.28 59.73 44.58 -12.25 38.33 24.35 N/A
22 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 42.24 26.92 0.68 -9.56 -52.93 0.00
23 217820 원익피앤이 코스닥 2026-09-11
(6.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 41.64 36.56 37.23 -15.32 -24.90 3.87 N/A
24 079650 서산 코스닥 2026-09-11
(-10.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,160 (-10.95% / 253.1만주)
8,040 (2.68% / 707.8만주)
7,830 (1.95% / 1,470.0만주)
7,680 (14.46% / 2,052.7만주)
6,710 (-0.30% / 520.4만주)
6,730 (-11.10% / 682.5만주)
7,570 (11.49% / 2,237.3만주)
6,790 (29.83% / 879.0만주)
5,230 (0.38% / 364.5만주)
5,210 (2.76% / 486.5만주)
2026-09-117,160 (-10.95% / 253.1만주)
2026-09-108,040 (2.68% / 707.8만주)
2026-09-097,830 (1.95% / 1,470.0만주)
2026-09-087,680 (14.46% / 2,052.7만주)
2026-09-076,710 (-0.30% / 520.4만주)
2026-09-046,730 (-11.10% / 682.5만주)
2026-09-037,570 (11.49% / 2,237.3만주)
2026-09-026,790 (29.83% / 879.0만주)
2026-09-015,230 (0.38% / 364.5만주)
2026-08-315,210 (2.76% / 486.5만주)
 -2.5_0.0_B8.7_2.4
0.0_4.3_R2.7_5.2
1.3_1.2_R0.6_14.9
0.0_7.6_R14.5_10.0
-1.0_2.1_R0.8_8.0
-2.2_2.7_B9.1_4.7
5.9_8.2_R5.3_13.6
2.5_3.0_R26.7_0.0
-0.4_3.1_R0.8_9.4
2.2_4.1_R0.6_10.4		 41.22 77.45 462.89 406.36 408.88 318.71 N/A
25 046970 우리로 코스닥 2026-09-11
(7.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 40.70 43.23 17.87 430.63 459.10 463.04
26 052710 아모텍 코스닥 2026-09-11
(29.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,130 (29.98% / 339.6만주)
11,640 (-0.09% / 25.8만주)
11,650 (9.70% / 50.9만주)
10,620 (-5.18% / 28.2만주)
11,200 (-0.80% / 30.2만주)
11,290 (8.25% / 51.8만주)
10,430 (-3.07% / 15.0만주)
10,760 (0.56% / 39.9만주)
10,700 (-1.74% / 14.3만주)
10,890 (0.65% / 15.6만주)
2026-09-1115,130 (29.98% / 339.6만주)
2026-09-1011,640 (-0.09% / 25.8만주)
2026-09-0911,650 (9.70% / 50.9만주)
2026-09-0810,620 (-5.18% / 28.2만주)
2026-09-0711,200 (-0.80% / 30.2만주)
2026-09-0411,290 (8.25% / 51.8만주)
2026-09-0310,430 (-3.07% / 15.0만주)
2026-09-0210,760 (0.56% / 39.9만주)
2026-09-0110,700 (-1.74% / 14.3만주)
2026-08-3110,890 (0.65% / 15.6만주)
 0.3_0.0_R29.6_0.0
-0.4_3.0_R0.3_1.4
0.8_0.0_R8.9_3.9
0.2_0.2_B5.3_0.9
0.6_1.0_B1.4_3.0
1.1_1.3_R7.1_4.6
0.8_1.2_B3.9_0.5
-2.0_1.6_R2.6_7.7
0.5_2.7_B2.2_0.0
-2.8_2.1_R3.5_0.6		 39.83 17.19 -30.20 34.50 78.74 29.57
27 382900 범한퓨얼셀 코스닥 2026-09-11
(1.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 39.32 47.96 -4.75 -14.21 -13.77 1.01
28 216080 제테마 코스닥 2026-09-11
(-0.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,660 (-0.45% / 18.4만주)
6,690 (7.21% / 24.1만주)
6,240 (-4.73% / 18.1만주)
6,550 (-0.46% / 17.4만주)
6,580 (6.13% / 23.7만주)
6,200 (-3.43% / 15.4만주)
6,420 (3.88% / 65.9만주)
6,180 (21.65% / 173.3만주)
5,080 (8.43% / 22.6만주)
4,685 (-2.19% / 12.9만주)
2026-09-116,660 (-0.45% / 18.4만주)
2026-09-106,690 (7.21% / 24.1만주)
2026-09-096,240 (-4.73% / 18.1만주)
2026-09-086,550 (-0.46% / 17.4만주)
2026-09-076,580 (6.13% / 23.7만주)
2026-09-046,200 (-3.43% / 15.4만주)
2026-09-036,420 (3.88% / 65.9만주)
2026-09-026,180 (21.65% / 173.3만주)
2026-09-015,080 (8.43% / 22.6만주)
2026-08-314,685 (-2.19% / 12.9만주)
 -1.0_1.4_R0.6_3.0
0.2_0.3_R7.0_0.3
0.2_2.2_B4.9_0.6
0.0_2.6_B0.5_2.0
0.0_2.3_R6.1_0.0
0.0_1.8_B3.4_2.6
-2.8_0.8_R6.8_1.6
0.0_3.6_R21.7_6.5
-1.1_0.3_R9.6_2.0
0.0_2.9_B2.2_0.0		 39.04 46.37 41.85 -25.08 10.82 7.25
29 060570 드림어스컴퍼니 코스닥 2026-09-11
(2.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,040 (2.86% / 30.6만주)
4,900 (28.78% / 14.5만주)
3,805 (-0.39% / 0.6만주)
3,820 (-5.09% / 0.4만주)
4,025 (1.90% / 0.4만주)
3,950 (2.73% / 0.4만주)
3,845 (-3.88% / 1.7만주)
4,000 (-1.23% / 0.5만주)
4,050 (15.38% / 6.5만주)
3,510 (-3.17% / 0.4만주)
2026-09-115,040 (2.86% / 30.6만주)
2026-09-104,900 (28.78% / 14.5만주)
2026-09-093,805 (-0.39% / 0.6만주)
2026-09-083,820 (-5.09% / 0.4만주)
2026-09-074,025 (1.90% / 0.4만주)
2026-09-043,950 (2.73% / 0.4만주)
2026-09-033,845 (-3.88% / 1.7만주)
2026-09-024,000 (-1.23% / 0.5만주)
2026-09-014,050 (15.38% / 6.5만주)
2026-08-313,510 (-3.17% / 0.4만주)
 -2.8_11.0_R5.8_9.1
5.7_10.4_R21.9_0.9
-0.3_0.4_B0.1_1.0
-0.6_0.0_B4.5_0.0
0.4_0.0_R1.5_1.1
3.0_1.3_B0.3_0.9
3.0_0.9_B6.7_0.1
0.0_2.1_B1.2_0.5
0.0_0.0_R15.4_12.0
-2.8_0.9_B0.4_1.8		 39.03 38.46 29.73 -12.42 -37.51 -46.81
30 418620 E8 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 641 (0.00% / 140.2만주)
641 (2.07% / 99.8만주)
628 (0.32% / 263.1만주)
626 (11.19% / 598.6만주)
563 (-1.57% / 761.7만주)
572 (30.00% / 345.3만주)
440 (-8.90% / 33.7만주)
483 (-6.03% / 16.4만주)
514 (-0.19% / 54.0만주)
515 (11.47% / 374.0만주)
2026-09-11641 (0.00% / 140.2만주)
2026-09-10641 (2.07% / 99.8만주)
2026-09-09628 (0.32% / 263.1만주)
2026-09-08626 (11.19% / 598.6만주)
2026-09-07563 (-1.57% / 761.7만주)
2026-09-04572 (30.00% / 345.3만주)
2026-09-03440 (-8.90% / 33.7만주)
2026-09-02483 (-6.03% / 16.4만주)
2026-09-01514 (-0.19% / 54.0만주)
2026-08-31515 (11.47% / 374.0만주)
 -4.8_6.6_R5.1_8.3
1.1_6.6_R0.9_3.4
-7.2_0.0_R8.1_12.9
0.0_5.0_R11.2_15.7
10.1_0.0_B10.6_16.0
2.3_2.0_R27.1_0.0
0.4_0.7_B9.3_3.9
2.7_0.6_B8.5_0.0
4.3_5.6_B4.3_0.4
0.0_6.5_R11.5_14.2		 38.74 -35.51 -41.03 -46.00 -63.62 -81.40 N/A
31 012210 삼미금속 코스닥 2026-09-11
(-2.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,290 (-2.69% / 566.6만주)
12,630 (-3.07% / 652.7만주)
13,030 (29.91% / 1,958.9만주)
10,030 (-1.67% / 878.3만주)
10,200 (22.16% / 1,728.6만주)
8,350 (0.12% / 10.7만주)
8,340 (0.97% / 48.5만주)
8,260 (-2.36% / 11.2만주)
8,460 (-3.86% / 12.7만주)
8,800 (-0.79% / 31.1만주)
2026-09-1112,290 (-2.69% / 566.6만주)
2026-09-1012,630 (-3.07% / 652.7만주)
2026-09-0913,030 (29.91% / 1,958.9만주)
2026-09-0810,030 (-1.67% / 878.3만주)
2026-09-0710,200 (22.16% / 1,728.6만주)
2026-09-048,350 (0.12% / 10.7만주)
2026-09-038,340 (0.97% / 48.5만주)
2026-09-028,260 (-2.36% / 11.2만주)
2026-09-018,460 (-3.86% / 12.7만주)
2026-08-318,800 (-0.79% / 31.1만주)
 -0.9_3.2_B1.8_3.3
1.0_4.9_B4.0_0.6
2.4_2.2_R26.9_0.0
3.9_0.8_B5.4_3.5
3.7_2.8_R17.8_6.4
4.0_1.1_B3.7_0.0
0.2_2.2_R0.7_9.1
-3.1_2.1_R0.7_5.6
0.0_2.1_B3.9_0.0
-1.9_0.7_R1.1_6.3		 38.56 73.59 41.43 -25.47 3.54 199.03 N/A
32 0039P0 매드업 코스닥 2026-09-11
(-2.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (-2.28% / 342.9만주)
9,670 (10.01% / 1,055.3만주)
8,790 (-3.72% / 105.3만주)
9,130 (-2.25% / 306.9만주)
9,340 (14.18% / 1,024.5만주)
8,180 (4.47% / 175.7만주)
7,830 (-15.44% / 290.5만주)
9,260 (0.87% / 219.0만주)
9,180 (20.79% / 699.7만주)
7,600 (11.27% / 199.8만주)
2026-09-119,450 (-2.28% / 342.9만주)
2026-09-109,670 (10.01% / 1,055.3만주)
2026-09-098,790 (-3.72% / 105.3만주)
2026-09-089,130 (-2.25% / 306.9만주)
2026-09-079,340 (14.18% / 1,024.5만주)
2026-09-048,180 (4.47% / 175.7만주)
2026-09-037,830 (-15.44% / 290.5만주)
2026-09-029,260 (0.87% / 219.0만주)
2026-09-019,180 (20.79% / 699.7만주)
2026-08-317,600 (11.27% / 199.8만주)
 0.8_3.7_B3.1_5.9
-1.0_1.5_R11.1_5.8
-2.0_3.2_B1.8_2.0
-0.1_1.6_B2.1_4.3
0.2_1.0_R13.9_11.2
0.0_2.7_R4.5_3.9
3.6_0.3_B18.4_5.2
-0.8_5.6_R1.6_0.9
8.7_1.8_R11.1_4.6
-0.7_2.7_R12.1_1.8		 38.36 -3.28 0.00 0.00 0.00 0.00 N/A
33 153490 우리이앤엘하루틴 코스닥 2026-09-11
(-0.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,055 (-0.81% / 1.6만주)
3,080 (-1.60% / 0.5만주)
3,130 (4.51% / 2.7만주)
2,995 (-0.33% / 1.5만주)
3,005 (2.56% / 1.4만주)
2,930 (-2.17% / 0.9만주)
2,995 (0.67% / 2.1만주)
2,975 (0.00% / 5.0만주)
2,975 (3.12% / 49.7만주)
2,885 (29.95% / 23.5만주)
2026-09-113,055 (-0.81% / 1.6만주)
2026-09-103,080 (-1.60% / 0.5만주)
2026-09-093,130 (4.51% / 2.7만주)
2026-09-082,995 (-0.33% / 1.5만주)
2026-09-073,005 (2.56% / 1.4만주)
2026-09-042,930 (-2.17% / 0.9만주)
2026-09-032,995 (0.67% / 2.1만주)
2026-09-022,975 (0.00% / 5.0만주)
2026-09-012,975 (3.12% / 49.7만주)
2026-08-312,885 (29.95% / 23.5만주)
 -0.2_2.1_B0.7_2.1
-0.2_2.8_B1.4_0.6
0.0_0.8_R4.5_0.2
-0.2_8.2_B0.2_1.7
0.0_1.5_R2.6_0.0
0.0_1.7_B2.2_0.0
-1.5_3.8_R2.2_0.0
-3.7_0.0_R3.8_5.0
9.2_11.1_B5.6_7.9
4.1_9.1_R24.9_0.0		 37.61 50.86 -12.21 -20.44 -11.96 -11.19 N/A
34 079950 인베니아 코스닥 2026-09-11
(-3.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,330 (-3.62% / 5.3만주)
1,380 (1.85% / 4.7만주)
1,355 (-7.51% / 9.9만주)
1,465 (-1.68% / 10.8만주)
1,490 (5.00% / 88.1만주)
1,419 (9.58% / 58.9만주)
1,295 (3.52% / 32.1만주)
1,251 (20.29% / 78.7만주)
1,040 (6.78% / 24.2만주)
974 (0.52% / 2.7만주)
2026-09-111,330 (-3.62% / 5.3만주)
2026-09-101,380 (1.85% / 4.7만주)
2026-09-091,355 (-7.51% / 9.9만주)
2026-09-081,465 (-1.68% / 10.8만주)
2026-09-071,490 (5.00% / 88.1만주)
2026-09-041,419 (9.58% / 58.9만주)
2026-09-031,295 (3.52% / 32.1만주)
2026-09-021,251 (20.29% / 78.7만주)
2026-09-011,040 (6.78% / 24.2만주)
2026-08-31974 (0.52% / 2.7만주)
 0.0_6.0_B3.6_0.0
-0.8_1.6_R2.7_3.2
0.0_2.6_B7.5_0.0
0.3_3.8_B1.9_0.4
0.0_9.9_R5.0_2.3
0.0_2.9_R9.6_1.8
-0.1_5.7_R3.6_3.6
-0.2_2.2_R20.5_6.9
-4.4_0.0_R11.7_4.5
0.6_4.8_B0.1_0.0		 37.25 23.15 36.69 21.13 -8.72 -32.96 N/A
35 123010 MSDI 코스닥 2026-09-11
(4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 36.43 36.43 -41.57 103.48 25.27 79.85 N/A
36 228340 동양파일 코스닥 2026-09-11
(-4.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,845 (-4.11% / 54.1만주)
4,010 (-5.65% / 133.4만주)
4,250 (-1.05% / 349.4만주)
4,295 (-0.35% / 912.8만주)
4,310 (4.87% / 487.1만주)
4,110 (4.05% / 627.8만주)
3,950 (1.67% / 962.3만주)
3,885 (29.93% / 269.9만주)
2,990 (-3.70% / 176.6만주)
3,105 (8.95% / 398.1만주)
2026-09-113,845 (-4.11% / 54.1만주)
2026-09-104,010 (-5.65% / 133.4만주)
2026-09-094,250 (-1.05% / 349.4만주)
2026-09-084,295 (-0.35% / 912.8만주)
2026-09-074,310 (4.87% / 487.1만주)
2026-09-044,110 (4.05% / 627.8만주)
2026-09-033,950 (1.67% / 962.3만주)
2026-09-023,885 (29.93% / 269.9만주)
2026-09-012,990 (-3.70% / 176.6만주)
2026-08-313,105 (8.95% / 398.1만주)
 -1.5_0.7_B2.7_1.8
2.4_1.7_B7.8_0.9
5.4_1.2_B6.1_5.9
-0.6_12.8_R0.2_14.9
-2.4_2.6_R7.5_11.4
4.9_7.7_B0.8_9.9
9.9_8.5_B7.5_3.0
0.0_2.8_R29.9_0.0
2.7_2.0_B6.3_4.9
3.5_1.0_R5.3_15.8		 34.91 56.62 121.23 69.38 125.12 98.30 N/A
37 387690 레메디 코스닥 2026-09-11
(-7.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,110 (-7.56% / 65.1만주)
18,510 (5.47% / 218.9만주)
17,550 (-0.34% / 71.0만주)
17,610 (-2.92% / 256.1만주)
18,140 (15.17% / 721.5만주)
15,750 (3.01% / 413.6만주)
15,290 (-8.88% / 154.7만주)
16,780 (15.80% / 812.9만주)
14,490 (-0.48% / 145.6만주)
14,560 (14.20% / 567.0만주)
2026-09-1117,110 (-7.56% / 65.1만주)
2026-09-1018,510 (5.47% / 218.9만주)
2026-09-0917,550 (-0.34% / 71.0만주)
2026-09-0817,610 (-2.92% / 256.1만주)
2026-09-0718,140 (15.17% / 721.5만주)
2026-09-0415,750 (3.01% / 413.6만주)
2026-09-0315,290 (-8.88% / 154.7만주)
2026-09-0216,780 (15.80% / 812.9만주)
2026-09-0114,490 (-0.48% / 145.6만주)
2026-08-3114,560 (14.20% / 567.0만주)
 0.0_0.0_B7.6_2.3
-2.0_1.6_R7.6_2.9
-1.0_2.9_R0.6_3.1
3.2_0.1_B5.9_4.7
2.1_1.0_R12.8_7.2
-0.9_2.7_R4.0_13.7
-1.0_2.7_B7.9_3.4
2.8_0.8_R12.6_7.3
-1.0_2.4_R0.6_5.0
0.2_0.8_R13.9_5.5		 34.20 55.55 0.00 0.00 0.00 0.00 N/A
38 354320 알멕 코스닥 2026-09-11
(12.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,850 (12.73% / 30.6만주)
35,350 (-0.56% / 8.7만주)
35,550 (-5.95% / 12.4만주)
37,800 (0.67% / 29.4만주)
37,550 (16.25% / 30.1만주)
32,300 (20.07% / 29.5만주)
26,900 (-2.54% / 3.1만주)
27,600 (-3.50% / 2.1만주)
28,600 (-4.03% / 2.3만주)
29,800 (0.17% / 2.1만주)
2026-09-1139,850 (12.73% / 30.6만주)
2026-09-1035,350 (-0.56% / 8.7만주)
2026-09-0935,550 (-5.95% / 12.4만주)
2026-09-0837,800 (0.67% / 29.4만주)
2026-09-0737,550 (16.25% / 30.1만주)
2026-09-0432,300 (20.07% / 29.5만주)
2026-09-0326,900 (-2.54% / 3.1만주)
2026-09-0227,600 (-3.50% / 2.1만주)
2026-09-0128,600 (-4.03% / 2.3만주)
2026-08-3129,800 (0.17% / 2.1만주)
 -0.1_2.1_R12.9_6.1
-1.1_6.0_R0.6_2.4
-1.8_4.2_B4.2_4.7
1.2_0.5_B0.5_11.8
0.2_0.5_R16.1_3.9
0.2_0.0_R19.9_4.0
8.0_1.9_B9.7_0.0
-2.8_2.2_B0.7_2.2
-1.7_1.7_B2.4_1.7
-3.0_2.6_R3.3_1.3		 33.95 24.73 -27.94 -29.47 98.26 75.55
39 431190 케이쓰리아이 코스닥 2026-09-11
(19.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (19.62% / 49.1만주)
3,185 (10.02% / 3.9만주)
2,895 (-1.03% / 1.2만주)
2,925 (-1.85% / 1.3만주)
2,980 (-3.87% / 3.9만주)
3,100 (-1.27% / 3.1만주)
3,140 (-0.48% / 4.0만주)
3,155 (3.61% / 9.4만주)
3,045 (5.73% / 3.9만주)
2,880 (1.23% / 0.7만주)
2026-09-113,810 (19.62% / 49.1만주)
2026-09-103,185 (10.02% / 3.9만주)
2026-09-092,895 (-1.03% / 1.2만주)
2026-09-082,925 (-1.85% / 1.3만주)
2026-09-072,980 (-3.87% / 3.9만주)
2026-09-043,100 (-1.27% / 3.1만주)
2026-09-033,140 (-0.48% / 4.0만주)
2026-09-023,155 (3.61% / 9.4만주)
2026-09-013,045 (5.73% / 3.9만주)
2026-08-312,880 (1.23% / 0.7만주)
 0.0_2.5_R19.6_2.4
-1.0_4.7_R11.2_1.7
0.7_1.9_B1.7_0.0
0.0_2.4_B1.8_0.0
0.0_2.5_B3.9_2.3
-0.3_1.0_B1.0_3.2
1.9_3.2_B2.3_0.2
0.0_5.7_R3.6_7.4
0.0_1.6_R5.7_0.0
0.4_2.3_R0.9_0.5		 33.92 44.05 46.26 -11.40 -28.25 -26.31 N/A
40 053950 경남제약 코스닥 2026-09-11
(8.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,205 (8.62% / 398.9만주)
2,030 (-7.09% / 21.9만주)
2,185 (-1.13% / 45.7만주)
2,210 (1.84% / 394.4만주)
2,170 (13.02% / 265.3만주)
1,920 (-2.74% / 30.9만주)
1,974 (-10.68% / 148.9만주)
2,210 (29.77% / 213.5만주)
1,703 (1.98% / 3.0만주)
1,670 (1.33% / 2.8만주)
2026-09-112,205 (8.62% / 398.9만주)
2026-09-102,030 (-7.09% / 21.9만주)
2026-09-092,185 (-1.13% / 45.7만주)
2026-09-082,210 (1.84% / 394.4만주)
2026-09-072,170 (13.02% / 265.3만주)
2026-09-041,920 (-2.74% / 30.9만주)
2026-09-031,974 (-10.68% / 148.9만주)
2026-09-022,210 (29.77% / 213.5만주)
2026-09-011,703 (1.98% / 3.0만주)
2026-08-311,670 (1.33% / 2.8만주)
 0.0_1.5_R8.6_13.4
0.0_0.7_B7.1_3.0
0.0_2.5_B1.1_6.3
3.0_5.9_B1.1_18.6
0.9_4.5_R12.0_14.3
0.8_1.7_B3.5_2.3
6.3_1.3_B16.0_1.7
0.0_1.9_R29.8_0.0
-0.1_2.6_R2.0_1.0
4.1_3.7_B2.6_0.5		 33.80 31.48 12.50 -32.36 -38.49 -28.29 N/A
41 108490 로보티즈 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 323,500 (0.00% / 67.4만주)
323,500 (4.35% / 66.0만주)
310,000 (9.15% / 65.0만주)
284,000 (-5.80% / 93.2만주)
301,500 (-0.99% / 76.6만주)
304,500 (22.54% / 143.3만주)
248,500 (0.61% / 22.2만주)
247,000 (-2.76% / 13.3만주)
254,000 (-1.36% / 21.5만주)
257,500 (6.40% / 21.2만주)
2026-09-11323,500 (0.00% / 67.4만주)
2026-09-10323,500 (4.35% / 66.0만주)
2026-09-09310,000 (9.15% / 65.0만주)
2026-09-08284,000 (-5.80% / 93.2만주)
2026-09-07301,500 (-0.99% / 76.6만주)
2026-09-04304,500 (22.54% / 143.3만주)
2026-09-03248,500 (0.61% / 22.2만주)
2026-09-02247,000 (-2.76% / 13.3만주)
2026-09-01254,000 (-1.36% / 21.5만주)
2026-08-31257,500 (6.40% / 21.2만주)
 -1.4_2.7_R1.4_1.9
3.1_1.6_R1.3_3.4
-0.2_1.1_R9.3_1.6
-2.6_0.5_B3.2_3.4
3.3_0.2_B4.1_7.8
7.4_0.7_R14.0_3.4
1.0_2.0_B0.4_5.4
-3.4_1.0_R0.6_4.3
3.5_0.0_B4.7_2.1
1.4_2.9_R4.9_0.0		 33.68 30.97 17.85 25.15 13.91 243.18
42 356680 엑스게이트 코스닥 2026-09-11
(29.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,060 (29.94% / 1,432.7만주)
12,360 (-1.98% / 75.8만주)
12,610 (8.71% / 530.7만주)
11,600 (2.38% / 59.7만주)
11,330 (-0.87% / 25.7만주)
11,430 (6.23% / 28.5만주)
10,760 (-3.50% / 26.9만주)
11,150 (-3.55% / 23.5만주)
11,560 (-2.12% / 33.2만주)
11,810 (-1.75% / 63.2만주)
2026-09-1116,060 (29.94% / 1,432.7만주)
2026-09-1012,360 (-1.98% / 75.8만주)
2026-09-0912,610 (8.71% / 530.7만주)
2026-09-0811,600 (2.38% / 59.7만주)
2026-09-0711,330 (-0.87% / 25.7만주)
2026-09-0411,430 (6.23% / 28.5만주)
2026-09-0310,760 (-3.50% / 26.9만주)
2026-09-0211,150 (-3.55% / 23.5만주)
2026-09-0111,560 (-2.12% / 33.2만주)
2026-08-3111,810 (-1.75% / 63.2만주)
 3.6_0.9_R25.5_0.0
-2.5_3.1_R0.5_0.4
1.7_0.6_R6.9_6.7
0.0_0.2_R2.4_3.4
0.4_1.2_B1.2_0.7
1.3_0.0_R4.9_0.0
1.3_1.2_B4.7_1.0
-4.0_0.1_R0.5_3.4
0.0_1.4_B2.1_0.7
-4.4_3.0_R2.8_0.4		 33.61 33.83 1.97 137.22 102.78 123.68 N/A
43 475460 미트박스 코스닥 2026-09-11
(2.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,670 (2.24% / 4.6만주)
8,480 (0.95% / 7.4만주)
8,400 (1.45% / 5.6만주)
8,280 (-0.12% / 4.7만주)
8,290 (1.47% / 7.1만주)
8,170 (2.90% / 10.2만주)
7,940 (5.17% / 7.0만주)
7,550 (11.03% / 50.6만주)
6,800 (1.95% / 1.0만주)
6,670 (2.62% / 0.8만주)
2026-09-118,670 (2.24% / 4.6만주)
2026-09-108,480 (0.95% / 7.4만주)
2026-09-098,400 (1.45% / 5.6만주)
2026-09-088,280 (-0.12% / 4.7만주)
2026-09-078,290 (1.47% / 7.1만주)
2026-09-048,170 (2.90% / 10.2만주)
2026-09-037,940 (5.17% / 7.0만주)
2026-09-027,550 (11.03% / 50.6만주)
2026-09-016,800 (1.95% / 1.0만주)
2026-08-316,670 (2.62% / 0.8만주)
 0.0_1.1_R2.2_0.3
1.4_0.9_B0.5_4.5
0.0_0.2_R1.4_1.8
1.1_0.2_B1.2_0.5
1.6_1.4_B0.1_0.6
1.4_4.1_R1.5_1.6
0.7_3.9_R4.5_1.8
-0.6_0.6_R11.7_15.0
0.3_1.2_R1.6_0.1
-0.3_1.2_R2.9_0.6		 33.38 44.74 44.26 14.38 0.58 -21.61 N/A
44 098120 마이크로컨텍솔 코스닥 2026-09-11
(9.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 33.33 117.54 104.02 91.10 192.15 221.61 N/A
45 079190 케스피온 코스닥 2026-09-11
(23.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,599 (23.47% / 43.3만주)
1,295 (5.20% / 12.8만주)
1,231 (-2.38% / 7.0만주)
1,261 (-1.41% / 6.0만주)
1,279 (12.99% / 39.6만주)
1,132 (5.79% / 6.0만주)
1,070 (-3.52% / 5.1만주)
1,109 (0.18% / 5.5만주)
1,107 (-1.16% / 11.2만주)
1,120 (-7.13% / 14.3만주)
2026-09-111,599 (23.47% / 43.3만주)
2026-09-101,295 (5.20% / 12.8만주)
2026-09-091,231 (-2.38% / 7.0만주)
2026-09-081,261 (-1.41% / 6.0만주)
2026-09-071,279 (12.99% / 39.6만주)
2026-09-041,132 (5.79% / 6.0만주)
2026-09-031,070 (-3.52% / 5.1만주)
2026-09-021,109 (0.18% / 5.5만주)
2026-09-011,107 (-1.16% / 11.2만주)
2026-08-311,120 (-7.13% / 14.3만주)
 0.0_0.4_R23.5_3.3
0.0_0.3_R5.2_4.5
8.6_0.5_B10.1_0.0
-2.6_2.9_R1.2_7.4
-2.6_0.0_R16.0_11.0
-1.6_0.0_R7.5_4.5
-1.3_1.4_B2.3_4.6
0.0_2.3_R0.2_2.5
0.1_0.0_B1.2_8.5
-2.9_0.8_B4.4_6.7		 32.59 28.85 20.68 4.65 -14.03 -8.94 N/A
46 069540 빛과전자 코스닥 2026-09-11
(-1.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,870 (-1.40% / 2,518.6만주)
3,925 (3.02% / 3,877.2만주)
3,810 (4.67% / 6,978.6만주)
3,640 (30.00% / 4,182.1만주)
2,800 (3.13% / 572.1만주)
2,715 (2.07% / 202.5만주)
2,660 (-3.80% / 228.4만주)
2,765 (-2.64% / 265.5만주)
2,840 (0.18% / 376.8만주)
2,835 (-3.24% / 581.9만주)
2026-09-113,870 (-1.40% / 2,518.6만주)
2026-09-103,925 (3.02% / 3,877.2만주)
2026-09-093,810 (4.67% / 6,978.6만주)
2026-09-083,640 (30.00% / 4,182.1만주)
2026-09-072,800 (3.13% / 572.1만주)
2026-09-042,715 (2.07% / 202.5만주)
2026-09-032,660 (-3.80% / 228.4만주)
2026-09-022,765 (-2.64% / 265.5만주)
2026-09-012,840 (0.18% / 376.8만주)
2026-08-312,835 (-3.24% / 581.9만주)
 -2.9_1.3_R1.6_8.0
1.6_5.4_R1.4_8.3
3.0_1.9_R1.6_17.1
3.6_0.0_R25.5_0.0
2.2_0.2_R0.9_5.0
1.3_1.9_R0.7_0.7
1.3_0.8_B5.0_1.8
-5.1_0.2_R2.6_2.0
-0.2_3.7_R0.4_1.8
-3.4_2.5_R0.2_4.8		 32.08 24.24 16.57 265.44 449.72 330.96 N/A
47 301300 바이브컴퍼니 코스닥 2026-09-11
(17.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 31.84 15.69 47.78 0.21 -33.14 -49.52 N/A
48 452430 사피엔반도체 코스닥 2026-09-11
(0.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (0.27% / 8.7만주)
37,100 (9.12% / 10.4만주)
34,000 (7.42% / 2.5만주)
31,650 (-2.91% / 2.3만주)
32,600 (-6.86% / 7.6만주)
35,000 (13.45% / 11.4만주)
30,850 (5.65% / 5.1만주)
29,200 (-0.34% / 1.9만주)
29,300 (-2.17% / 1.2만주)
29,950 (6.02% / 3.4만주)
2026-09-1137,200 (0.27% / 8.7만주)
2026-09-1037,100 (9.12% / 10.4만주)
2026-09-0934,000 (7.42% / 2.5만주)
2026-09-0831,650 (-2.91% / 2.3만주)
2026-09-0732,600 (-6.86% / 7.6만주)
2026-09-0435,000 (13.45% / 11.4만주)
2026-09-0330,850 (5.65% / 5.1만주)
2026-09-0229,200 (-0.34% / 1.9만주)
2026-09-0129,300 (-2.17% / 1.2만주)
2026-08-3129,950 (6.02% / 3.4만주)
 -0.4_3.4_R0.7_3.5
0.9_1.7_R8.2_2.2
-0.8_0.0_R8.3_1.0
0.0_1.3_B2.9_1.7
-0.6_0.9_B6.3_2.4
2.6_2.4_R10.6_0.7
0.2_1.9_R5.5_2.3
-1.7_0.9_R1.4_5.3
-1.0_1.0_B1.2_3.7
-3.7_1.1_R10.1_1.0		 31.68 27.84 7.36 21.77 6.90 20.19
49 156100 엘앤케이바이오 코스닥 2026-09-11
(-2.50%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,450 (-2.50% / 21.1만주)
5,590 (7.50% / 29.1만주)
5,200 (5.91% / 13.0만주)
4,910 (-3.54% / 21.4만주)
5,090 (20.05% / 113.3만주)
4,240 (9.84% / 12.7만주)
3,860 (0.00% / 9.0만주)
3,860 (-2.77% / 3.4만주)
3,970 (-1.61% / 4.5만주)
4,035 (-2.54% / 7.0만주)
2026-09-115,450 (-2.50% / 21.1만주)
2026-09-105,590 (7.50% / 29.1만주)
2026-09-095,200 (5.91% / 13.0만주)
2026-09-084,910 (-3.54% / 21.4만주)
2026-09-075,090 (20.05% / 113.3만주)
2026-09-044,240 (9.84% / 12.7만주)
2026-09-033,860 (0.00% / 9.0만주)
2026-09-023,860 (-2.77% / 3.4만주)
2026-09-013,970 (-1.61% / 4.5만주)
2026-08-314,035 (-2.54% / 7.0만주)
 -2.3_1.8_B0.2_1.8
-1.7_2.0_R9.4_0.5
-0.6_2.4_R6.6_0.0
-3.7_1.6_R0.2_5.5
1.5_0.0_R18.2_6.3
0.0_0.0_R9.8_1.9
3.0_0.6_B2.9_5.5
0.0_0.1_B2.8_2.6
-0.1_1.3_B1.5_0.4
7.4_1.9_B9.2_0.0		 31.64 37.97 8.35 -44.61 -64.14 -37.93
50 437730 삼현 코스닥 2026-09-11
(9.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 31.57 14.32 -14.11 -19.58 -14.97 109.41
51 424980 마이크로투나노 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,510 (-1.45% / 4.4만주)
9,650 (14.34% / 21.7만주)
8,440 (0.96% / 1.0만주)
8,360 (-2.90% / 1.5만주)
8,610 (3.86% / 2.8만주)
8,290 (4.02% / 4.7만주)
7,970 (7.70% / 5.7만주)
7,400 (5.56% / 2.3만주)
7,010 (0.57% / 0.7만주)
6,970 (-3.60% / 1.5만주)
2026-09-119,510 (-1.45% / 4.4만주)
2026-09-109,650 (14.34% / 21.7만주)
2026-09-098,440 (0.96% / 1.0만주)
2026-09-088,360 (-2.90% / 1.5만주)
2026-09-078,610 (3.86% / 2.8만주)
2026-09-048,290 (4.02% / 4.7만주)
2026-09-037,970 (7.70% / 5.7만주)
2026-09-027,400 (5.56% / 2.3만주)
2026-09-017,010 (0.57% / 0.7만주)
2026-08-316,970 (-3.60% / 1.5만주)
 0.1_3.0_B1.6_0.0
2.3_2.0_R11.8_6.6
-2.8_0.0_R3.8_2.4
1.2_0.0_B4.0_0.0
1.2_3.0_R2.6_0.0
0.0_0.0_R4.0_6.0
0.3_0.3_R7.4_2.8
0.0_1.3_R5.6_6.1
0.1_2.4_R0.4_2.9
0.0_3.9_B3.6_0.0		 31.54 37.83 11.75 -26.45 14.58 11.75 N/A
52 100590 머큐리 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,750 (-4.43% / 253.1만주)
4,970 (14.12% / 1,013.3만주)
4,355 (30.00% / 374.8만주)
3,350 (-0.45% / 10.2만주)
3,365 (-1.03% / 5.1만주)
3,400 (1.34% / 3.5만주)
3,355 (-0.59% / 8.2만주)
3,375 (-2.60% / 7.1만주)
3,465 (-3.48% / 8.2만주)
3,590 (-0.83% / 5.2만주)
2026-09-114,750 (-4.43% / 253.1만주)
2026-09-104,970 (14.12% / 1,013.3만주)
2026-09-094,355 (30.00% / 374.8만주)
2026-09-083,350 (-0.45% / 10.2만주)
2026-09-073,365 (-1.03% / 5.1만주)
2026-09-043,400 (1.34% / 3.5만주)
2026-09-033,355 (-0.59% / 8.2만주)
2026-09-023,375 (-2.60% / 7.1만주)
2026-09-013,465 (-3.48% / 8.2만주)
2026-08-313,590 (-0.83% / 5.2만주)
 0.0_0.8_B4.4_3.4
9.1_8.0_R4.6_10.3
0.0_0.0_R30.0_0.0
0.0_0.1_B0.4_4.3
0.1_0.4_B1.2_2.1
-0.9_0.2_R2.3_1.5
1.0_1.2_B1.6_5.3
-0.1_0.7_B2.5_0.0
-1.8_1.6_B1.7_1.0
-0.7_5.0_B0.1_1.4		 31.22 26.50 -4.71 28.73 49.84 46.60
53 452190 한빛레이저 코스닥 2026-09-11
(2.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,080 (2.83% / 194.1만주)
4,940 (-1.20% / 739.6만주)
5,000 (11.11% / 1,263.2만주)
4,500 (10.70% / 1,124.0만주)
4,065 (8.84% / 435.6만주)
3,735 (-0.80% / 11.9만주)
3,765 (-1.44% / 17.0만주)
3,820 (-4.26% / 21.2만주)
3,990 (1.27% / 48.5만주)
3,940 (1.55% / 49.1만주)
2026-09-115,080 (2.83% / 194.1만주)
2026-09-104,940 (-1.20% / 739.6만주)
2026-09-095,000 (11.11% / 1,263.2만주)
2026-09-084,500 (10.70% / 1,124.0만주)
2026-09-074,065 (8.84% / 435.6만주)
2026-09-043,735 (-0.80% / 11.9만주)
2026-09-033,765 (-1.44% / 17.0만주)
2026-09-023,820 (-4.26% / 21.2만주)
2026-09-013,990 (1.27% / 48.5만주)
2026-08-313,940 (1.55% / 49.1만주)
 -2.1_0.9_R5.1_2.4
-1.3_0.1_R0.1_11.3
0.0_2.0_R11.1_6.8
4.8_3.5_R5.6_11.6
1.7_3.2_R7.0_10.2
0.0_1.2_B0.8_2.0
0.5_2.5_B2.0_0.9
-2.5_1.2_B1.8_2.8
0.0_1.8_R1.3_4.6
-3.0_3.1_R4.6_5.1		 30.93 31.95 3.46 25.28 -0.20 9.48 N/A
54 031980 피에스케이홀딩스 코스닥 2026-09-11
(1.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 157,000 (1.29% / 22.3만주)
155,000 (1.71% / 52.0만주)
152,400 (4.03% / 14.3만주)
146,500 (-6.09% / 20.2만주)
156,000 (8.33% / 32.4만주)
144,000 (11.20% / 26.5만주)
129,500 (6.15% / 25.9만주)
122,000 (-0.97% / 13.6만주)
123,200 (-1.28% / 7.9만주)
124,800 (3.91% / 14.9만주)
2026-09-11157,000 (1.29% / 22.3만주)
2026-09-10155,000 (1.71% / 52.0만주)
2026-09-09152,400 (4.03% / 14.3만주)
2026-09-08146,500 (-6.09% / 20.2만주)
2026-09-07156,000 (8.33% / 32.4만주)
2026-09-04144,000 (11.20% / 26.5만주)
2026-09-03129,500 (6.15% / 25.9만주)
2026-09-02122,000 (-0.97% / 13.6만주)
2026-09-01123,200 (-1.28% / 7.9만주)
2026-08-31124,800 (3.91% / 14.9만주)
 -1.0_5.4_R2.3_2.9
-2.2_0.4_R4.0_7.9
0.1_0.0_R4.0_0.7
-0.3_0.1_B5.8_2.6
5.6_0.7_R2.6_6.2
0.9_0.0_R10.2_0.7
1.1_2.3_R5.0_3.7
-3.5_1.8_R2.6_3.5
-2.0_1.7_R0.7_1.8
-2.8_3.6_R6.9_0.9		 30.72 49.52 13.19 36.28 255.20 303.08
55 045520 크린앤사이언스 코스닥 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,965 (1.19% / 4.9만주)
2,930 (0.17% / 5.8만주)
2,925 (8.33% / 10.6만주)
2,700 (4.85% / 7.6만주)
2,575 (7.74% / 10.0만주)
2,390 (0.21% / 2.0만주)
2,385 (1.49% / 1.9만주)
2,350 (-1.47% / 1.5만주)
2,385 (-0.42% / 1.0만주)
2,395 (5.51% / 3.0만주)
2026-09-112,965 (1.19% / 4.9만주)
2026-09-102,930 (0.17% / 5.8만주)
2026-09-092,925 (8.33% / 10.6만주)
2026-09-082,700 (4.85% / 7.6만주)
2026-09-072,575 (7.74% / 10.0만주)
2026-09-042,390 (0.21% / 2.0만주)
2026-09-032,385 (1.49% / 1.9만주)
2026-09-022,350 (-1.47% / 1.5만주)
2026-09-012,385 (-0.42% / 1.0만주)
2026-08-312,395 (5.51% / 3.0만주)
 0.0_3.6_R1.2_0.3
-2.6_1.8_R2.8_3.4
7.8_4.5_R0.5_3.6
1.7_2.3_R3.1_6.7
0.0_0.4_R7.7_3.5
1.0_1.3_B0.8_0.4
2.6_2.5_B1.0_2.5
1.0_0.9_B2.5_0.0
-0.2_3.1_B0.2_0.0
1.3_2.4_R4.1_0.0		 30.62 -1.82 26.17 -6.02 -16.71 -26.79 N/A
56 140430 카티스 코스닥 2026-09-11
(29.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (29.91% / 47.0만주)
1,782 (4.70% / 7.5만주)
1,702 (-0.47% / 1.1만주)
1,710 (-1.44% / 0.9만주)
1,735 (-0.63% / 0.9만주)
1,746 (0.75% / 0.6만주)
1,733 (4.15% / 4.5만주)
1,664 (-3.65% / 1.1만주)
1,727 (0.47% / 0.8만주)
1,719 (-3.32% / 1.4만주)
2026-09-112,315 (29.91% / 47.0만주)
2026-09-101,782 (4.70% / 7.5만주)
2026-09-091,702 (-0.47% / 1.1만주)
2026-09-081,710 (-1.44% / 0.9만주)
2026-09-071,735 (-0.63% / 0.9만주)
2026-09-041,746 (0.75% / 0.6만주)
2026-09-031,733 (4.15% / 4.5만주)
2026-09-021,664 (-3.65% / 1.1만주)
2026-09-011,727 (0.47% / 0.8만주)
2026-08-311,719 (-3.32% / 1.4만주)
 0.4_0.0_R29.3_0.0
-1.9_0.0_R6.7_6.6
-0.7_2.4_R0.2_0.4
0.0_1.6_B1.4_3.5
-2.9_0.0_R2.4_2.1
0.0_0.8_R0.8_0.8
-0.2_0.0_R4.4_5.3
0.2_1.4_B3.8_0.8
1.2_1.6_B0.7_1.2
0.0_2.0_B3.3_0.0		 30.20 25.75 7.42 -29.31 -69.54 -43.74 N/A
57 411080 샌즈랩 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,510 (29.80% / 174.3만주)
4,245 (-0.82% / 3.9만주)
4,280 (2.03% / 5.4만주)
4,195 (-0.12% / 5.0만주)
4,200 (-0.12% / 4.8만주)
4,205 (2.44% / 11.8만주)
4,105 (0.00% / 10.5만주)
4,105 (-4.31% / 5.9만주)
4,290 (2.88% / 8.0만주)
4,170 (-1.65% / 17.6만주)
2026-09-115,510 (29.80% / 174.3만주)
2026-09-104,245 (-0.82% / 3.9만주)
2026-09-094,280 (2.03% / 5.4만주)
2026-09-084,195 (-0.12% / 5.0만주)
2026-09-074,200 (-0.12% / 4.8만주)
2026-09-044,205 (2.44% / 11.8만주)
2026-09-034,105 (0.00% / 10.5만주)
2026-09-024,105 (-4.31% / 5.9만주)
2026-09-014,290 (2.88% / 8.0만주)
2026-08-314,170 (-1.65% / 17.6만주)
 9.2_2.7_R18.9_0.0
1.6_2.2_B2.4_0.0
-2.1_0.0_R4.3_1.2
0.1_3.0_B0.2_2.3
2.4_0.7_B2.4_0.0
2.3_2.3_R0.1_6.1
2.3_3.3_B2.3_2.7
0.0_1.1_B4.3_0.0
0.0_2.3_R2.9_1.0
-0.1_4.7_B1.5_3.9		 29.95 29.04 9.11 -8.47 -27.40 -39.98 N/A
58 009730 이렘 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,520 (29.83% / 6.5만주)
1,941 (-5.55% / 3.3만주)
2,055 (-2.14% / 4.4만주)
2,100 (3.19% / 3.1만주)
2,035 (2.57% / 2.3만주)
1,984 (-3.22% / 1.8만주)
2,050 (2.96% / 3.7만주)
1,991 (-0.10% / 1.8만주)
1,993 (2.47% / 1.9만주)
1,945 (0.26% / 1.0만주)
2026-09-112,520 (29.83% / 6.5만주)
2026-09-101,941 (-5.55% / 3.3만주)
2026-09-092,055 (-2.14% / 4.4만주)
2026-09-082,100 (3.19% / 3.1만주)
2026-09-072,035 (2.57% / 2.3만주)
2026-09-041,984 (-3.22% / 1.8만주)
2026-09-032,050 (2.96% / 3.7만주)
2026-09-021,991 (-0.10% / 1.8만주)
2026-09-011,993 (2.47% / 1.9만주)
2026-08-311,945 (0.26% / 1.0만주)
 4.1_2.0_R24.8_0.0
0.0_0.8_B5.5_2.9
-0.7_2.7_B1.4_5.0
-0.7_2.3_R4.0_2.4
0.5_1.5_R2.1_0.5
0.0_0.0_B3.2_2.4
3.7_3.2_B0.7_9.9
-0.8_1.6_R0.7_9.0
7.2_3.4_B4.4_0.0
0.0_2.5_R0.3_2.1		 29.90 30.98 50.09 -54.75 -62.09 -69.44 N/A
59 285800 진영 코스닥 2026-09-11
(29.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (29.88% / 15.6만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
733 (0.00% / 0.0만주)
2026-09-114,760 (29.88% / 15.6만주)
2026-09-10733 (0.00% / 0.0만주)
2026-09-09733 (0.00% / 0.0만주)
2026-09-08733 (0.00% / 0.0만주)
2026-09-07733 (0.00% / 0.0만주)
2026-09-04733 (0.00% / 0.0만주)
2026-09-03733 (0.00% / 0.0만주)
2026-09-02733 (0.00% / 0.0만주)
2026-09-01733 (0.00% / 0.0만주)
2026-08-31733 (0.00% / 0.0만주)
 17.9_8.0_R10.2_0.0
*
*
*
*
*
*
*
*
*		 29.88 18.26 -12.82 -28.26 -44.65 -53.79 N/A
60 067390 아스트 코스닥 2026-09-11
(8.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,300 (8.06% / 26.0만주)
5,830 (5.42% / 13.3만주)
5,530 (-0.90% / 5.1만주)
5,580 (5.68% / 15.7만주)
5,280 (3.73% / 5.9만주)
5,090 (-3.23% / 6.5만주)
5,260 (1.15% / 9.3만주)
5,200 (0.58% / 8.5만주)
5,170 (6.49% / 15.0만주)
4,855 (-2.61% / 5.9만주)
2026-09-116,300 (8.06% / 26.0만주)
2026-09-105,830 (5.42% / 13.3만주)
2026-09-095,530 (-0.90% / 5.1만주)
2026-09-085,580 (5.68% / 15.7만주)
2026-09-075,280 (3.73% / 5.9만주)
2026-09-045,090 (-3.23% / 6.5만주)
2026-09-035,260 (1.15% / 9.3만주)
2026-09-025,200 (0.58% / 8.5만주)
2026-09-015,170 (6.49% / 15.0만주)
2026-08-314,855 (-2.61% / 5.9만주)
 -0.2_1.2_R8.2_0.8
1.3_2.9_R4.1_1.2
-0.2_2.5_B0.7_1.1
0.0_0.0_R5.7_5.6
0.2_1.8_R3.5_4.5
-0.4_0.8_B2.9_0.6
0.0_0.0_R1.2_4.0
-0.4_2.1_R1.0_2.7
0.0_1.8_R6.5_6.8
-0.1_1.3_B2.5_0.0		 26.38 24.51 18.64 -17.54 4.48 14.13 N/A
61 023790 동일스틸럭스 코스닥 2026-09-11
(-0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,610 (-0.98% / 73.3만주)
1,626 (-3.33% / 135.3만주)
1,682 (8.80% / 489.4만주)
1,546 (-3.62% / 289.0만주)
1,604 (10.85% / 491.8만주)
1,447 (-0.28% / 206.2만주)
1,451 (13.36% / 713.8만주)
1,280 (-3.32% / 6.2만주)
1,324 (-0.23% / 7.5만주)
1,327 (3.75% / 9.9만주)
2026-09-111,610 (-0.98% / 73.3만주)
2026-09-101,626 (-3.33% / 135.3만주)
2026-09-091,682 (8.80% / 489.4만주)
2026-09-081,546 (-3.62% / 289.0만주)
2026-09-071,604 (10.85% / 491.8만주)
2026-09-041,447 (-0.28% / 206.2만주)
2026-09-031,451 (13.36% / 713.8만주)
2026-09-021,280 (-3.32% / 6.2만주)
2026-09-011,324 (-0.23% / 7.5만주)
2026-08-311,327 (3.75% / 9.9만주)
 0.0_1.9_B1.0_5.2
2.3_0.1_B5.5_1.5
0.0_1.9_R8.8_13.8
-0.2_0.4_B3.4_9.9
0.0_2.6_R10.9_14.1
-2.6_3.6_R2.4_7.7
1.6_0.2_R11.6_14.7
-0.8_1.0_B2.5_0.8
0.0_2.4_B0.2_1.7
0.4_0.0_R3.3_1.4		 25.88 12.20 52.75 -14.86 -48.95 -77.90 N/A
62 036540 SFA반도체 코스닥 2026-09-11
(-0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,040 (-0.98% / 269.3만주)
7,110 (7.24% / 1,247.7만주)
6,630 (9.77% / 647.5만주)
6,040 (0.50% / 388.8만주)
6,010 (7.13% / 315.0만주)
5,610 (-0.18% / 119.5만주)
5,620 (-3.10% / 124.3만주)
5,800 (-1.02% / 156.5만주)
5,860 (2.81% / 214.2만주)
5,700 (1.60% / 111.9만주)
2026-09-117,040 (-0.98% / 269.3만주)
2026-09-107,110 (7.24% / 1,247.7만주)
2026-09-096,630 (9.77% / 647.5만주)
2026-09-086,040 (0.50% / 388.8만주)
2026-09-076,010 (7.13% / 315.0만주)
2026-09-045,610 (-0.18% / 119.5만주)
2026-09-035,620 (-3.10% / 124.3만주)
2026-09-025,800 (-1.02% / 156.5만주)
2026-09-015,860 (2.81% / 214.2만주)
2026-08-315,700 (1.60% / 111.9만주)
 -3.0_1.2_R2.0_2.0
-0.5_0.0_R7.7_0.7
0.0_0.5_R9.8_3.0
-0.3_4.5_R0.8_4.6
3.0_0.9_R4.0_2.0
0.4_2.0_B0.5_1.4
2.2_0.9_B5.2_0.5
-3.4_0.2_R2.5_3.1
1.6_2.4_R1.2_3.2
-2.9_1.3_R4.6_0.4		 25.49 27.08 3.83 -1.68 71.29 102.59
63 300120 라온피플 코스닥 2026-09-11
(0.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,250 (0.62% / 23.4만주)
3,230 (-4.72% / 13.8만주)
3,390 (6.94% / 57.3만주)
3,170 (-8.91% / 33.7만주)
3,480 (4.66% / 96.5만주)
3,325 (3.26% / 456.2만주)
3,220 (29.84% / 70.3만주)
2,480 (0.81% / 9.8만주)
2,460 (-5.38% / 12.3만주)
2,600 (0.39% / 22.7만주)
2026-09-113,250 (0.62% / 23.4만주)
2026-09-103,230 (-4.72% / 13.8만주)
2026-09-093,390 (6.94% / 57.3만주)
2026-09-083,170 (-8.91% / 33.7만주)
2026-09-073,480 (4.66% / 96.5만주)
2026-09-043,325 (3.26% / 456.2만주)
2026-09-033,220 (29.84% / 70.3만주)
2026-09-022,480 (0.81% / 9.8만주)
2026-09-012,460 (-5.38% / 12.3만주)
2026-08-312,600 (0.39% / 22.7만주)
 0.0_3.7_R0.6_5.1
-1.5_1.1_B3.3_1.6
-2.2_2.3_R9.4_6.2
-1.0_0.5_B8.0_0.1
2.6_2.3_R2.1_3.6
13.4_3.8_B8.9_12.3
-0.8_0.0_R30.9_0.0
2.2_3.2_B1.4_2.8
0.0_3.3_B5.4_0.2
1.5_3.3_B1.1_9.9		 25.48 32.38 10.36 -35.71 -50.61 -71.54 N/A
64 258790 소프트캠프 코스닥 2026-09-11
(0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,860 (0.69% / 1.8만주)
5,820 (-1.69% / 2.6만주)
5,920 (0.17% / 1.9만주)
5,910 (8.64% / 9.4만주)
5,440 (-1.45% / 1.9만주)
5,520 (2.41% / 2.3만주)
5,390 (2.28% / 6.2만주)
5,270 (3.33% / 7.2만주)
5,100 (7.48% / 15.4만주)
4,745 (1.50% / 3.1만주)
2026-09-115,860 (0.69% / 1.8만주)
2026-09-105,820 (-1.69% / 2.6만주)
2026-09-095,920 (0.17% / 1.9만주)
2026-09-085,910 (8.64% / 9.4만주)
2026-09-075,440 (-1.45% / 1.9만주)
2026-09-045,520 (2.41% / 2.3만주)
2026-09-035,390 (2.28% / 6.2만주)
2026-09-025,270 (3.33% / 7.2만주)
2026-09-015,100 (7.48% / 15.4만주)
2026-08-314,745 (1.50% / 3.1만주)
 3.1_3.4_B2.3_2.2
-0.7_2.1_B1.0_2.0
1.5_2.0_B1.3_1.3
0.0_2.8_R8.6_2.4
3.4_3.9_B4.7_0.0
3.0_2.4_B0.5_2.7
3.8_3.9_B1.5_0.2
0.2_3.8_R3.1_1.1
5.2_4.0_R2.2_11.8
0.1_4.2_R1.4_2.4		 25.35 21.20 40.19 -1.01 -15.38 14.12 N/A
65 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 25.04 11.13 0.00 0.00 0.00 0.00
66 443670 에스피소프트 코스닥 2026-09-11
(29.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,725 (29.99% / 983.2만주)
3,635 (-6.19% / 70.6만주)
3,875 (-0.90% / 44.0만주)
3,910 (-1.51% / 120.7만주)
3,970 (-2.46% / 70.7만주)
4,070 (-1.21% / 199.6만주)
4,120 (-5.29% / 449.2만주)
4,350 (13.87% / 1,570.3만주)
3,820 (2.14% / 429.7만주)
3,740 (-1.06% / 720.2만주)
2026-09-114,725 (29.99% / 983.2만주)
2026-09-103,635 (-6.19% / 70.6만주)
2026-09-093,875 (-0.90% / 44.0만주)
2026-09-083,910 (-1.51% / 120.7만주)
2026-09-073,970 (-2.46% / 70.7만주)
2026-09-044,070 (-1.21% / 199.6만주)
2026-09-034,120 (-5.29% / 449.2만주)
2026-09-024,350 (13.87% / 1,570.3만주)
2026-09-013,820 (2.14% / 429.7만주)
2026-08-313,740 (-1.06% / 720.2만주)
 -1.7_0.0_R32.2_0.0
-0.8_1.1_B5.5_2.3
-0.3_0.3_B0.6_1.9
-1.3_2.6_B0.3_5.6
1.0_2.8_B3.4_0.1
1.1_1.0_B2.3_4.9
4.7_0.0_B9.5_2.9
-1.2_4.6_R15.2_9.3
-0.7_0.8_R2.8_8.9
6.5_1.9_B7.1_6.6		 25.00 45.16 39.79 0.21 -19.09 -25.71 N/A
67 261520 이지스 코스닥 2026-09-11
(-8.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (-8.78% / 8.7만주)
5,810 (5.44% / 9.6만주)
5,510 (6.37% / 12.0만주)
5,180 (-1.89% / 13.3만주)
5,280 (7.21% / 17.7만주)
4,925 (1.97% / 13.4만주)
4,830 (9.77% / 30.0만주)
4,400 (-3.30% / 11.4만주)
4,550 (7.82% / 162.1만주)
4,220 (-0.47% / 4.1만주)
2026-09-115,300 (-8.78% / 8.7만주)
2026-09-105,810 (5.44% / 9.6만주)
2026-09-095,510 (6.37% / 12.0만주)
2026-09-085,180 (-1.89% / 13.3만주)
2026-09-075,280 (7.21% / 17.7만주)
2026-09-044,925 (1.97% / 13.4만주)
2026-09-034,830 (9.77% / 30.0만주)
2026-09-024,400 (-3.30% / 11.4만주)
2026-09-014,550 (7.82% / 162.1만주)
2026-08-314,220 (-0.47% / 4.1만주)
 0.0_0.9_B8.8_3.3
1.5_3.6_R3.9_1.4
0.6_0.2_R5.8_0.0
0.2_4.4_B2.1_2.6
0.4_0.8_R6.8_2.8
0.0_1.2_R2.0_4.6
2.4_1.1_R7.2_6.2
-0.4_1.8_B2.9_1.9
29.9_0.0_B17.0_0.0
0.0_4.4_B0.5_2.2		 25.00 24.71 13.49 -40.25 0.00 0.00 N/A
68 327260 RF머트리얼즈 코스닥 2026-09-11
(0.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,600 (0.46% / 102.3만주)
43,400 (2.60% / 171.9만주)
42,300 (22.61% / 345.3만주)
34,500 (2.22% / 84.2만주)
33,750 (-0.88% / 82.6만주)
34,050 (0.74% / 28.8만주)
33,800 (-4.38% / 26.4만주)
35,350 (1.14% / 37.6만주)
34,950 (-4.90% / 44.8만주)
36,750 (5.30% / 87.2만주)
2026-09-1143,600 (0.46% / 102.3만주)
2026-09-1043,400 (2.60% / 171.9만주)
2026-09-0942,300 (22.61% / 345.3만주)
2026-09-0834,500 (2.22% / 84.2만주)
2026-09-0733,750 (-0.88% / 82.6만주)
2026-09-0434,050 (0.74% / 28.8만주)
2026-09-0333,800 (-4.38% / 26.4만주)
2026-09-0235,350 (1.14% / 37.6만주)
2026-09-0134,950 (-4.90% / 44.8만주)
2026-08-3136,750 (5.30% / 87.2만주)
 -3.7_2.9_R4.3_2.8
-0.6_2.0_R3.2_2.5
7.0_1.1_R14.6_3.2
0.4_4.6_R1.8_6.8
4.3_4.0_B4.9_3.9
0.7_1.6_D0.0_2.5
1.7_1.5_B6.0_0.7
-4.2_0.3_R5.5_2.0
0.9_1.0_B5.8_0.1
-1.3_6.1_R6.7_5.0		 24.93 6.73 43.39 45.40 331.26 734.13
69 046120 오르비텍 코스닥 2026-09-11
(-3.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,070 (-3.34% / 190.0만주)
6,280 (1.62% / 235.7만주)
6,180 (2.15% / 674.4만주)
6,050 (29.83% / 781.6만주)
4,660 (7.75% / 31.7만주)
4,325 (1.53% / 10.7만주)
4,260 (-1.16% / 11.7만주)
4,310 (-3.15% / 13.1만주)
4,450 (-3.89% / 13.6만주)
4,630 (-5.03% / 23.9만주)
2026-09-116,070 (-3.34% / 190.0만주)
2026-09-106,280 (1.62% / 235.7만주)
2026-09-096,180 (2.15% / 674.4만주)
2026-09-086,050 (29.83% / 781.6만주)
2026-09-074,660 (7.75% / 31.7만주)
2026-09-044,325 (1.53% / 10.7만주)
2026-09-034,260 (-1.16% / 11.7만주)
2026-09-024,310 (-3.15% / 13.1만주)
2026-09-014,450 (-3.89% / 13.6만주)
2026-08-314,630 (-5.03% / 23.9만주)
 0.0_2.5_B3.3_2.4
-2.9_4.5_R4.7_1.1
7.6_3.9_B5.1_0.2
2.1_0.3_R27.1_0.0
0.6_0.5_R7.1_2.1
0.8_2.2_R0.7_0.5
2.0_0.8_B3.1_0.1
-4.3_0.0_R1.2_2.9
0.0_1.1_B3.9_0.3
-0.7_3.1_B4.3_0.0		 24.51 21.52 -11.13 1.85 51.18 63.39
70 065170 비엘팜텍 코스닥 2026-09-11
(29.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,720 (29.83% / 323.1만주)
2,095 (-3.01% / 41.0만주)
2,160 (-6.09% / 69.8만주)
2,300 (5.99% / 122.9만주)
2,170 (2.12% / 46.0만주)
2,125 (3.16% / 54.3만주)
2,060 (-7.21% / 53.4만주)
2,220 (-4.31% / 38.8만주)
2,320 (5.69% / 167.0만주)
2,195 (0.23% / 52.7만주)
2026-09-112,720 (29.83% / 323.1만주)
2026-09-102,095 (-3.01% / 41.0만주)
2026-09-092,160 (-6.09% / 69.8만주)
2026-09-082,300 (5.99% / 122.9만주)
2026-09-072,170 (2.12% / 46.0만주)
2026-09-042,125 (3.16% / 54.3만주)
2026-09-032,060 (-7.21% / 53.4만주)
2026-09-022,220 (-4.31% / 38.8만주)
2026-09-012,320 (5.69% / 167.0만주)
2026-08-312,195 (0.23% / 52.7만주)
 -0.2_0.5_R30.1_0.0
-1.4_2.1_B1.6_1.4
0.7_1.4_B6.7_0.0
1.4_2.5_R4.5_6.5
0.2_1.9_R1.9_3.7
0.5_2.7_R2.7_3.1
3.4_2.4_B10.2_1.1
-0.9_0.5_B3.5_6.5
-1.4_1.4_R7.2_11.9
-4.1_1.0_R4.5_2.7		 24.20 14.05 66.87 -30.52 366.55 280.42 N/A
71 092600 앤씨앤 코스닥 2026-09-11
(29.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,365 (29.80% / 50.7만주)
1,822 (2.24% / 2.6만주)
1,782 (-5.71% / 8.6만주)
1,890 (-0.58% / 10.8만주)
1,901 (-3.01% / 3.4만주)
1,960 (-2.24% / 2.0만주)
2,005 (-1.23% / 2.9만주)
2,030 (-5.14% / 3.4만주)
2,140 (14.75% / 30.9만주)
1,865 (-2.20% / 4.4만주)
2026-09-112,365 (29.80% / 50.7만주)
2026-09-101,822 (2.24% / 2.6만주)
2026-09-091,782 (-5.71% / 8.6만주)
2026-09-081,890 (-0.58% / 10.8만주)
2026-09-071,901 (-3.01% / 3.4만주)
2026-09-041,960 (-2.24% / 2.0만주)
2026-09-032,005 (-1.23% / 2.9만주)
2026-09-022,030 (-5.14% / 3.4만주)
2026-09-012,140 (14.75% / 30.9만주)
2026-08-311,865 (-2.20% / 4.4만주)
 4.6_6.1_R24.1_0.0
0.0_2.5_R2.2_4.2
0.3_2.6_B6.0_2.5
-1.2_7.2_R0.6_0.0
-2.8_2.7_B0.2_8.1
-2.5_3.5_R0.3_2.8
-1.5_5.5_R0.3_9.5
-5.8_0.9_R0.7_7.9
0.0_0.0_R14.7_7.2
-4.0_0.0_R1.9_7.1		 24.02 26.07 -16.28 -21.17 -15.23 -20.37 N/A
72 203650 드림시큐리티 코스닥 2026-09-11
(23.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,620 (23.29% / 5,111.9만주)
2,125 (-0.47% / 70.1만주)
2,135 (4.91% / 201.1만주)
2,035 (0.99% / 43.9만주)
2,015 (-0.49% / 36.2만주)
2,025 (2.69% / 60.6만주)
1,972 (-3.10% / 65.4만주)
2,035 (-1.69% / 39.5만주)
2,070 (-2.59% / 59.8만주)
2,125 (0.00% / 76.7만주)
2026-09-112,620 (23.29% / 5,111.9만주)
2026-09-102,125 (-0.47% / 70.1만주)
2026-09-092,135 (4.91% / 201.1만주)
2026-09-082,035 (0.99% / 43.9만주)
2026-09-072,015 (-0.49% / 36.2만주)
2026-09-042,025 (2.69% / 60.6만주)
2026-09-031,972 (-3.10% / 65.4만주)
2026-09-022,035 (-1.69% / 39.5만주)
2026-09-012,070 (-2.59% / 59.8만주)
2026-08-312,125 (0.00% / 76.7만주)
 4.9_2.7_R17.5_4.0
-0.5_3.3_D0.0_0.7
1.7_1.0_R3.1_3.7
0.0_0.4_R1.0_2.0
0.7_0.7_B1.2_0.7
0.5_0.0_R2.2_2.0
0.5_0.6_B3.6_0.7
-2.4_1.0_R0.7_1.7
0.2_1.0_B2.8_1.6
-3.1_3.1_R3.2_0.7		 23.29 25.36 -11.49 77.03 57.26 55.58 N/A
73 212560 네오오토 코스닥 2026-09-11
(-6.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,090 (-6.26% / 30.3만주)
11,830 (-4.21% / 40.4만주)
12,350 (-3.89% / 44.5만주)
12,850 (8.16% / 191.1만주)
11,880 (29.98% / 143.9만주)
9,140 (0.22% / 14.9만주)
9,120 (4.59% / 12.5만주)
8,720 (-2.68% / 5.6만주)
8,960 (-0.88% / 10.9만주)
9,040 (0.44% / 12.5만주)
2026-09-1111,090 (-6.26% / 30.3만주)
2026-09-1011,830 (-4.21% / 40.4만주)
2026-09-0912,350 (-3.89% / 44.5만주)
2026-09-0812,850 (8.16% / 191.1만주)
2026-09-0711,880 (29.98% / 143.9만주)
2026-09-049,140 (0.22% / 14.9만주)
2026-09-039,120 (4.59% / 12.5만주)
2026-09-028,720 (-2.68% / 5.6만주)
2026-09-018,960 (-0.88% / 10.9만주)
2026-08-319,040 (0.44% / 12.5만주)
 -1.1_1.5_B5.2_0.0
0.8_1.1_B5.0_0.6
0.0_2.7_B3.9_2.3
4.9_5.6_R3.1_3.0
8.0_0.4_R20.4_0.0
0.0_3.9_R0.2_3.7
0.3_0.3_R4.2_0.9
-2.3_1.0_B0.3_1.6
0.0_3.0_B0.9_0.1
0.0_4.6_R0.4_0.0		 23.22 4.13 13.39 33.29 64.30 84.22
74 446540 메가터치 코스닥 2026-09-11
(3.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,430 (3.06% / 542.1만주)
8,180 (3.41% / 30.2만주)
7,910 (8.21% / 43.5만주)
7,310 (3.10% / 18.7만주)
7,090 (-0.28% / 16.7만주)
7,110 (5.02% / 13.0만주)
6,770 (-7.77% / 22.5만주)
7,340 (1.10% / 18.2만주)
7,260 (1.97% / 10.6만주)
7,120 (3.94% / 10.8만주)
2026-09-118,430 (3.06% / 542.1만주)
2026-09-108,180 (3.41% / 30.2만주)
2026-09-097,910 (8.21% / 43.5만주)
2026-09-087,310 (3.10% / 18.7만주)
2026-09-077,090 (-0.28% / 16.7만주)
2026-09-047,110 (5.02% / 13.0만주)
2026-09-036,770 (-7.77% / 22.5만주)
2026-09-027,340 (1.10% / 18.2만주)
2026-09-017,260 (1.97% / 10.6만주)
2026-08-317,120 (3.94% / 10.8만주)
 -1.6_1.9_R4.7_16.3
0.0_4.8_R3.4_2.1
0.0_2.2_R8.2_0.6
1.4_2.2_R1.7_2.9
3.4_0.7_B3.5_7.3
1.6_0.6_R3.3_1.8
-0.5_0.9_B7.3_2.1
-1.0_2.8_R2.1_6.5
2.0_5.2_D0.0_1.2
-2.2_3.6_R6.3_0.3		 23.07 8.22 22.17 129.70 126.01 112.88
75 199430 케이엔알시스템 코스닥 2026-09-11
(-4.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,760 (-4.05% / 21.2만주)
18,510 (-1.80% / 14.0만주)
18,850 (3.01% / 15.5만주)
18,300 (-4.64% / 21.4만주)
19,190 (-3.32% / 38.0만주)
19,850 (16.08% / 66.0만주)
17,100 (3.20% / 21.8만주)
16,570 (-7.43% / 16.0만주)
17,900 (5.05% / 54.8만주)
17,040 (17.68% / 44.7만주)
2026-09-1117,760 (-4.05% / 21.2만주)
2026-09-1018,510 (-1.80% / 14.0만주)
2026-09-0918,850 (3.01% / 15.5만주)
2026-09-0818,300 (-4.64% / 21.4만주)
2026-09-0719,190 (-3.32% / 38.0만주)
2026-09-0419,850 (16.08% / 66.0만주)
2026-09-0317,100 (3.20% / 21.8만주)
2026-09-0216,570 (-7.43% / 16.0만주)
2026-09-0117,900 (5.05% / 54.8만주)
2026-08-3117,040 (17.68% / 44.7만주)
 0.0_1.5_B4.1_0.0
2.0_1.1_B3.7_0.4
3.4_1.7_B0.4_2.5
-1.0_0.3_B3.6_1.5
-2.0_2.1_B1.3_3.3
5.8_1.3_R9.7_1.3
7.1_3.2_B3.6_0.9
-5.0_0.4_B2.5_1.9
12.3_3.8_B6.4_2.9
8.1_5.5_R8.9_0.0		 22.65 18.72 20.57 -31.16 -31.95 28.14 N/A
76 032540 TJ미디어 코스닥 2026-09-11
(0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,825 (0.39% / 3.0만주)
3,810 (1.87% / 2.2만주)
3,740 (2.33% / 1.2만주)
3,655 (0.14% / 2.2만주)
3,650 (1.53% / 1.7만주)
3,595 (3.01% / 1.1만주)
3,490 (6.08% / 2.0만주)
3,290 (5.79% / 4.8만주)
3,110 (-0.64% / 0.1만주)
3,130 (0.16% / 0.3만주)
2026-09-113,825 (0.39% / 3.0만주)
2026-09-103,810 (1.87% / 2.2만주)
2026-09-093,740 (2.33% / 1.2만주)
2026-09-083,655 (0.14% / 2.2만주)
2026-09-073,650 (1.53% / 1.7만주)
2026-09-043,595 (3.01% / 1.1만주)
2026-09-033,490 (6.08% / 2.0만주)
2026-09-023,290 (5.79% / 4.8만주)
2026-09-013,110 (-0.64% / 0.1만주)
2026-08-313,130 (0.16% / 0.3만주)
 -0.8_4.0_R1.2_0.3
-0.8_0.9_R2.7_0.5
0.8_0.7_R1.5_0.0
-0.7_0.8_R0.8_1.6
0.1_2.5_R1.4_1.1
-0.1_2.2_R3.2_0.7
-0.3_0.9_R6.4_0.0
-2.3_0.0_R8.2_4.3
-0.3_1.0_B0.3_0.0
-1.8_0.2_R2.0_0.0		 22.40 22.79 7.14 -7.79 4.28 -4.23 N/A
77 207760 미스터블루 코스닥 2026-09-11
(-2.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,345 (-2.09% / 18.0만주)
2,395 (0.84% / 19.5만주)
2,375 (1.28% / 24.6만주)
2,345 (-5.44% / 13.0만주)
2,480 (-1.39% / 27.2만주)
2,515 (-7.20% / 80.9만주)
2,710 (8.62% / 351.9만주)
2,495 (29.95% / 20.2만주)
384 (0.00% / 0.0만주)
384 (0.00% / 0.0만주)
2026-09-112,345 (-2.09% / 18.0만주)
2026-09-102,395 (0.84% / 19.5만주)
2026-09-092,375 (1.28% / 24.6만주)
2026-09-082,345 (-5.44% / 13.0만주)
2026-09-072,480 (-1.39% / 27.2만주)
2026-09-042,515 (-7.20% / 80.9만주)
2026-09-032,710 (8.62% / 351.9만주)
2026-09-022,495 (29.95% / 20.2만주)
2026-09-01384 (0.00% / 0.0만주)
2026-08-31384 (0.00% / 0.0만주)
 -1.0_6.2_B1.1_3.6
-2.5_0.6_R3.5_4.4
-0.6_3.9_R1.9_4.0
0.0_0.6_B5.4_0.0
-1.0_3.8_B0.4_5.2
0.0_6.6_B7.2_1.8
11.2_4.2_B2.3_15.0
29.7_5.2_R0.2_0.0
*
*		 22.14 22.14 -22.22 -56.73 -65.92 -70.85 N/A
78 148250 알엔투테크놀로지 코스닥 2026-09-11
(5.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 21.91 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
79 032790 엠젠솔루션 코스닥 2026-09-11
(-8.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,376 (-8.75% / 29.7만주)
1,508 (-7.54% / 32.6만주)
1,631 (13.19% / 169.1만주)
1,441 (3.00% / 36.8만주)
1,399 (17.56% / 162.4만주)
1,190 (5.22% / 15.2만주)
1,131 (-2.33% / 3.1만주)
1,158 (-1.70% / 58.2만주)
1,178 (-0.17% / 3.9만주)
1,180 (3.51% / 24.1만주)
2026-09-111,376 (-8.75% / 29.7만주)
2026-09-101,508 (-7.54% / 32.6만주)
2026-09-091,631 (13.19% / 169.1만주)
2026-09-081,441 (3.00% / 36.8만주)
2026-09-071,399 (17.56% / 162.4만주)
2026-09-041,190 (5.22% / 15.2만주)
2026-09-031,131 (-2.33% / 3.1만주)
2026-09-021,158 (-1.70% / 58.2만주)
2026-09-011,178 (-0.17% / 3.9만주)
2026-08-311,180 (3.51% / 24.1만주)
 0.1_3.4_B8.8_4.2
-3.1_4.7_B4.6_0.0
2.2_2.2_R10.7_9.1
-2.8_2.2_R6.0_0.5
1.0_0.0_R16.4_6.9
-2.7_2.4_R8.2_1.5
0.0_2.7_B2.3_0.0
-2.9_3.0_R1.2_0.3
1.7_6.5_B1.8_0.0
3.1_7.9_R0.4_1.7		 20.70 39.41 3.38 10.08 -37.74 -26.26 N/A
80 037400 우리엔터프라이즈 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,810 (0.00% / 1.6만주)
3,810 (-0.65% / 1.1만주)
3,835 (-0.65% / 2.0만주)
3,860 (-1.03% / 7.9만주)
3,900 (23.42% / 28.9만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
632 (0.00% / 0.0만주)
2026-09-113,810 (0.00% / 1.6만주)
2026-09-103,810 (-0.65% / 1.1만주)
2026-09-093,835 (-0.65% / 2.0만주)
2026-09-083,860 (-1.03% / 7.9만주)
2026-09-073,900 (23.42% / 28.9만주)
2026-09-04632 (0.00% / 0.0만주)
2026-09-03632 (0.00% / 0.0만주)
2026-09-02632 (0.00% / 0.0만주)
2026-09-01632 (0.00% / 0.0만주)
2026-08-31632 (0.00% / 0.0만주)
 -0.3_1.4_R0.3_0.0
0.0_2.6_B0.7_0.0
0.0_2.0_B0.6_1.3
-4.7_0.0_R3.9_2.3
0.6_0.0_R22.6_2.8
*
*
*
*
*		 20.57 10.43 -3.42 -18.24 -23.95 -31.84 N/A
81 064550 바이오니아 코스닥 2026-09-11
(7.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,970 (7.44% / 739.6만주)
9,280 (-5.31% / 27.9만주)
9,800 (-5.50% / 58.2만주)
10,370 (-1.80% / 142.7만주)
10,560 (1.64% / 224.5만주)
10,390 (1.46% / 90.3만주)
10,240 (2.71% / 66.1만주)
9,970 (-9.36% / 121.4만주)
11,000 (25.14% / 550.3만주)
8,790 (5.78% / 65.1만주)
2026-09-119,970 (7.44% / 739.6만주)
2026-09-109,280 (-5.31% / 27.9만주)
2026-09-099,800 (-5.50% / 58.2만주)
2026-09-0810,370 (-1.80% / 142.7만주)
2026-09-0710,560 (1.64% / 224.5만주)
2026-09-0410,390 (1.46% / 90.3만주)
2026-09-0310,240 (2.71% / 66.1만주)
2026-09-029,970 (-9.36% / 121.4만주)
2026-09-0111,000 (25.14% / 550.3만주)
2026-08-318,790 (5.78% / 65.1만주)
 0.3_1.5_R7.1_9.1
-2.2_0.8_B3.1_0.7
-2.2_1.4_B3.4_0.6
0.9_3.0_B2.6_2.8
-3.3_2.8_R5.1_4.2
1.7_2.5_B0.2_4.9
1.6_0.1_R1.1_1.1
-6.1_2.7_B3.5_0.0
3.1_3.8_R21.4_2.7
6.3_3.5_B0.5_4.1		 19.98 37.90 34.19 -18.01 -25.82 -31.05 N/A
82 310870 디와이씨 코스닥 2026-09-11
(-4.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,560 (-4.94% / 9.9만주)
1,641 (1.61% / 10.3만주)
1,615 (1.89% / 29.4만주)
1,585 (2.92% / 24.4만주)
1,540 (-0.45% / 39.5만주)
1,547 (15.02% / 55.2만주)
1,345 (0.22% / 10.0만주)
1,342 (-1.83% / 7.2만주)
1,367 (4.27% / 8.9만주)
1,311 (0.77% / 5.8만주)
2026-09-111,560 (-4.94% / 9.9만주)
2026-09-101,641 (1.61% / 10.3만주)
2026-09-091,615 (1.89% / 29.4만주)
2026-09-081,585 (2.92% / 24.4만주)
2026-09-071,540 (-0.45% / 39.5만주)
2026-09-041,547 (15.02% / 55.2만주)
2026-09-031,345 (0.22% / 10.0만주)
2026-09-021,342 (-1.83% / 7.2만주)
2026-09-011,367 (4.27% / 8.9만주)
2026-08-311,311 (0.77% / 5.8만주)
 0.1_0.6_B5.0_0.4
-1.1_0.1_R2.8_1.5
0.0_1.6_R1.9_4.6
0.0_5.1_R2.9_1.5
0.0_2.4_B0.5_4.1
0.0_0.0_R15.0_1.6
-0.9_1.6_R1.1_0.4
0.6_0.9_B2.4_0.5
0.7_2.2_R3.6_0.4
3.0_2.0_B2.2_0.0		 19.91 14.87 28.18 -0.89 9.32 20.56 N/A
83 900100 파이온엑스 코스닥 2026-09-11
(0.93%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,170 (0.93% / 0.9만주)
2,150 (5.39% / 3.8만주)
2,040 (-1.92% / 1.9만주)
2,080 (-1.42% / 2.2만주)
2,110 (-2.54% / 6.9만주)
2,165 (-7.87% / 11.5만주)
2,350 (17.21% / 23.4만주)
2,005 (-14.68% / 30.1만주)
2,350 (29.91% / 29.9만주)
1,809 (-0.11% / 1.4만주)
2026-09-112,170 (0.93% / 0.9만주)
2026-09-102,150 (5.39% / 3.8만주)
2026-09-092,040 (-1.92% / 1.9만주)
2026-09-082,080 (-1.42% / 2.2만주)
2026-09-072,110 (-2.54% / 6.9만주)
2026-09-042,165 (-7.87% / 11.5만주)
2026-09-032,350 (17.21% / 23.4만주)
2026-09-022,005 (-14.68% / 30.1만주)
2026-09-012,350 (29.91% / 29.9만주)
2026-08-311,809 (-0.11% / 1.4만주)
 -0.2_0.7_R1.2_2.8
-2.2_1.9_R7.8_1.9
-3.9_0.6_R2.1_3.7
-4.0_0.0_R2.7_3.6
2.8_0.5_B5.2_7.2
-9.4_5.4_R1.6_12.0
0.5_6.9_R16.6_10.9
-4.9_0.0_B10.3_5.4
29.9_6.0_D0.0_0.0
0.0_1.8_B0.1_0.3		 19.82 -3.34 -44.22 -47.33 -59.44 -75.40 N/A
84 290740 액트로 코스닥 2026-09-11
(-1.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,160 (-1.30% / 4.2만주)
12,320 (-0.65% / 3.7만주)
12,400 (0.40% / 5.7만주)
12,350 (9.00% / 25.0만주)
11,330 (-4.79% / 8.5만주)
11,900 (0.00% / 5.2만주)
11,900 (-3.49% / 8.7만주)
12,330 (4.49% / 8.3만주)
11,800 (-0.17% / 7.6만주)
11,820 (16.45% / 16.4만주)
2026-09-1112,160 (-1.30% / 4.2만주)
2026-09-1012,320 (-0.65% / 3.7만주)
2026-09-0912,400 (0.40% / 5.7만주)
2026-09-0812,350 (9.00% / 25.0만주)
2026-09-0711,330 (-4.79% / 8.5만주)
2026-09-0411,900 (0.00% / 5.2만주)
2026-09-0311,900 (-3.49% / 8.7만주)
2026-09-0212,330 (4.49% / 8.3만주)
2026-09-0111,800 (-0.17% / 7.6만주)
2026-08-3111,820 (16.45% / 16.4만주)
 0.1_0.6_B1.4_3.6
2.7_2.4_B3.3_0.0
-0.4_1.6_R0.8_6.5
0.3_0.0_R8.7_14.2
2.9_2.6_B7.5_0.0
0.0_0.3_D0.0_6.6
1.5_0.2_B5.0_3.0
0.1_3.1_R4.4_3.0
4.9_3.4_B4.8_0.0
0.9_3.9_R15.4_0.8		 19.80 45.80 6.20 -53.14 66.80 122.30
85 459510 나우로보틱스 코스닥 2026-09-11
(15.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 19.60 4.52 -4.14 -24.17 -22.35 -7.38
86 044490 태웅 코스닥 2026-09-11
(6.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 19.24 22.97 24.92 -21.30 54.31 10.85
87 073010 케이에스피 코스닥 2026-09-11
(6.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 18.60 23.53 -1.11 -1.79 -22.48 -51.76 N/A
88 247660 나노씨엠에스 코스닥 2026-09-11
(1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,885 (1.97% / 3.0만주)
3,810 (5.83% / 2.3만주)
3,600 (0.56% / 1.8만주)
3,580 (-0.56% / 4.6만주)
3,600 (-15.49% / 14.0만주)
4,260 (8.40% / 6.6만주)
3,930 (0.77% / 2.0만주)
3,900 (3.59% / 3.9만주)
3,765 (13.06% / 3.9만주)
3,330 (1.52% / 1.4만주)
2026-09-113,885 (1.97% / 3.0만주)
2026-09-103,810 (5.83% / 2.3만주)
2026-09-093,600 (0.56% / 1.8만주)
2026-09-083,580 (-0.56% / 4.6만주)
2026-09-073,600 (-15.49% / 14.0만주)
2026-09-044,260 (8.40% / 6.6만주)
2026-09-033,930 (0.77% / 2.0만주)
2026-09-023,900 (3.59% / 3.9만주)
2026-09-013,765 (13.06% / 3.9만주)
2026-08-313,330 (1.52% / 1.4만주)
 -0.8_6.5_R2.8_0.0
0.0_0.7_R5.8_2.4
0.3_3.9_R0.3_1.9
-1.1_6.6_R0.6_1.3
-8.3_2.2_B7.8_1.0
-2.0_0.0_R10.6_5.4
-0.8_1.9_R1.6_1.8
3.3_5.8_R0.3_1.3
3.0_3.5_R9.8_0.8
-2.3_1.6_R3.9_0.9		 18.45 63.24 9.90 5.00 -23.82 -23.67 N/A
89 036930 주성엔지니어링 코스닥 2026-09-11
(-5.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 209,000 (-5.43% / 171.7만주)
221,000 (7.02% / 507.9만주)
206,500 (6.12% / 148.7만주)
194,600 (3.95% / 254.3만주)
187,200 (4.99% / 114.2만주)
178,300 (6.13% / 87.3만주)
168,000 (-3.28% / 72.0만주)
173,700 (0.40% / 102.0만주)
173,000 (-2.26% / 41.8만주)
177,000 (0.11% / 62.4만주)
2026-09-11209,000 (-5.43% / 171.7만주)
2026-09-10221,000 (7.02% / 507.9만주)
2026-09-09206,500 (6.12% / 148.7만주)
2026-09-08194,600 (3.95% / 254.3만주)
2026-09-07187,200 (4.99% / 114.2만주)
2026-09-04178,300 (6.13% / 87.3만주)
2026-09-03168,000 (-3.28% / 72.0만주)
2026-09-02173,700 (0.40% / 102.0만주)
2026-09-01173,000 (-2.26% / 41.8만주)
2026-08-31177,000 (0.11% / 62.4만주)
 -3.6_0.5_B1.9_7.7
0.0_4.0_R7.0_8.4
1.2_0.9_R4.8_2.7
1.5_0.6_R2.4_7.3
3.6_1.5_R1.3_1.4
1.2_0.2_R4.8_0.9
2.3_1.8_B5.5_0.3
-4.1_0.1_R4.6_4.6
-0.8_0.7_B1.5_1.2
-4.4_2.2_R4.7_0.7		 18.21 44.34 5.03 198.57 626.96 638.52
90 417840 저스템 코스닥 2026-09-11
(6.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,720 (6.29% / 286.0만주)
14,790 (6.48% / 144.3만주)
13,890 (0.00% / 75.7만주)
13,890 (-1.35% / 72.9만주)
14,080 (-6.82% / 129.6만주)
15,110 (0.94% / 63.1만주)
14,970 (-0.40% / 150.7만주)
15,030 (6.52% / 154.1만주)
14,110 (1.51% / 54.6만주)
13,900 (4.35% / 66.5만주)
2026-09-1115,720 (6.29% / 286.0만주)
2026-09-1014,790 (6.48% / 144.3만주)
2026-09-0913,890 (0.00% / 75.7만주)
2026-09-0813,890 (-1.35% / 72.9만주)
2026-09-0714,080 (-6.82% / 129.6만주)
2026-09-0415,110 (0.94% / 63.1만주)
2026-09-0314,970 (-0.40% / 150.7만주)
2026-09-0215,030 (6.52% / 154.1만주)
2026-09-0114,110 (1.51% / 54.6만주)
2026-08-3113,900 (4.35% / 66.5만주)
 -3.7_0.0_R10.3_5.0
0.0_0.7_R6.5_1.8
0.0_1.3_D0.0_2.2
0.0_0.0_B1.3_2.5
2.4_1.0_B9.0_0.0
0.7_3.4_R0.3_0.9
1.7_2.7_B2.1_5.1
-2.4_0.5_R9.2_2.5
1.9_4.1_B0.4_0.1
-3.2_3.9_R7.8_1.1		 18.02 33.79 10.16 143.72 352.63 261.38
91 089790 제이티 코스닥 2026-09-11
(-2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (-2.43% / 3.9만주)
4,945 (3.78% / 8.3만주)
4,765 (0.21% / 8.1만주)
4,755 (-4.23% / 10.5만주)
4,965 (3.76% / 18.9만주)
4,785 (-6.18% / 39.8만주)
5,100 (-1.92% / 16.0만주)
5,200 (6.78% / 58.5만주)
4,870 (20.25% / 157.2만주)
4,050 (-0.98% / 3.9만주)
2026-09-114,825 (-2.43% / 3.9만주)
2026-09-104,945 (3.78% / 8.3만주)
2026-09-094,765 (0.21% / 8.1만주)
2026-09-084,755 (-4.23% / 10.5만주)
2026-09-074,965 (3.76% / 18.9만주)
2026-09-044,785 (-6.18% / 39.8만주)
2026-09-035,100 (-1.92% / 16.0만주)
2026-09-025,200 (6.78% / 58.5만주)
2026-09-014,870 (20.25% / 157.2만주)
2026-08-314,050 (-0.98% / 3.9만주)
 -2.1_2.4_B0.3_1.5
-0.9_3.2_R4.8_1.3
-0.1_1.3_R0.3_2.1
0.0_0.1_B4.2_5.5
2.9_0.3_R0.8_4.7
2.0_2.5_B8.0_0.8
0.0_2.4_B1.9_0.8
-2.9_2.3_R9.9_4.8
7.3_0.5_R12.1_7.8
-1.0_7.3_D0.0_0.5		 17.97 16.27 10.67 -21.16 6.04 20.17 N/A
92 320000 한울반도체 코스닥 2026-09-11
(3.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,520 (3.65% / 118.6만주)
10,150 (1.50% / 15.9만주)
10,000 (0.70% / 15.3만주)
9,930 (-2.17% / 14.7만주)
10,150 (1.50% / 15.5만주)
10,000 (-0.79% / 23.1만주)
10,080 (-4.09% / 53.6만주)
10,510 (-8.61% / 234.9만주)
11,500 (29.94% / 56.5만주)
8,850 (-0.90% / 6.0만주)
2026-09-1110,520 (3.65% / 118.6만주)
2026-09-1010,150 (1.50% / 15.9만주)
2026-09-0910,000 (0.70% / 15.3만주)
2026-09-089,930 (-2.17% / 14.7만주)
2026-09-0710,150 (1.50% / 15.5만주)
2026-09-0410,000 (-0.79% / 23.1만주)
2026-09-0310,080 (-4.09% / 53.6만주)
2026-09-0210,510 (-8.61% / 234.9만주)
2026-09-0111,500 (29.94% / 56.5만주)
2026-08-318,850 (-0.90% / 6.0만주)
 -4.1_0.0_R8.1_16.4
0.0_6.3_R1.5_3.1
0.9_1.5_B0.2_2.9
0.0_2.0_B2.2_0.8
3.2_1.5_B1.6_1.7
2.5_1.0_B3.2_5.4
1.0_3.8_B5.0_8.4
-4.3_3.4_B4.5_14.4
4.1_2.3_R24.9_0.0
-0.4_5.8_B0.4_2.6		 17.81 -9.62 -5.57 21.27 1.58 -8.18 N/A
93 262260 에이프로 코스닥 2026-09-11
(1.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,195 (1.08% / 5.2만주)
4,150 (0.24% / 7.4만주)
4,140 (9.96% / 8.4만주)
3,765 (1.76% / 7.1만주)
3,700 (9.47% / 9.3만주)
3,380 (-0.59% / 5.4만주)
3,400 (-1.73% / 2.1만주)
3,460 (-5.98% / 3.7만주)
3,680 (2.51% / 1.9만주)
3,590 (0.56% / 3.1만주)
2026-09-114,195 (1.08% / 5.2만주)
2026-09-104,150 (0.24% / 7.4만주)
2026-09-094,140 (9.96% / 8.4만주)
2026-09-083,765 (1.76% / 7.1만주)
2026-09-073,700 (9.47% / 9.3만주)
2026-09-043,380 (-0.59% / 5.4만주)
2026-09-033,400 (-1.73% / 2.1만주)
2026-09-023,460 (-5.98% / 3.7만주)
2026-09-013,680 (2.51% / 1.9만주)
2026-08-313,590 (0.56% / 3.1만주)
 -1.1_1.6_R2.2_4.3
0.0_3.6_R0.2_3.1
0.0_1.2_R10.0_0.0
0.0_1.5_R1.8_3.3
0.0_0.1_R9.5_1.2
0.0_1.8_B0.6_2.2
2.6_1.2_B4.2_0.0
-0.3_0.0_B5.7_0.0
0.3_3.2_R2.2_0.3
0.0_7.3_R0.6_0.3		 17.51 24.67 -29.02 -15.68 -25.62 -28.04
94 425420 티에프이 코스닥 2026-09-11
(-5.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (-5.26% / 20.4만주)
58,900 (10.30% / 37.0만주)
53,400 (3.09% / 4.9만주)
51,800 (-1.71% / 4.5만주)
52,700 (0.00% / 11.6만주)
52,700 (3.94% / 15.7만주)
50,700 (4.54% / 16.6만주)
48,500 (8.50% / 15.2만주)
44,700 (-3.35% / 7.1만주)
46,250 (-2.63% / 12.6만주)
2026-09-1155,800 (-5.26% / 20.4만주)
2026-09-1058,900 (10.30% / 37.0만주)
2026-09-0953,400 (3.09% / 4.9만주)
2026-09-0851,800 (-1.71% / 4.5만주)
2026-09-0752,700 (0.00% / 11.6만주)
2026-09-0452,700 (3.94% / 15.7만주)
2026-09-0350,700 (4.54% / 16.6만주)
2026-09-0248,500 (8.50% / 15.2만주)
2026-09-0144,700 (-3.35% / 7.1만주)
2026-08-3146,250 (-2.63% / 12.6만주)
 -0.3_0.5_B4.9_3.2
0.4_1.1_R9.9_5.3
1.0_0.2_R2.1_1.9
0.9_0.0_B2.6_1.5
5.3_2.8_B5.0_0.0
0.0_0.0_R3.9_1.9
2.1_2.6_R2.4_3.6
-2.7_2.6_R11.5_2.7
0.0_1.5_B3.4_0.6
-2.7_3.6_R0.1_1.9		 17.47 68.58 9.84 9.63 41.44 21.70
95 900260 로스웰 코스닥 2026-09-11
(1.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,936 (1.36% / 1.4만주)
1,910 (0.42% / 0.8만주)
1,902 (1.39% / 4.1만주)
1,876 (5.45% / 18.3만주)
1,779 (1.37% / 0.5만주)
1,755 (1.27% / 0.4만주)
1,733 (0.23% / 1.2만주)
1,729 (2.01% / 2.0만주)
1,695 (2.73% / 3.4만주)
1,650 (0.06% / 0.2만주)
2026-09-111,936 (1.36% / 1.4만주)
2026-09-101,910 (0.42% / 0.8만주)
2026-09-091,902 (1.39% / 4.1만주)
2026-09-081,876 (5.45% / 18.3만주)
2026-09-071,779 (1.37% / 0.5만주)
2026-09-041,755 (1.27% / 0.4만주)
2026-09-031,733 (0.23% / 1.2만주)
2026-09-021,729 (2.01% / 2.0만주)
2026-09-011,695 (2.73% / 3.4만주)
2026-08-311,650 (0.06% / 0.2만주)
 -1.4_0.0_R2.8_0.7
0.0_1.4_R0.4_0.0
6.6_6.3_B4.9_0.0
1.2_2.2_R4.2_11.9
0.0_1.5_R1.4_1.9
2.4_3.0_B1.1_0.0
0.0_2.0_R0.2_0.1
0.0_1.5_R2.0_4.1
0.0_0.4_R2.7_7.0
0.0_0.5_R0.1_0.5		 17.40 18.92 17.48 15.38 105.08 81.27 N/A
96 052860 아이앤씨 코스닥 2026-09-11
(-2.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,010 (-2.09% / 4.9만주)
7,160 (-0.69% / 7.3만주)
7,210 (7.61% / 21.3만주)
6,700 (-3.87% / 19.0만주)
6,970 (10.81% / 20.1만주)
6,290 (1.94% / 12.1만주)
6,170 (0.82% / 5.6만주)
6,120 (-2.86% / 9.0만주)
6,300 (-3.82% / 10.2만주)
6,550 (9.53% / 29.3만주)
2026-09-117,010 (-2.09% / 4.9만주)
2026-09-107,160 (-0.69% / 7.3만주)
2026-09-097,210 (7.61% / 21.3만주)
2026-09-086,700 (-3.87% / 19.0만주)
2026-09-076,970 (10.81% / 20.1만주)
2026-09-046,290 (1.94% / 12.1만주)
2026-09-036,170 (0.82% / 5.6만주)
2026-09-026,120 (-2.86% / 9.0만주)
2026-09-016,300 (-3.82% / 10.2만주)
2026-08-316,550 (9.53% / 29.3만주)
 0.0_0.1_B2.1_0.8
-0.1_4.2_B0.6_0.7
-1.0_0.0_R8.7_0.7
0.0_0.7_B3.9_1.7
1.0_1.6_R9.8_0.9
0.2_0.0_R1.8_4.0
0.0_1.8_R0.8_3.9
-0.2_2.8_B2.7_4.1
0.0_2.9_B3.8_0.3
0.0_2.5_R9.5_4.7		 17.22 51.08 40.20 107.09 193.92 186.12 N/A
97 030530 원익홀딩스 코스닥 2026-09-11
(-3.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,350 (-3.87% / 77.4만주)
23,250 (0.00% / 208.2만주)
23,250 (3.10% / 199.4만주)
22,550 (0.89% / 581.2만주)
22,350 (-0.67% / 613.9만주)
22,500 (29.91% / 714.5만주)
17,320 (-0.69% / 221.1만주)
17,440 (-1.64% / 59.2만주)
17,730 (-5.59% / 90.2만주)
18,780 (-1.57% / 306.7만주)
2026-09-1122,350 (-3.87% / 77.4만주)
2026-09-1023,250 (0.00% / 208.2만주)
2026-09-0923,250 (3.10% / 199.4만주)
2026-09-0822,550 (0.89% / 581.2만주)
2026-09-0722,350 (-0.67% / 613.9만주)
2026-09-0422,500 (29.91% / 714.5만주)
2026-09-0317,320 (-0.69% / 221.1만주)
2026-09-0217,440 (-1.64% / 59.2만주)
2026-09-0117,730 (-5.59% / 90.2만주)
2026-08-3118,780 (-1.57% / 306.7만주)
 -4.1_0.9_R0.2_3.6
2.6_2.7_B2.5_0.6
0.0_2.2_R3.1_3.9
0.2_4.7_R0.7_9.3
2.7_3.8_B3.2_3.9
1.0_0.0_R28.6_0.0
0.9_1.3_B1.6_5.3
-4.1_1.1_R2.6_3.1
-1.0_0.0_B4.7_1.7
-3.8_4.5_R2.3_3.4		 17.14 6.43 -6.29 -29.50 -27.32 89.57
98 222420 쎄노텍 코스닥 2026-09-11
(4.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 16.69 0.00 -10.33 -22.60 11.39 21.33 N/A
99 047080 한빛소프트 코스닥 2026-09-11
(-0.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,086 (-0.09% / 3.0만주)
1,087 (0.00% / 2.5만주)
1,087 (-1.09% / 3.2만주)
1,099 (0.37% / 3.2만주)
1,095 (1.86% / 12.4만주)
1,075 (0.75% / 2.7만주)
1,067 (-2.20% / 11.8만주)
1,091 (-1.45% / 15.8만주)
1,107 (11.14% / 52.4만주)
996 (6.87% / 14.8만주)
2026-09-111,086 (-0.09% / 3.0만주)
2026-09-101,087 (0.00% / 2.5만주)
2026-09-091,087 (-1.09% / 3.2만주)
2026-09-081,099 (0.37% / 3.2만주)
2026-09-071,095 (1.86% / 12.4만주)
2026-09-041,075 (0.75% / 2.7만주)
2026-09-031,067 (-2.20% / 11.8만주)
2026-09-021,091 (-1.45% / 15.8만주)
2026-09-011,107 (11.14% / 52.4만주)
2026-08-31996 (6.87% / 14.8만주)
 -1.2_1.8_R1.1_0.4
-0.8_4.5_R0.8_1.7
-0.8_2.0_B0.3_3.6
0.0_2.0_R0.4_2.0
0.0_4.2_R1.9_2.9
-1.0_1.2_R1.8_1.5
0.0_2.8_B2.2_0.8
-0.2_4.8_B1.3_0.0
0.0_2.6_R11.1_0.4
0.0_1.7_R6.9_0.3		 16.52 3.63 -31.09 -4.82 -10.02 -16.33 N/A
100 373170 엠아이큐브솔루션 코스닥 2026-09-11
(-2.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,997 (-2.35% / 6.2만주)
2,045 (-0.97% / 4.9만주)
2,065 (0.24% / 24.2만주)
2,060 (-5.29% / 22.3만주)
2,175 (4.57% / 38.5만주)
2,080 (-9.76% / 92.4만주)
2,305 (4.30% / 522.1만주)
2,210 (30.00% / 10.3만주)
1,700 (-0.41% / 1.6만주)
1,707 (-0.41% / 1.2만주)
2026-09-111,997 (-2.35% / 6.2만주)
2026-09-102,045 (-0.97% / 4.9만주)
2026-09-092,065 (0.24% / 24.2만주)
2026-09-082,060 (-5.29% / 22.3만주)
2026-09-072,175 (4.57% / 38.5만주)
2026-09-042,080 (-9.76% / 92.4만주)
2026-09-032,305 (4.30% / 522.1만주)
2026-09-022,210 (30.00% / 10.3만주)
2026-09-011,700 (-0.41% / 1.6만주)
2026-08-311,707 (-0.41% / 1.2만주)
 -1.0_1.6_B1.4_2.7
-1.9_1.9_R1.0_1.0
0.0_5.1_R0.2_1.5
0.0_4.9_B5.3_0.0
0.0_4.2_R4.6_0.5
-4.1_3.6_B5.9_2.5
29.9_2.8_B19.7_0.0
30.0_0.0_D0.0_0.0
0.0_1.5_B0.4_1.3
0.4_0.6_B0.8_0.0		 16.51 12.19 -12.03 -18.32 -12.07 -26.63 N/A
NO 상승기간 종목코드 종목명 구분 기준일자/상승률 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 10일 연속상승 452450 피아이이 코스닥 2026-08-31 부터
61.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (7.61% / 313.0만주)
4,925 (13.48% / 549.6만주)
4,340 (0.46% / 17.4만주)
4,320 (3.23% / 36.3만주)
4,185 (8.84% / 60.1만주)
3,845 (9.86% / 28.7만주)
3,500 (0.14% / 15.7만주)
3,495 (2.04% / 8.6만주)
3,425 (3.16% / 4.9만주)
3,320 (0.91% / 5.3만주)
2026-09-115,300 (7.61% / 313.0만주)
2026-09-104,925 (13.48% / 549.6만주)
2026-09-094,340 (0.46% / 17.4만주)
2026-09-084,320 (3.23% / 36.3만주)
2026-09-074,185 (8.84% / 60.1만주)
2026-09-043,845 (9.86% / 28.7만주)
2026-09-033,500 (0.14% / 15.7만주)
2026-09-023,495 (2.04% / 8.6만주)
2026-09-013,425 (3.16% / 4.9만주)
2026-08-313,320 (0.91% / 5.3만주)
 -1.0_0.3_R8.7_9.4
0.0_2.1_R13.5_13.7
0.5_3.1_D0.0_3.1
0.4_5.7_R2.9_4.1
0.3_1.8_R8.6_6.3
0.6_0.0_R9.2_3.3
0.6_2.4_B0.4_7.8
-0.7_3.8_R2.8_0.1
0.0_3.0_R3.2_1.8
0.3_5.0_R0.6_0.6		 61.09 62.08 20.18 -5.53 -28.18 -34.57 N/A
2 10일 연속상승 900260 로스웰 코스닥 2026-08-31 부터
17.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,936 (1.36% / 1.4만주)
1,910 (0.42% / 0.8만주)
1,902 (1.39% / 4.1만주)
1,876 (5.45% / 18.3만주)
1,779 (1.37% / 0.5만주)
1,755 (1.27% / 0.4만주)
1,733 (0.23% / 1.2만주)
1,729 (2.01% / 2.0만주)
1,695 (2.73% / 3.4만주)
1,650 (0.06% / 0.2만주)
2026-09-111,936 (1.36% / 1.4만주)
2026-09-101,910 (0.42% / 0.8만주)
2026-09-091,902 (1.39% / 4.1만주)
2026-09-081,876 (5.45% / 18.3만주)
2026-09-071,779 (1.37% / 0.5만주)
2026-09-041,755 (1.27% / 0.4만주)
2026-09-031,733 (0.23% / 1.2만주)
2026-09-021,729 (2.01% / 2.0만주)
2026-09-011,695 (2.73% / 3.4만주)
2026-08-311,650 (0.06% / 0.2만주)
 -1.4_0.0_R2.8_0.7
0.0_1.4_R0.4_0.0
6.6_6.3_B4.9_0.0
1.2_2.2_R4.2_11.9
0.0_1.5_R1.4_1.9
2.4_3.0_B1.1_0.0
0.0_2.0_R0.2_0.1
0.0_1.5_R2.0_4.1
0.0_0.4_R2.7_7.0
0.0_0.5_R0.1_0.5		 17.40 18.92 17.48 15.38 105.08 81.27 N/A
3 08일 연속상승 032540 TJ미디어 코스닥 2026-09-02 부터
23.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,825 (0.39% / 3.0만주)
3,810 (1.87% / 2.2만주)
3,740 (2.33% / 1.2만주)
3,655 (0.14% / 2.2만주)
3,650 (1.53% / 1.7만주)
3,595 (3.01% / 1.1만주)
3,490 (6.08% / 2.0만주)
3,290 (5.79% / 4.8만주)
3,110 (-0.64% / 0.1만주)
3,130 (0.16% / 0.3만주)
2026-09-113,825 (0.39% / 3.0만주)
2026-09-103,810 (1.87% / 2.2만주)
2026-09-093,740 (2.33% / 1.2만주)
2026-09-083,655 (0.14% / 2.2만주)
2026-09-073,650 (1.53% / 1.7만주)
2026-09-043,595 (3.01% / 1.1만주)
2026-09-033,490 (6.08% / 2.0만주)
2026-09-023,290 (5.79% / 4.8만주)
2026-09-013,110 (-0.64% / 0.1만주)
2026-08-313,130 (0.16% / 0.3만주)
 -0.8_4.0_R1.2_0.3
-0.8_0.9_R2.7_0.5
0.8_0.7_R1.5_0.0
-0.7_0.8_R0.8_1.6
0.1_2.5_R1.4_1.1
-0.1_2.2_R3.2_0.7
-0.3_0.9_R6.4_0.0
-2.3_0.0_R8.2_4.3
-0.3_1.0_B0.3_0.0
-1.8_0.2_R2.0_0.0		 22.40 22.79 7.14 -7.79 4.28 -4.23 N/A
4 07일 연속상승 123010 MSDI 코스닥 2026-09-03 부터
31.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,865 (4.37% / 17.2만주)
2,745 (3.98% / 12.7만주)
2,640 (3.13% / 29.3만주)
2,560 (1.19% / 9.3만주)
2,530 (7.43% / 12.7만주)
2,355 (0.21% / 14.0만주)
2,350 (7.80% / 13.6만주)
2,180 (-1.13% / 5.5만주)
2,205 (1.38% / 9.0만주)
2,175 (3.57% / 13.1만주)
2026-09-112,865 (4.37% / 17.2만주)
2026-09-102,745 (3.98% / 12.7만주)
2026-09-092,640 (3.13% / 29.3만주)
2026-09-082,560 (1.19% / 9.3만주)
2026-09-072,530 (7.43% / 12.7만주)
2026-09-042,355 (0.21% / 14.0만주)
2026-09-032,350 (7.80% / 13.6만주)
2026-09-022,180 (-1.13% / 5.5만주)
2026-09-012,205 (1.38% / 9.0만주)
2026-08-312,175 (3.57% / 13.1만주)
 0.2_3.1_R4.2_0.9
0.2_2.1_R3.8_5.8
0.0_7.4_R3.1_9.7
0.0_2.0_R1.2_2.7
0.2_1.5_R7.2_6.7
0.0_3.6_R0.2_5.7
-0.7_0.9_R8.5_2.1
0.0_2.5_B1.1_1.6
0.7_3.7_R0.7_3.9
-0.7_2.9_R4.3_1.1		 36.43 36.43 -41.57 103.48 25.27 79.85 N/A
5 07일 연속상승 045520 크린앤사이언스 코스닥 2026-09-03 부터
26.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,965 (1.19% / 4.9만주)
2,930 (0.17% / 5.8만주)
2,925 (8.33% / 10.6만주)
2,700 (4.85% / 7.6만주)
2,575 (7.74% / 10.0만주)
2,390 (0.21% / 2.0만주)
2,385 (1.49% / 1.9만주)
2,350 (-1.47% / 1.5만주)
2,385 (-0.42% / 1.0만주)
2,395 (5.51% / 3.0만주)
2026-09-112,965 (1.19% / 4.9만주)
2026-09-102,930 (0.17% / 5.8만주)
2026-09-092,925 (8.33% / 10.6만주)
2026-09-082,700 (4.85% / 7.6만주)
2026-09-072,575 (7.74% / 10.0만주)
2026-09-042,390 (0.21% / 2.0만주)
2026-09-032,385 (1.49% / 1.9만주)
2026-09-022,350 (-1.47% / 1.5만주)
2026-09-012,385 (-0.42% / 1.0만주)
2026-08-312,395 (5.51% / 3.0만주)
 0.0_3.6_R1.2_0.3
-2.6_1.8_R2.8_3.4
7.8_4.5_R0.5_3.6
1.7_2.3_R3.1_6.7
0.0_0.4_R7.7_3.5
1.0_1.3_B0.8_0.4
2.6_2.5_B1.0_2.5
1.0_0.9_B2.5_0.0
-0.2_3.1_B0.2_0.0
1.3_2.4_R4.1_0.0		 30.62 -1.82 26.17 -6.02 -16.71 -26.79 N/A
6 07일 연속상승 065450 빅텍 코스닥 2026-09-03 부터
9.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,860 (0.18% / 46.4만주)
2,855 (1.60% / 32.2만주)
2,810 (0.18% / 20.9만주)
2,805 (1.26% / 22.2만주)
2,770 (1.84% / 40.4만주)
2,720 (1.49% / 27.7만주)
2,680 (2.49% / 30.0만주)
2,615 (-4.39% / 38.3만주)
2,735 (-1.62% / 35.9만주)
2,780 (-2.46% / 33.8만주)
2026-09-112,860 (0.18% / 46.4만주)
2026-09-102,855 (1.60% / 32.2만주)
2026-09-092,810 (0.18% / 20.9만주)
2026-09-082,805 (1.26% / 22.2만주)
2026-09-072,770 (1.84% / 40.4만주)
2026-09-042,720 (1.49% / 27.7만주)
2026-09-032,680 (2.49% / 30.0만주)
2026-09-022,615 (-4.39% / 38.3만주)
2026-09-012,735 (-1.62% / 35.9만주)
2026-08-312,780 (-2.46% / 33.8만주)
 0.0_1.9_R0.2_4.0
0.0_1.4_R1.6_0.5
0.2_1.1_D0.0_1.2
0.2_0.5_R1.1_1.4
0.4_1.8_R1.5_2.9
0.6_1.1_R0.9_0.6
1.0_1.1_R1.5_0.6
-0.9_0.2_B3.5_0.7
0.0_1.5_B1.6_1.4
0.0_2.0_B2.5_0.7		 0.35 -5.61 -17.10 -42.16 -19.66 -27.41 N/A
7 06일 연속상승 046970 우리로 코스닥 2026-09-04 부터
52.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,190 (7.31% / 2,336.9만주)
6,700 (1.98% / 1,284.1만주)
6,570 (29.84% / 593.4만주)
5,060 (4.22% / 145.4만주)
4,855 (0.31% / 53.9만주)
4,840 (2.54% / 52.4만주)
4,720 (-4.65% / 55.4만주)
4,950 (-3.70% / 55.9만주)
5,140 (3.73% / 104.5만주)
4,955 (-3.03% / 82.3만주)
2026-09-117,190 (7.31% / 2,336.9만주)
2026-09-106,700 (1.98% / 1,284.1만주)
2026-09-096,570 (29.84% / 593.4만주)
2026-09-085,060 (4.22% / 145.4만주)
2026-09-074,855 (0.31% / 53.9만주)
2026-09-044,840 (2.54% / 52.4만주)
2026-09-034,720 (-4.65% / 55.4만주)
2026-09-024,950 (-3.70% / 55.9만주)
2026-09-015,140 (3.73% / 104.5만주)
2026-08-314,955 (-3.03% / 82.3만주)
 -2.5_1.5_R10.1_16.4
1.4_3.9_R0.6_5.8
2.6_1.5_R26.6_0.0
1.4_1.1_R2.7_5.1
1.0_0.6_B0.7_4.1
0.0_2.5_R2.5_0.1
3.2_1.4_B7.6_0.0
-2.9_1.8_B0.8_4.2
0.4_3.8_R3.3_3.1
-1.0_1.7_B2.1_1.6		 40.70 43.23 17.87 430.63 459.10 463.04
8 06일 연속상승 024060 흥구석유 코스닥 2026-09-04 부터
37.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,610 (0.69% / 1,385.1만주)
14,510 (20.02% / 2,228.6만주)
12,090 (0.83% / 426.0만주)
11,990 (6.77% / 509.1만주)
11,230 (3.79% / 118.0만주)
10,820 (1.88% / 121.4만주)
10,620 (-8.21% / 592.6만주)
11,570 (13.32% / 916.1만주)
10,210 (1.49% / 128.0만주)
10,060 (1.11% / 79.4만주)
2026-09-1114,610 (0.69% / 1,385.1만주)
2026-09-1014,510 (20.02% / 2,228.6만주)
2026-09-0912,090 (0.83% / 426.0만주)
2026-09-0811,990 (6.77% / 509.1만주)
2026-09-0711,230 (3.79% / 118.0만주)
2026-09-0410,820 (1.88% / 121.4만주)
2026-09-0310,620 (-8.21% / 592.6만주)
2026-09-0211,570 (13.32% / 916.1만주)
2026-09-0110,210 (1.49% / 128.0만주)
2026-08-3110,060 (1.11% / 79.4만주)
 17.2_0.1_B14.1_1.8
5.3_0.1_R14.0_8.3
3.8_1.4_B2.8_2.9
0.6_3.1_R6.1_0.8
1.9_0.8_R1.8_0.1
-0.2_0.0_R2.1_1.7
-3.1_0.1_B5.3_10.0
7.7_0.1_R5.2_5.0
1.2_0.0_R0.3_4.1
4.6_1.1_B3.4_0.1		 46.83 39.14 22.77 -43.59 21.45 16.23 N/A
9 06일 연속상승 148250 알엔투테크놀로지 코스닥 2026-09-04 부터
15.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,025 (5.19% / 5.4만주)
1,925 (3.61% / 2.6만주)
1,858 (3.16% / 9.4만주)
1,801 (0.17% / 2.7만주)
1,798 (1.47% / 2.3만주)
1,772 (0.68% / 4.3만주)
1,760 (-0.79% / 4.2만주)
1,774 (-1.39% / 5.1만주)
1,799 (9.63% / 8.4만주)
1,641 (-1.20% / 4.9만주)
2026-09-112,025 (5.19% / 5.4만주)
2026-09-101,925 (3.61% / 2.6만주)
2026-09-091,858 (3.16% / 9.4만주)
2026-09-081,801 (0.17% / 2.7만주)
2026-09-071,798 (1.47% / 2.3만주)
2026-09-041,772 (0.68% / 4.3만주)
2026-09-031,760 (-0.79% / 4.2만주)
2026-09-021,774 (-1.39% / 5.1만주)
2026-09-011,799 (9.63% / 8.4만주)
2026-08-311,641 (-1.20% / 4.9만주)
 0.0_1.1_R5.2_1.0
2.5_4.6_R1.0_1.7
2.7_6.3_R0.4_0.3
3.0_4.4_B2.8_0.0
3.8_1.4_B2.2_0.0
0.0_0.2_R0.7_3.6
0.0_3.2_B0.8_6.1
0.1_3.0_B1.4_5.6
0.0_1.0_R9.6_2.2
0.0_7.4_B1.2_8.4		 21.91 -0.49 -20.59 -24.44 -64.60 -67.29 N/A
10 06일 연속상승 226950 올릭스 코스닥 2026-09-04 부터
19.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 109,300 (9.52% / 65.3만주)
99,800 (0.60% / 24.8만주)
99,200 (0.10% / 11.5만주)
99,100 (1.64% / 18.3만주)
97,500 (1.67% / 13.6만주)
95,900 (4.47% / 12.2만주)
91,800 (-8.38% / 28.3만주)
100,200 (-5.02% / 27.8만주)
105,500 (2.03% / 19.0만주)
103,400 (-2.36% / 25.9만주)
2026-09-11109,300 (9.52% / 65.3만주)
2026-09-1099,800 (0.60% / 24.8만주)
2026-09-0999,200 (0.10% / 11.5만주)
2026-09-0899,100 (1.64% / 18.3만주)
2026-09-0797,500 (1.67% / 13.6만주)
2026-09-0495,900 (4.47% / 12.2만주)
2026-09-0391,800 (-8.38% / 28.3만주)
2026-09-02100,200 (-5.02% / 27.8만주)
2026-09-01105,500 (2.03% / 19.0만주)
2026-08-31103,400 (-2.36% / 25.9만주)
 -2.7_4.2_R12.6_0.8
-2.1_4.6_R2.8_0.0
-0.6_1.1_R0.7_2.5
-0.4_0.6_R2.1_2.7
0.1_0.7_R1.6_3.6
1.5_1.5_R2.9_2.1
1.0_0.7_B9.3_0.7
-5.3_1.3_R0.3_5.8
-1.9_1.4_R4.0_1.5
-3.7_5.6_R1.4_0.8		 3.21 -20.68 -11.28 -41.30 -17.63 23.50
11 06일 연속상승 066360 체리부로 코스닥 2026-09-04 부터
7.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,473 (0.14% / 2.4만주)
1,471 (3.59% / 5.3만주)
1,420 (2.08% / 3.4만주)
1,391 (0.51% / 4.9만주)
1,384 (0.44% / 1.2만주)
1,378 (0.07% / 1.8만주)
1,377 (-0.65% / 1.1만주)
1,386 (-5.71% / 3.9만주)
1,470 (7.46% / 5.2만주)
1,368 (-3.87% / 7.3만주)
2026-09-111,473 (0.14% / 2.4만주)
2026-09-101,471 (3.59% / 5.3만주)
2026-09-091,420 (2.08% / 3.4만주)
2026-09-081,391 (0.51% / 4.9만주)
2026-09-071,384 (0.44% / 1.2만주)
2026-09-041,378 (0.07% / 1.8만주)
2026-09-031,377 (-0.65% / 1.1만주)
2026-09-021,386 (-5.71% / 3.9만주)
2026-09-011,470 (7.46% / 5.2만주)
2026-08-311,368 (-3.87% / 7.3만주)
 -0.8_0.0_R1.0_0.9
-0.7_0.0_R4.3_0.9
-0.4_0.0_R2.5_0.3
1.4_0.7_B0.9_0.0
1.4_0.3_B0.9_0.0
1.5_1.5_B1.4_0.0
1.4_0.5_B2.1_0.0
-2.7_1.1_B3.1_2.6
0.0_0.4_R7.5_0.0
-1.8_0.4_B2.1_1.8		 3.51 9.93 -0.07 -27.65 -0.34 -9.41 N/A
12 06일 연속상승 458870 씨어스 코스닥 2026-09-04 부터
15.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,000 (3.00% / 24.6만주)
23,300 (0.43% / 17.1만주)
23,200 (1.75% / 10.7만주)
22,800 (1.56% / 24.3만주)
22,450 (5.15% / 16.6만주)
21,350 (3.14% / 21.1만주)
20,700 (-0.24% / 13.0만주)
20,750 (-1.19% / 8.1만주)
21,000 (-0.71% / 10.7만주)
21,150 (-4.30% / 13.0만주)
2026-09-1124,000 (3.00% / 24.6만주)
2026-09-1023,300 (0.43% / 17.1만주)
2026-09-0923,200 (1.75% / 10.7만주)
2026-09-0822,800 (1.56% / 24.3만주)
2026-09-0722,450 (5.15% / 16.6만주)
2026-09-0421,350 (3.14% / 21.1만주)
2026-09-0320,700 (-0.24% / 13.0만주)
2026-09-0220,750 (-1.19% / 8.1만주)
2026-09-0121,000 (-0.71% / 10.7만주)
2026-08-3121,150 (-4.30% / 13.0만주)
 -0.9_2.6_R3.9_1.5
-1.5_3.3_R2.0_1.5
-0.9_0.4_R2.7_1.1
0.2_0.4_R1.3_2.6
0.7_1.2_R4.4_0.9
1.4_2.6_R1.7_5.9
0.5_2.4_B0.7_2.2
-1.9_0.7_R0.7_2.7
0.0_2.1_B0.7_0.5
-2.3_3.1_B2.1_0.2		 8.60 -3.03 -14.89 -49.99 -36.49 20.14
13 06일 연속상승 225220 제놀루션 코스닥 2026-09-04 부터
6.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,442 (2.12% / 1.6만주)
1,412 (0.93% / 2.9만주)
1,399 (1.45% / 1.7만주)
1,379 (0.07% / 1.7만주)
1,378 (0.73% / 1.1만주)
1,368 (1.18% / 2.8만주)
1,352 (-2.03% / 5.0만주)
1,380 (-0.22% / 3.2만주)
1,383 (0.58% / 1.5만주)
1,375 (-0.36% / 1.3만주)
2026-09-111,442 (2.12% / 1.6만주)
2026-09-101,412 (0.93% / 2.9만주)
2026-09-091,399 (1.45% / 1.7만주)
2026-09-081,379 (0.07% / 1.7만주)
2026-09-071,378 (0.73% / 1.1만주)
2026-09-041,368 (1.18% / 2.8만주)
2026-09-031,352 (-2.03% / 5.0만주)
2026-09-021,380 (-0.22% / 3.2만주)
2026-09-011,383 (0.58% / 1.5만주)
2026-08-311,375 (-0.36% / 1.3만주)
 -0.8_1.6_R3.0_0.0
0.0_2.1_R0.9_0.6
0.0_1.1_R1.5_0.1
0.0_1.6_R0.1_0.3
0.0_2.0_R0.7_0.1
-0.9_0.7_R2.1_1.0
-2.2_5.2_R0.1_2.1
-0.8_6.2_R0.6_0.2
0.0_2.0_R0.6_0.3
-0.1_2.9_B0.3_0.0		 4.49 2.34 -1.03 -12.45 -28.61 -41.50 N/A
14 06일 연속상승 388870 파로스아이바이오 코스닥 2026-09-04 부터
9.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,550 (0.54% / 4.7만주)
5,520 (2.79% / 11.9만주)
5,370 (0.56% / 3.1만주)
5,340 (0.95% / 2.7만주)
5,290 (2.52% / 4.6만주)
5,160 (1.57% / 3.1만주)
5,080 (-0.20% / 5.7만주)
5,090 (-5.74% / 4.3만주)
5,400 (5.26% / 2.9만주)
5,130 (-4.11% / 4.4만주)
2026-09-115,550 (0.54% / 4.7만주)
2026-09-105,520 (2.79% / 11.9만주)
2026-09-095,370 (0.56% / 3.1만주)
2026-09-085,340 (0.95% / 2.7만주)
2026-09-075,290 (2.52% / 4.6만주)
2026-09-045,160 (1.57% / 3.1만주)
2026-09-035,080 (-0.20% / 5.7만주)
2026-09-025,090 (-5.74% / 4.3만주)
2026-09-015,400 (5.26% / 2.9만주)
2026-08-315,130 (-4.11% / 4.4만주)
 0.2_1.1_R0.4_2.2
1.9_3.3_R0.9_3.4
0.0_1.9_R0.6_0.9
4.0_2.4_B2.9_0.0
-0.2_1.4_R2.7_0.2
2.2_2.1_B0.6_0.8
-1.2_1.5_R1.0_0.8
-2.4_0.8_B3.4_0.0
-1.4_0.6_R6.7_0.0
0.0_2.1_B4.1_0.0		 3.74 -5.77 -8.72 -37.99 -46.63 -7.81
15 06일 연속상승 080160 모두투어 코스닥 2026-09-04 부터
7.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,480 (0.74% / 5.0만주)
9,410 (1.18% / 3.6만주)
9,300 (1.42% / 3.3만주)
9,170 (0.44% / 3.7만주)
9,130 (1.78% / 3.2만주)
8,970 (1.24% / 2.5만주)
8,860 (-1.45% / 2.3만주)
8,990 (-0.66% / 4.5만주)
9,050 (1.46% / 2.7만주)
8,920 (-2.51% / 1.6만주)
2026-09-119,480 (0.74% / 5.0만주)
2026-09-109,410 (1.18% / 3.6만주)
2026-09-099,300 (1.42% / 3.3만주)
2026-09-089,170 (0.44% / 3.7만주)
2026-09-079,130 (1.78% / 3.2만주)
2026-09-048,970 (1.24% / 2.5만주)
2026-09-038,860 (-1.45% / 2.3만주)
2026-09-028,990 (-0.66% / 4.5만주)
2026-09-019,050 (1.46% / 2.7만주)
2026-08-318,920 (-2.51% / 1.6만주)
 0.6_1.6_R0.1_1.9
-0.3_0.1_R1.5_0.9
0.3_1.1_R1.1_1.1
0.1_0.1_R0.3_2.2
0.4_0.4_R1.3_2.0
0.1_0.1_R1.1_2.0
-0.8_0.0_B0.7_2.0
0.0_1.6_B0.7_1.7
0.8_1.2_R0.7_1.3
-0.8_0.0_B1.8_0.0		 3.61 3.49 6.52 -20.34 -7.42 -22.68
16 06일 연속상승 0017J0 세미티에스 코스닥 2026-09-04 부터
4.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,665 (2.11% / 37.1만주)
2,610 (0.19% / 17.1만주)
2,605 (0.58% / 15.6만주)
2,590 (1.37% / 56.6만주)
2,555 (0.39% / 22.8만주)
2,545 (0.20% / 16.2만주)
2,540 (-4.15% / 24.8만주)
2,650 (-1.67% / 12.9만주)
2,695 (-0.37% / 15.8만주)
2,705 (1.12% / 33.2만주)
2026-09-112,665 (2.11% / 37.1만주)
2026-09-102,610 (0.19% / 17.1만주)
2026-09-092,605 (0.58% / 15.6만주)
2026-09-082,590 (1.37% / 56.6만주)
2026-09-072,555 (0.39% / 22.8만주)
2026-09-042,545 (0.20% / 16.2만주)
2026-09-032,540 (-4.15% / 24.8만주)
2026-09-022,650 (-1.67% / 12.9만주)
2026-09-012,695 (-0.37% / 15.8만주)
2026-08-312,705 (1.12% / 33.2만주)
 -0.4_2.3_R2.5_4.3
-0.6_3.3_R0.8_0.6
0.0_0.2_R0.6_3.5
1.0_1.4_R0.4_6.6
1.6_0.4_B1.2_3.3
0.4_1.2_B0.2_2.4
2.3_1.6_B6.3_0.7
-1.9_2.3_R0.2_3.0
-0.2_1.1_B0.2_3.5
-2.8_3.1_R4.0_3.9		 -0.37 -12.77 -51.01 0.00 0.00 0.00 N/A
17 06일 연속상승 023410 유진기업 코스닥 2026-09-04 부터
4.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,315 (0.15% / 9.9만주)
3,310 (1.22% / 23.1만주)
3,270 (0.31% / 12.4만주)
3,260 (0.93% / 21.5만주)
3,230 (1.25% / 17.4만주)
3,190 (0.47% / 17.6만주)
3,175 (0.00% / 39.2만주)
3,175 (-1.70% / 57.1만주)
3,230 (-1.22% / 43.7만주)
3,270 (-0.15% / 19.8만주)
2026-09-113,315 (0.15% / 9.9만주)
2026-09-103,310 (1.22% / 23.1만주)
2026-09-093,270 (0.31% / 12.4만주)
2026-09-083,260 (0.93% / 21.5만주)
2026-09-073,230 (1.25% / 17.4만주)
2026-09-043,190 (0.47% / 17.6만주)
2026-09-033,175 (0.00% / 39.2만주)
2026-09-023,175 (-1.70% / 57.1만주)
2026-09-013,230 (-1.22% / 43.7만주)
2026-08-313,270 (-0.15% / 19.8만주)
 -0.9_0.0_R1.1_0.6
0.0_0.5_R1.2_0.8
0.0_1.4_R0.3_0.3
0.0_0.2_R0.9_2.1
1.3_1.2_D0.0_0.6
0.3_1.4_R0.2_0.9
0.2_0.5_B0.2_1.9
-0.8_1.1_B0.9_1.1
0.0_0.9_B1.2_0.3
0.0_1.8_B0.2_0.2		 1.22 -4.33 -0.75 -19.54 -5.56 -5.29 N/A
18 05일 연속상승 044490 태웅 코스닥 2026-09-07 부터
21.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (6.64% / 384.2만주)
36,900 (2.07% / 28.6만주)
36,150 (3.73% / 31.5만주)
34,850 (6.09% / 58.0만주)
32,850 (1.39% / 37.8만주)
32,400 (-6.09% / 40.7만주)
34,500 (-7.38% / 52.4만주)
37,250 (11.69% / 140.6만주)
33,350 (6.72% / 16.2만주)
31,250 (-5.30% / 7.2만주)
2026-09-1139,350 (6.64% / 384.2만주)
2026-09-1036,900 (2.07% / 28.6만주)
2026-09-0936,150 (3.73% / 31.5만주)
2026-09-0834,850 (6.09% / 58.0만주)
2026-09-0732,850 (1.39% / 37.8만주)
2026-09-0432,400 (-6.09% / 40.7만주)
2026-09-0334,500 (-7.38% / 52.4만주)
2026-09-0237,250 (11.69% / 140.6만주)
2026-09-0133,350 (6.72% / 16.2만주)
2026-08-3131,250 (-5.30% / 7.2만주)
 -3.1_1.3_R10.1_8.1
-1.0_3.6_R3.1_3.8
4.3_1.1_B0.6_1.4
4.3_1.3_R1.8_4.0
0.2_1.4_R1.2_2.3
-0.7_2.2_B5.4_0.0
-1.2_0.0_B6.3_6.9
-0.5_0.3_R12.2_8.6
-1.3_2.6_R8.1_0.6
-3.3_2.6_B2.0_0.0		 19.24 22.97 24.92 -21.30 54.31 10.85
19 05일 연속상승 162300 신스틸 코스닥 2026-09-07 부터
32.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,785 (0.36% / 90.7만주)
2,775 (0.36% / 173.8만주)
2,765 (11.94% / 3,898.7만주)
2,470 (16.24% / 2,669.8만주)
2,125 (0.95% / 1,400.7만주)
2,105 (0.00% / 844.8만주)
2,105 (29.86% / 545.9만주)
1,621 (-0.73% / 4.3만주)
1,633 (-0.85% / 6.4만주)
1,647 (-0.72% / 5.4만주)
2026-09-112,785 (0.36% / 90.7만주)
2026-09-102,775 (0.36% / 173.8만주)
2026-09-092,765 (11.94% / 3,898.7만주)
2026-09-082,470 (16.24% / 2,669.8만주)
2026-09-072,125 (0.95% / 1,400.7만주)
2026-09-042,105 (0.00% / 844.8만주)
2026-09-032,105 (29.86% / 545.9만주)
2026-09-021,621 (-0.73% / 4.3만주)
2026-09-011,633 (-0.85% / 6.4만주)
2026-08-311,647 (-0.72% / 5.4만주)
 0.4_1.6_D0.0_2.5
-4.7_0.6_R5.3_0.0
1.4_4.8_R10.4_14.1
2.1_1.8_R13.8_10.1
5.0_4.2_B3.8_10.2
5.2_5.9_B5.0_1.1
4.2_0.0_R24.6_0.0
-0.2_1.3_B0.6_1.2
2.7_1.4_B3.4_0.0
0.0_1.6_B0.7_0.0		 67.87 40.23 71.60 82.74 57.08 32.30 N/A
20 05일 연속상승 262260 에이프로 코스닥 2026-09-07 부터
24.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,195 (1.08% / 5.2만주)
4,150 (0.24% / 7.4만주)
4,140 (9.96% / 8.4만주)
3,765 (1.76% / 7.1만주)
3,700 (9.47% / 9.3만주)
3,380 (-0.59% / 5.4만주)
3,400 (-1.73% / 2.1만주)
3,460 (-5.98% / 3.7만주)
3,680 (2.51% / 1.9만주)
3,590 (0.56% / 3.1만주)
2026-09-114,195 (1.08% / 5.2만주)
2026-09-104,150 (0.24% / 7.4만주)
2026-09-094,140 (9.96% / 8.4만주)
2026-09-083,765 (1.76% / 7.1만주)
2026-09-073,700 (9.47% / 9.3만주)
2026-09-043,380 (-0.59% / 5.4만주)
2026-09-033,400 (-1.73% / 2.1만주)
2026-09-023,460 (-5.98% / 3.7만주)
2026-09-013,680 (2.51% / 1.9만주)
2026-08-313,590 (0.56% / 3.1만주)
 -1.1_1.6_R2.2_4.3
0.0_3.6_R0.2_3.1
0.0_1.2_R10.0_0.0
0.0_1.5_R1.8_3.3
0.0_0.1_R9.5_1.2
0.0_1.8_B0.6_2.2
2.6_1.2_B4.2_0.0
-0.3_0.0_B5.7_0.0
0.3_3.2_R2.2_0.3
0.0_7.3_R0.6_0.3		 17.51 24.67 -29.02 -15.68 -25.62 -28.04
21 05일 연속상승 415380 스튜디오삼익 코스닥 2026-09-07 부터
9.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,190 (0.92% / 2.6만주)
2,170 (2.12% / 3.7만주)
2,125 (3.16% / 2.9만주)
2,060 (1.23% / 3.3만주)
2,035 (1.50% / 1.6만주)
2,005 (-1.23% / 1.3만주)
2,030 (1.96% / 2.4만주)
1,991 (-1.44% / 2.1만주)
2,020 (1.46% / 2.3만주)
1,991 (-1.19% / 1.1만주)
2026-09-112,190 (0.92% / 2.6만주)
2026-09-102,170 (2.12% / 3.7만주)
2026-09-092,125 (3.16% / 2.9만주)
2026-09-082,060 (1.23% / 3.3만주)
2026-09-072,035 (1.50% / 1.6만주)
2026-09-042,005 (-1.23% / 1.3만주)
2026-09-032,030 (1.96% / 2.4만주)
2026-09-021,991 (-1.44% / 2.1만주)
2026-09-012,020 (1.46% / 2.3만주)
2026-08-311,991 (-1.19% / 1.1만주)
 -2.3_0.0_R3.3_0.9
-0.2_0.0_R2.4_0.7
5.1_1.2_B1.8_0.0
-0.2_0.7_R1.5_3.6
1.0_1.2_R0.5_1.2
0.0_1.7_B1.2_1.2
0.0_0.5_R2.0_0.5
0.0_1.9_B1.4_0.0
0.0_2.0_R1.5_2.0
-0.2_1.0_B0.9_0.0		 8.68 12.42 29.36 7.88 -6.81 -48.65 N/A
22 05일 연속상승 130580 나이스디앤비 코스닥 2026-09-07 부터
15.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,430 (0.47% / 1.5만주)
6,400 (0.47% / 1.6만주)
6,370 (4.08% / 5.6만주)
6,120 (1.66% / 7.5만주)
6,020 (7.69% / 9.2만주)
5,590 (-0.53% / 0.3만주)
5,620 (0.72% / 0.2만주)
5,580 (-0.53% / 0.3만주)
5,610 (0.18% / 0.1만주)
5,600 (0.72% / 0.2만주)
2026-09-116,430 (0.47% / 1.5만주)
2026-09-106,400 (0.47% / 1.6만주)
2026-09-096,370 (4.08% / 5.6만주)
2026-09-086,120 (1.66% / 7.5만주)
2026-09-076,020 (7.69% / 9.2만주)
2026-09-045,590 (-0.53% / 0.3만주)
2026-09-035,620 (0.72% / 0.2만주)
2026-09-025,580 (-0.53% / 0.3만주)
2026-09-015,610 (0.18% / 0.1만주)
2026-08-315,600 (0.72% / 0.2만주)
 0.0_0.2_R0.5_0.3
0.0_0.9_R0.5_0.2
1.0_1.9_R3.1_0.2
0.2_0.5_R1.5_1.0
0.9_1.8_R6.7_0.2
0.4_1.3_B0.9_0.0
1.1_1.8_B0.4_0.0
0.4_0.4_B0.9_0.0
0.0_0.2_R0.2_0.0
0.9_2.0_B0.2_0.0		 15.65 14.82 17.55 14.01 7.17 13.81 N/A
23 04일 연속상승 488280 에스투더블유 코스닥 2026-09-08 부터
54.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 42.24 26.92 0.68 -9.56 -52.93 0.00
24 04일 연속상승 327260 RF머트리얼즈 코스닥 2026-09-08 부터
29.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,600 (0.46% / 102.3만주)
43,400 (2.60% / 171.9만주)
42,300 (22.61% / 345.3만주)
34,500 (2.22% / 84.2만주)
33,750 (-0.88% / 82.6만주)
34,050 (0.74% / 28.8만주)
33,800 (-4.38% / 26.4만주)
35,350 (1.14% / 37.6만주)
34,950 (-4.90% / 44.8만주)
36,750 (5.30% / 87.2만주)
2026-09-1143,600 (0.46% / 102.3만주)
2026-09-1043,400 (2.60% / 171.9만주)
2026-09-0942,300 (22.61% / 345.3만주)
2026-09-0834,500 (2.22% / 84.2만주)
2026-09-0733,750 (-0.88% / 82.6만주)
2026-09-0434,050 (0.74% / 28.8만주)
2026-09-0333,800 (-4.38% / 26.4만주)
2026-09-0235,350 (1.14% / 37.6만주)
2026-09-0134,950 (-4.90% / 44.8만주)
2026-08-3136,750 (5.30% / 87.2만주)
 -3.7_2.9_R4.3_2.8
-0.6_2.0_R3.2_2.5
7.0_1.1_R14.6_3.2
0.4_4.6_R1.8_6.8
4.3_4.0_B4.9_3.9
0.7_1.6_D0.0_2.5
1.7_1.5_B6.0_0.7
-4.2_0.3_R5.5_2.0
0.9_1.0_B5.8_0.1
-1.3_6.1_R6.7_5.0		 24.93 6.73 43.39 45.40 331.26 734.13
25 04일 연속상승 446540 메가터치 코스닥 2026-09-08 부터
18.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,430 (3.06% / 542.1만주)
8,180 (3.41% / 30.2만주)
7,910 (8.21% / 43.5만주)
7,310 (3.10% / 18.7만주)
7,090 (-0.28% / 16.7만주)
7,110 (5.02% / 13.0만주)
6,770 (-7.77% / 22.5만주)
7,340 (1.10% / 18.2만주)
7,260 (1.97% / 10.6만주)
7,120 (3.94% / 10.8만주)
2026-09-118,430 (3.06% / 542.1만주)
2026-09-108,180 (3.41% / 30.2만주)
2026-09-097,910 (8.21% / 43.5만주)
2026-09-087,310 (3.10% / 18.7만주)
2026-09-077,090 (-0.28% / 16.7만주)
2026-09-047,110 (5.02% / 13.0만주)
2026-09-036,770 (-7.77% / 22.5만주)
2026-09-027,340 (1.10% / 18.2만주)
2026-09-017,260 (1.97% / 10.6만주)
2026-08-317,120 (3.94% / 10.8만주)
 -1.6_1.9_R4.7_16.3
0.0_4.8_R3.4_2.1
0.0_2.2_R8.2_0.6
1.4_2.2_R1.7_2.9
3.4_0.7_B3.5_7.3
1.6_0.6_R3.3_1.8
-0.5_0.9_B7.3_2.1
-1.0_2.8_R2.1_6.5
2.0_5.2_D0.0_1.2
-2.2_3.6_R6.3_0.3		 23.07 8.22 22.17 129.70 126.01 112.88
26 04일 연속상승 333050 이노테나 코스닥 2026-09-08 부터
12.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,600 (3.90% / 2.1만주)
5,390 (4.46% / 1.3만주)
5,160 (2.18% / 5.9만주)
5,050 (1.10% / 0.7만주)
4,995 (-0.30% / 0.7만주)
5,010 (0.40% / 0.9만주)
4,990 (-0.80% / 0.0만주)
5,030 (-0.98% / 0.2만주)
5,080 (1.80% / 1.1만주)
4,990 (-4.04% / 1.3만주)
2026-09-115,600 (3.90% / 2.1만주)
2026-09-105,390 (4.46% / 1.3만주)
2026-09-095,160 (2.18% / 5.9만주)
2026-09-085,050 (1.10% / 0.7만주)
2026-09-074,995 (-0.30% / 0.7만주)
2026-09-045,010 (0.40% / 0.9만주)
2026-09-034,990 (-0.80% / 0.0만주)
2026-09-025,030 (-0.98% / 0.2만주)
2026-09-015,080 (1.80% / 1.1만주)
2026-08-314,990 (-4.04% / 1.3만주)
 -0.2_2.2_R4.1_0.4
3.1_2.8_R1.3_0.0
0.0_0.8_R2.2_5.0
0.0_2.9_R1.1_1.0
0.0_2.4_B0.3_1.4
8.2_2.8_B7.2_0.0
0.8_0.4_B1.6_0.0
0.0_2.6_B1.0_0.4
-0.8_2.3_R2.6_0.0
1.5_2.8_B5.5_0.0		 7.69 7.07 8.53 -5.63 -16.16 -30.48 N/A
27 04일 연속상승 489460 바이오비쥬 코스닥 2026-09-08 부터
9.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,790 (7.28% / 33.4만주)
10,990 (1.57% / 5.7만주)
10,820 (0.37% / 5.5만주)
10,780 (0.19% / 6.1만주)
10,760 (-3.76% / 5.9만주)
11,180 (2.10% / 3.9만주)
10,950 (-4.78% / 6.6만주)
11,500 (-4.41% / 11.9만주)
12,030 (-0.74% / 20.0만주)
12,120 (5.30% / 32.7만주)
2026-09-1111,790 (7.28% / 33.4만주)
2026-09-1010,990 (1.57% / 5.7만주)
2026-09-0910,820 (0.37% / 5.5만주)
2026-09-0810,780 (0.19% / 6.1만주)
2026-09-0710,760 (-3.76% / 5.9만주)
2026-09-0411,180 (2.10% / 3.9만주)
2026-09-0310,950 (-4.78% / 6.6만주)
2026-09-0211,500 (-4.41% / 11.9만주)
2026-09-0112,030 (-0.74% / 20.0만주)
2026-08-3112,120 (5.30% / 32.7만주)
 4.6_1.7_R2.5_8.7
0.0_1.8_R1.6_0.1
0.5_2.2_B0.1_1.6
-0.3_4.0_R0.5_0.9
0.2_0.7_B3.9_0.0
0.5_1.4_R1.6_0.4
-1.5_2.4_B3.4_1.3
0.0_4.3_B4.4_0.0
0.0_4.0_B0.7_3.5
4.3_2.1_R1.0_4.8		 2.43 7.67 72.62 22.81 -11.22 -29.70 N/A
28 04일 연속상승 220180 폴라리스AI핸디 코스닥 2026-09-08 부터
9.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,500 (3.45% / 2.1만주)
1,450 (2.11% / 1.1만주)
1,420 (2.90% / 0.6만주)
1,380 (0.58% / 0.8만주)
1,372 (-0.94% / 1.2만주)
1,385 (-2.05% / 0.3만주)
1,414 (-2.48% / 0.3만주)
1,450 (1.97% / 0.6만주)
1,422 (0.14% / 0.4만주)
1,420 (0.00% / 0.3만주)
2026-09-111,500 (3.45% / 2.1만주)
2026-09-101,450 (2.11% / 1.1만주)
2026-09-091,420 (2.90% / 0.6만주)
2026-09-081,380 (0.58% / 0.8만주)
2026-09-071,372 (-0.94% / 1.2만주)
2026-09-041,385 (-2.05% / 0.3만주)
2026-09-031,414 (-2.48% / 0.3만주)
2026-09-021,450 (1.97% / 0.6만주)
2026-09-011,422 (0.14% / 0.4만주)
2026-08-311,420 (0.00% / 0.3만주)
 -0.2_5.0_R3.7_0.6
1.9_4.3_R0.2_0.6
0.0_0.0_R2.9_0.0
-1.5_1.0_R2.1_0.4
0.0_1.5_B0.9_0.0
0.0_3.6_B2.1_0.0
-1.3_0.0_B1.2_1.3
0.0_2.2_R2.0_0.1
0.0_1.1_R0.1_0.8
0.0_1.3_D0.0_1.0		 5.63 -2.72 -10.07 -23.70 -25.74 -49.15 N/A
29 04일 연속상승 270520 앱튼 코스닥 2026-09-08 부터
9.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,200 (4.40% / 14.5만주)
3,065 (1.32% / 18.3만주)
3,025 (0.33% / 7.8만주)
3,015 (2.73% / 11.2만주)
2,935 (-2.33% / 13.8만주)
3,005 (8.48% / 26.6만주)
2,770 (3.55% / 54.1만주)
2,675 (-8.08% / 16.3만주)
2,910 (-14.03% / 74.6만주)
3,385 (-4.65% / 30.1만주)
2026-09-113,200 (4.40% / 14.5만주)
2026-09-103,065 (1.32% / 18.3만주)
2026-09-093,025 (0.33% / 7.8만주)
2026-09-083,015 (2.73% / 11.2만주)
2026-09-072,935 (-2.33% / 13.8만주)
2026-09-043,005 (8.48% / 26.6만주)
2026-09-032,770 (3.55% / 54.1만주)
2026-09-022,675 (-8.08% / 16.3만주)
2026-09-012,910 (-14.03% / 74.6만주)
2026-08-313,385 (-4.65% / 30.1만주)
 -0.5_4.1_R4.9_2.5
-0.7_3.8_R2.0_7.7
-0.5_2.7_R0.8_0.8
-0.5_2.7_R3.3_0.8
0.0_3.9_B2.3_0.7
-0.7_7.6_R9.3_2.8
4.5_20.2_B0.9_9.1
0.0_1.1_B8.1_6.5
0.0_10.0_B14.0_0.1
4.1_7.5_B8.4_0.0		 -9.86 -12.81 235.08 55.34 -19.40 -71.12 N/A
30 04일 연속상승 446840 지슨 코스닥 2026-09-08 부터
7.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,235 (2.70% / 2.6만주)
3,150 (0.64% / 0.9만주)
3,130 (2.45% / 1.8만주)
3,055 (1.50% / 3.4만주)
3,010 (-4.90% / 2.2만주)
3,165 (-6.22% / 2.4만주)
3,375 (-3.02% / 0.5만주)
3,480 (0.14% / 0.5만주)
3,475 (4.83% / 3.0만주)
3,315 (5.74% / 2.4만주)
2026-09-113,235 (2.70% / 2.6만주)
2026-09-103,150 (0.64% / 0.9만주)
2026-09-093,130 (2.45% / 1.8만주)
2026-09-083,055 (1.50% / 3.4만주)
2026-09-073,010 (-4.90% / 2.2만주)
2026-09-043,165 (-6.22% / 2.4만주)
2026-09-033,375 (-3.02% / 0.5만주)
2026-09-023,480 (0.14% / 0.5만주)
2026-09-013,475 (4.83% / 3.0만주)
2026-08-313,315 (5.74% / 2.4만주)
 -0.5_0.6_R3.2_4.6
-3.7_0.2_R4.5_0.0
2.9_2.6_B0.5_1.7
0.0_0.3_R1.5_5.9
1.1_0.3_B5.9_0.0
-0.7_4.6_B5.5_4.2
0.0_4.1_B3.0_0.0
2.9_2.9_B2.7_0.0
0.0_2.4_R4.8_3.6
-0.2_3.7_R5.9_1.1		 3.19 -3.43 -35.99 -54.79 -63.06 -69.58 N/A
31 04일 연속상승 205500 넥써쓰 코스닥 2026-09-08 부터
7.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,911 (2.08% / 23.0만주)
1,872 (1.85% / 14.3만주)
1,838 (1.27% / 20.9만주)
1,815 (1.62% / 16.6만주)
1,786 (-0.94% / 5.7만주)
1,803 (0.50% / 6.5만주)
1,794 (-2.97% / 7.4만주)
1,849 (0.60% / 5.3만주)
1,838 (-0.38% / 9.3만주)
1,845 (1.54% / 18.1만주)
2026-09-111,911 (2.08% / 23.0만주)
2026-09-101,872 (1.85% / 14.3만주)
2026-09-091,838 (1.27% / 20.9만주)
2026-09-081,815 (1.62% / 16.6만주)
2026-09-071,786 (-0.94% / 5.7만주)
2026-09-041,803 (0.50% / 6.5만주)
2026-09-031,794 (-2.97% / 7.4만주)
2026-09-021,849 (0.60% / 5.3만주)
2026-09-011,838 (-0.38% / 9.3만주)
2026-08-311,845 (1.54% / 18.1만주)
 0.0_6.0_R2.1_0.5
0.0_2.6_R1.8_0.0
0.7_4.1_R0.6_0.7
-1.3_2.1_R2.9_0.9
1.9_0.7_B2.8_0.0
-0.2_2.4_R0.7_0.8
0.0_1.2_B3.0_0.1
0.1_2.3_R0.5_0.6
0.1_4.6_B0.5_0.1
1.2_3.2_R0.4_0.2		 5.17 24.58 0.31 25.64 -10.91 -38.85
32 04일 연속상승 036170 에이치엠넥스 코스닥 2026-09-08 부터
5.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,340 (0.65% / 18.2만주)
2,325 (0.22% / 18.0만주)
2,320 (3.80% / 22.8만주)
2,235 (0.45% / 22.4만주)
2,225 (-2.84% / 19.4만주)
2,290 (-1.51% / 16.3만주)
2,325 (4.73% / 51.4만주)
2,220 (-2.42% / 10.4만주)
2,275 (-0.66% / 14.9만주)
2,290 (-0.22% / 14.9만주)
2026-09-112,340 (0.65% / 18.2만주)
2026-09-102,325 (0.22% / 18.0만주)
2026-09-092,320 (3.80% / 22.8만주)
2026-09-082,235 (0.45% / 22.4만주)
2026-09-072,225 (-2.84% / 19.4만주)
2026-09-042,290 (-1.51% / 16.3만주)
2026-09-032,325 (4.73% / 51.4만주)
2026-09-022,220 (-2.42% / 10.4만주)
2026-09-012,275 (-0.66% / 14.9만주)
2026-08-312,290 (-0.22% / 14.9만주)
 -1.3_1.3_R2.0_2.6
0.0_2.8_R0.2_3.4
0.0_0.7_R3.8_3.2
0.0_0.9_R0.4_3.6
0.0_1.1_B2.8_1.1
0.4_1.3_B1.9_2.6
0.9_4.0_R3.8_9.2
-1.5_0.7_B0.9_2.5
0.4_2.6_B1.1_1.5
-1.1_4.6_R0.9_0.4		 1.96 -15.22 -49.13 -46.82 172.41 160.00 N/A
33 04일 연속상승 060540 에스에이티 코스닥 2026-09-08 부터
6.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,441 (1.98% / 11.0만주)
1,413 (1.95% / 10.7만주)
1,386 (0.73% / 7.9만주)
1,376 (1.47% / 8.2만주)
1,356 (-1.31% / 4.5만주)
1,374 (3.39% / 9.7만주)
1,329 (2.94% / 7.9만주)
1,291 (-2.20% / 1.5만주)
1,320 (1.15% / 10.6만주)
1,305 (0.00% / 2.3만주)
2026-09-111,441 (1.98% / 11.0만주)
2026-09-101,413 (1.95% / 10.7만주)
2026-09-091,386 (0.73% / 7.9만주)
2026-09-081,376 (1.47% / 8.2만주)
2026-09-071,356 (-1.31% / 4.5만주)
2026-09-041,374 (3.39% / 9.7만주)
2026-09-031,329 (2.94% / 7.9만주)
2026-09-021,291 (-2.20% / 1.5만주)
2026-09-011,320 (1.15% / 10.6만주)
2026-08-311,305 (0.00% / 2.3만주)
 0.0_0.6_R2.0_0.2
0.0_0.7_R1.9_0.2
0.0_0.9_R0.7_0.2
0.0_1.1_R1.5_0.4
0.0_3.5_B1.3_0.0
-1.3_0.0_R4.7_0.4
0.0_0.8_R2.9_0.0
-1.4_0.2_B0.8_1.1
-3.1_0.0_R4.3_0.0
0.0_1.2_D0.0_2.0		 10.42 24.33 14.55 17.15 12.84 10.00 N/A
34 04일 연속상승 263700 케어랩스 코스닥 2026-09-08 부터
3.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,973 (1.96% / 2.3만주)
1,935 (0.26% / 0.9만주)
1,930 (1.21% / 2.0만주)
1,907 (0.32% / 1.9만주)
1,901 (-0.47% / 1.0만주)
1,910 (0.95% / 1.1만주)
1,892 (-1.10% / 1.6만주)
1,913 (-1.49% / 0.6만주)
1,942 (2.10% / 0.6만주)
1,902 (-0.99% / 0.8만주)
2026-09-111,973 (1.96% / 2.3만주)
2026-09-101,935 (0.26% / 0.9만주)
2026-09-091,930 (1.21% / 2.0만주)
2026-09-081,907 (0.32% / 1.9만주)
2026-09-071,901 (-0.47% / 1.0만주)
2026-09-041,910 (0.95% / 1.1만주)
2026-09-031,892 (-1.10% / 1.6만주)
2026-09-021,913 (-1.49% / 0.6만주)
2026-09-011,942 (2.10% / 0.6만주)
2026-08-311,902 (-0.99% / 0.8만주)
 2.4_3.2_B0.4_0.0
0.0_0.4_R0.3_1.7
1.5_0.6_B0.3_1.7
4.6_0.6_B4.1_0.0
2.1_1.1_B2.5_0.0
1.5_2.5_B0.5_1.3
0.1_1.7_B1.1_0.3
0.4_0.4_B1.9_0.0
0.0_0.1_R2.1_0.3
0.0_1.4_B1.0_0.0		 2.71 2.44 9.31 -19.14 -35.42 -68.28 N/A
35 04일 연속상승 016100 리더스코스메틱 코스닥 2026-09-08 부터
6.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,240 (0.57% / 2.0만주)
1,233 (1.31% / 0.6만주)
1,217 (1.00% / 1.3만주)
1,205 (3.88% / 3.1만주)
1,160 (-1.02% / 2.2만주)
1,172 (1.12% / 2.1만주)
1,159 (-1.86% / 2.5만주)
1,181 (2.34% / 25.3만주)
1,154 (-1.54% / 1.3만주)
1,172 (0.95% / 3.5만주)
2026-09-111,240 (0.57% / 2.0만주)
2026-09-101,233 (1.31% / 0.6만주)
2026-09-091,217 (1.00% / 1.3만주)
2026-09-081,205 (3.88% / 3.1만주)
2026-09-071,160 (-1.02% / 2.2만주)
2026-09-041,172 (1.12% / 2.1만주)
2026-09-031,159 (-1.86% / 2.5만주)
2026-09-021,181 (2.34% / 25.3만주)
2026-09-011,154 (-1.54% / 1.3만주)
2026-08-311,172 (0.95% / 3.5만주)
 4.5_3.1_B3.8_0.0
1.7_2.3_B0.4_0.8
-1.6_0.0_R2.6_6.3
0.1_0.4_R3.8_3.5
0.9_1.7_B1.9_2.2
4.1_1.8_B2.9_0.1
0.0_0.7_B1.9_2.2
7.5_5.2_B4.8_11.3
5.6_0.8_B6.8_0.1
0.0_0.0_R0.9_5.8		 6.80 13.24 -4.83 -26.19 -42.19 -47.90 N/A
36 04일 연속상승 479960 위너스일렉 코스닥 2026-09-08 부터
4.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,250 (0.16% / 0.3만주)
6,240 (1.46% / 0.2만주)
6,150 (1.15% / 0.3만주)
6,080 (1.16% / 1.4만주)
6,010 (-1.48% / 0.5만주)
6,100 (1.67% / 0.3만주)
6,000 (0.00% / 0.3만주)
6,000 (-1.32% / 0.3만주)
6,080 (-0.33% / 0.4만주)
6,100 (1.16% / 0.5만주)
2026-09-116,250 (0.16% / 0.3만주)
2026-09-106,240 (1.46% / 0.2만주)
2026-09-096,150 (1.15% / 0.3만주)
2026-09-086,080 (1.16% / 1.4만주)
2026-09-076,010 (-1.48% / 0.5만주)
2026-09-046,100 (1.67% / 0.3만주)
2026-09-036,000 (0.00% / 0.3만주)
2026-09-026,000 (-1.32% / 0.3만주)
2026-09-016,080 (-0.33% / 0.4만주)
2026-08-316,100 (1.16% / 0.5만주)
 -1.6_0.2_R1.8_0.3
1.6_2.2_B0.2_0.6
0.3_0.2_R0.8_2.1
0.2_5.1_R1.0_7.4
0.0_1.7_B1.5_0.0
0.2_1.8_R1.5_0.0
0.0_3.3_D0.0_0.7
-2.6_1.2_R1.4_1.2
0.0_2.5_B0.3_0.0
-2.2_0.2_R3.4_0.0		 3.65 2.46 -14.38 -34.07 -42.13 -49.19 N/A
37 04일 연속상승 090850 현대이지웰 코스닥 2026-09-08 부터
2.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,060 (0.40% / 1.5만주)
5,040 (0.20% / 1.8만주)
5,030 (1.00% / 1.9만주)
4,980 (0.40% / 2.5만주)
4,960 (-1.39% / 7.9만주)
5,030 (3.82% / 12.2만주)
4,845 (-2.12% / 15.5만주)
4,950 (-0.90% / 5.0만주)
4,995 (-1.09% / 11.4만주)
5,050 (-1.37% / 9.1만주)
2026-09-115,060 (0.40% / 1.5만주)
2026-09-105,040 (0.20% / 1.8만주)
2026-09-095,030 (1.00% / 1.9만주)
2026-09-084,980 (0.40% / 2.5만주)
2026-09-074,960 (-1.39% / 7.9만주)
2026-09-045,030 (3.82% / 12.2만주)
2026-09-034,845 (-2.12% / 15.5만주)
2026-09-024,950 (-0.90% / 5.0만주)
2026-09-014,995 (-1.09% / 11.4만주)
2026-08-315,050 (-1.37% / 9.1만주)
 0.0_0.9_R0.4_0.6
-0.2_1.1_R0.4_0.0
0.0_0.8_R1.0_0.0
-0.1_0.2_R0.5_0.3
0.0_1.0_B1.4_0.6
0.1_0.0_R3.7_0.4
0.1_1.7_B2.2_0.7
0.0_0.7_B0.9_0.0
0.0_0.4_B1.1_0.6
0.0_1.0_B1.4_0.0		 -1.17 -3.25 -3.98 -17.72 1.20 -20.31 N/A
38 04일 연속상승 042040 케이피엠테크 코스닥 2026-09-08 부터
1.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,670 (0.21% / 1.2만주)
4,660 (0.65% / 0.2만주)
4,630 (0.22% / 0.3만주)
4,620 (0.11% / 0.2만주)
4,615 (-0.22% / 0.6만주)
4,625 (3.01% / 0.8만주)
4,490 (0.90% / 1.2만주)
4,450 (-0.56% / 0.8만주)
4,475 (2.76% / 0.6만주)
4,355 (0.00% / 0.6만주)
2026-09-114,670 (0.21% / 1.2만주)
2026-09-104,660 (0.65% / 0.2만주)
2026-09-094,630 (0.22% / 0.3만주)
2026-09-084,620 (0.11% / 0.2만주)
2026-09-074,615 (-0.22% / 0.6만주)
2026-09-044,625 (3.01% / 0.8만주)
2026-09-034,490 (0.90% / 1.2만주)
2026-09-024,450 (-0.56% / 0.8만주)
2026-09-014,475 (2.76% / 0.6만주)
2026-08-314,355 (0.00% / 0.6만주)
 0.0_1.7_R0.2_3.5
0.1_2.0_R0.5_0.9
-0.8_0.1_R1.0_0.8
0.0_1.3_R0.1_3.7
-1.1_0.5_R0.9_1.4
-0.7_0.2_R3.7_1.5
0.0_1.9_R0.9_1.3
1.8_0.8_B2.3_0.0
0.0_1.6_R2.8_1.7
-0.9_0.9_R0.9_1.4		 7.23 -15.70 -22.17 -64.88 -73.97 -77.32 N/A
39 04일 연속상승 023760 한국캐피탈 코스닥 2026-09-08 부터
0.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,410 (0.36% / 2.0만주)
1,405 (0.14% / 2.1만주)
1,403 (0.07% / 2.9만주)
1,402 (0.07% / 4.6만주)
1,401 (-1.41% / 9.2만주)
1,421 (0.92% / 5.9만주)
1,408 (-0.14% / 7.2만주)
1,410 (-0.70% / 5.0만주)
1,420 (0.14% / 8.5만주)
1,418 (1.43% / 18.1만주)
2026-09-111,410 (0.36% / 2.0만주)
2026-09-101,405 (0.14% / 2.1만주)
2026-09-091,403 (0.07% / 2.9만주)
2026-09-081,402 (0.07% / 4.6만주)
2026-09-071,401 (-1.41% / 9.2만주)
2026-09-041,421 (0.92% / 5.9만주)
2026-09-031,408 (-0.14% / 7.2만주)
2026-09-021,410 (-0.70% / 5.0만주)
2026-09-011,420 (0.14% / 8.5만주)
2026-08-311,418 (1.43% / 18.1만주)
 0.0_0.6_R0.4_0.4
0.1_0.4_R0.1_0.1
0.1_0.3_D0.0_0.1
0.2_0.3_B0.1_0.1
0.1_0.1_B1.5_0.0
0.0_0.1_R0.9_0.4
0.0_0.6_B0.1_1.2
-0.8_0.4_R0.1_1.1
0.0_1.2_R0.1_0.1
0.2_1.2_R1.2_0.2		 0.86 5.22 -1.95 -33.05 -13.07 -11.88 N/A
40 03일 연속상승 117670 알파칩스 코스닥 2026-09-09 부터
69.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,580 (29.95% / 37.1만주)
10,450 (29.98% / 25.1만주)
8,040 (0.50% / 1.2만주)
8,000 (-0.74% / 0.4만주)
8,060 (-1.23% / 0.6만주)
8,160 (0.74% / 0.4만주)
8,100 (0.62% / 0.5만주)
8,050 (-3.82% / 0.5만주)
8,370 (3.59% / 2.3만주)
8,080 (0.62% / 0.5만주)
2026-09-1113,580 (29.95% / 37.1만주)
2026-09-1010,450 (29.98% / 25.1만주)
2026-09-098,040 (0.50% / 1.2만주)
2026-09-088,000 (-0.74% / 0.4만주)
2026-09-078,060 (-1.23% / 0.6만주)
2026-09-048,160 (0.74% / 0.4만주)
2026-09-038,100 (0.62% / 0.5만주)
2026-09-028,050 (-3.82% / 0.5만주)
2026-09-018,370 (3.59% / 2.3만주)
2026-08-318,080 (0.62% / 0.5만주)
 12.4_2.1_R15.6_0.0
0.0_1.5_R30.0_0.0
-2.5_0.6_R3.1_5.7
0.6_1.3_B1.4_0.4
2.5_0.4_B3.6_0.0
0.2_1.4_R0.5_0.9
5.0_1.9_B4.1_0.0
0.8_0.1_B4.6_0.0
2.7_4.0_R0.8_1.0
0.0_2.5_R0.6_0.0		 69.12 49.39 9.52 -18.00 56.09 115.21 N/A
41 03일 연속상승 217820 원익피앤이 코스닥 2026-09-09 부터
43.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,820 (6.62% / 1,106.8만주)
2,645 (29.98% / 98.1만주)
2,035 (3.30% / 6.8만주)
1,970 (-1.05% / 7.2만주)
1,991 (-0.45% / 7.7만주)
2,000 (4.71% / 25.7만주)
1,910 (0.00% / 39.8만주)
1,910 (-5.45% / 16.1만주)
2,020 (-2.42% / 13.2만주)
2,070 (3.97% / 12.0만주)
2026-09-112,820 (6.62% / 1,106.8만주)
2026-09-102,645 (29.98% / 98.1만주)
2026-09-092,035 (3.30% / 6.8만주)
2026-09-081,970 (-1.05% / 7.2만주)
2026-09-071,991 (-0.45% / 7.7만주)
2026-09-042,000 (4.71% / 25.7만주)
2026-09-031,910 (0.00% / 39.8만주)
2026-09-021,910 (-5.45% / 16.1만주)
2026-09-012,020 (-2.42% / 13.2만주)
2026-08-312,070 (3.97% / 12.0만주)
 9.8_6.0_B2.9_13.6
0.0_2.0_R30.0_0.0
2.5_1.9_R0.7_0.2
1.2_0.0_B2.2_0.7
0.0_0.7_B0.5_2.3
4.4_4.2_R0.3_2.8
1.8_0.9_B1.7_2.6
-2.0_0.5_B3.5_0.0
-0.5_1.6_B1.9_0.0
-3.0_0.1_R7.2_0.7		 41.64 36.56 37.23 -15.32 -24.90 3.87 N/A
42 03일 연속상승 382900 범한퓨얼셀 코스닥 2026-09-09 부터
39.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,050 (1.42% / 219.3만주)
24,700 (5.78% / 73.8만주)
23,350 (29.79% / 24.4만주)
17,990 (-2.97% / 8.3만주)
18,540 (9.12% / 56.1만주)
16,990 (3.35% / 4.1만주)
16,440 (-2.95% / 4.4만주)
16,940 (0.53% / 10.0만주)
16,850 (-2.43% / 3.2만주)
17,270 (-3.95% / 4.2만주)
2026-09-1125,050 (1.42% / 219.3만주)
2026-09-1024,700 (5.78% / 73.8만주)
2026-09-0923,350 (29.79% / 24.4만주)
2026-09-0817,990 (-2.97% / 8.3만주)
2026-09-0718,540 (9.12% / 56.1만주)
2026-09-0416,990 (3.35% / 4.1만주)
2026-09-0316,440 (-2.95% / 4.4만주)
2026-09-0216,940 (0.53% / 10.0만주)
2026-09-0116,850 (-2.43% / 3.2만주)
2026-08-3117,270 (-3.95% / 4.2만주)
 2.8_7.4_B1.4_11.0
11.1_2.8_B4.8_7.9
25.6_3.3_R3.3_0.0
0.6_0.0_B3.5_0.1
9.1_1.7_R0.1_7.6
0.2_0.0_R3.2_1.1
0.0_0.2_B3.0_1.5
4.2_0.0_B3.5_2.5
-0.2_1.2_B2.3_0.1
-3.9_2.7_D0.0_0.7		 39.32 47.96 -4.75 -14.21 -13.77 1.01
43 03일 연속상승 073010 케이에스피 코스닥 2026-09-09 부터
30.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,570 (6.57% / 235.0만주)
3,350 (20.07% / 628.5만주)
2,790 (1.64% / 6.1만주)
2,745 (-1.79% / 9.2만주)
2,795 (1.27% / 3.5만주)
2,760 (0.55% / 3.8만주)
2,745 (1.29% / 8.1만주)
2,710 (-5.41% / 11.5만주)
2,865 (-1.72% / 9.1만주)
2,915 (-3.16% / 13.4만주)
2026-09-113,570 (6.57% / 235.0만주)
2026-09-103,350 (20.07% / 628.5만주)
2026-09-092,790 (1.64% / 6.1만주)
2026-09-082,745 (-1.79% / 9.2만주)
2026-09-072,795 (1.27% / 3.5만주)
2026-09-042,760 (0.55% / 3.8만주)
2026-09-032,745 (1.29% / 8.1만주)
2026-09-022,710 (-5.41% / 11.5만주)
2026-09-012,865 (-1.72% / 9.1만주)
2026-08-312,915 (-3.16% / 13.4만주)
 -0.4_1.0_R7.0_5.9
0.0_1.8_R20.1_6.1
2.9_1.6_B1.2_0.9
0.2_0.5_B2.0_1.6
2.4_2.3_B1.1_0.4
0.0_0.7_R0.5_1.4
3.0_2.7_B1.6_0.0
-2.1_0.4_B3.4_2.0
0.0_1.9_B1.7_1.7
-0.3_2.1_B2.8_0.0		 18.60 23.53 -1.11 -1.79 -22.48 -51.76 N/A
44 03일 연속상승 437730 삼현 코스닥 2026-09-09 부터
27.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,300 (9.44% / 228.7만주)
38,650 (13.68% / 59.7만주)
34,000 (2.56% / 12.9만주)
33,150 (-2.07% / 13.9만주)
33,850 (3.99% / 31.8만주)
32,550 (10.34% / 29.0만주)
29,500 (-0.34% / 6.0만주)
29,600 (-4.67% / 7.7만주)
31,050 (-3.27% / 8.7만주)
32,100 (-0.16% / 26.5만주)
2026-09-1142,300 (9.44% / 228.7만주)
2026-09-1038,650 (13.68% / 59.7만주)
2026-09-0934,000 (2.56% / 12.9만주)
2026-09-0833,150 (-2.07% / 13.9만주)
2026-09-0733,850 (3.99% / 31.8만주)
2026-09-0432,550 (10.34% / 29.0만주)
2026-09-0329,500 (-0.34% / 6.0만주)
2026-09-0229,600 (-4.67% / 7.7만주)
2026-09-0131,050 (-3.27% / 8.7만주)
2026-08-3132,100 (-0.16% / 26.5만주)
 4.0_4.5_R5.2_1.5
8.4_1.4_R4.9_0.0
0.0_1.1_R2.6_4.0
0.9_0.0_B2.9_2.0
5.7_1.6_B1.6_2.3
4.9_0.3_R5.2_2.8
2.4_1.7_B2.6_0.8
-3.2_0.3_B1.5_1.2
1.6_0.2_B4.8_1.1
-2.8_1.9_R2.7_1.1		 31.57 14.32 -14.11 -19.58 -14.97 109.41
45 03일 연속상승 301300 바이브컴퍼니 코스닥 2026-09-09 부터
24.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,360 (17.41% / 11.6만주)
2,010 (4.15% / 1.5만주)
1,930 (1.63% / 1.0만주)
1,899 (-0.63% / 2.3만주)
1,911 (3.97% / 1.7만주)
1,838 (-1.18% / 1.3만주)
1,860 (0.59% / 1.8만주)
1,849 (0.60% / 2.1만주)
1,838 (5.57% / 1.4만주)
1,741 (-2.74% / 2.7만주)
2026-09-112,360 (17.41% / 11.6만주)
2026-09-102,010 (4.15% / 1.5만주)
2026-09-091,930 (1.63% / 1.0만주)
2026-09-081,899 (-0.63% / 2.3만주)
2026-09-071,911 (3.97% / 1.7만주)
2026-09-041,838 (-1.18% / 1.3만주)
2026-09-031,860 (0.59% / 1.8만주)
2026-09-021,849 (0.60% / 2.1만주)
2026-09-011,838 (5.57% / 1.4만주)
2026-08-311,741 (-2.74% / 2.7만주)
 0.0_2.1_R17.4_0.4
1.8_2.6_R2.3_2.0
-2.9_0.0_R4.7_3.3
0.0_0.4_B0.6_7.3
0.1_1.2_R3.9_0.9
4.8_0.1_B5.7_0.0
0.0_2.9_R0.6_4.0
-1.6_3.2_R2.3_0.0
0.0_0.0_R5.6_0.4
0.0_1.4_B2.7_0.2		 31.84 15.69 47.78 0.21 -33.14 -49.52 N/A
46 03일 연속상승 252990 샘씨엔에스 코스닥 2026-09-09 부터
24.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,780 (13.12% / 188.3만주)
13,950 (4.65% / 99.9만주)
13,330 (4.71% / 53.9만주)
12,730 (-2.23% / 48.3만주)
13,020 (-4.69% / 73.9만주)
13,660 (4.75% / 51.0만주)
13,040 (-3.62% / 41.6만주)
13,530 (4.97% / 66.2만주)
12,890 (-0.08% / 58.1만주)
12,900 (-7.13% / 61.4만주)
2026-09-1115,780 (13.12% / 188.3만주)
2026-09-1013,950 (4.65% / 99.9만주)
2026-09-0913,330 (4.71% / 53.9만주)
2026-09-0812,730 (-2.23% / 48.3만주)
2026-09-0713,020 (-4.69% / 73.9만주)
2026-09-0413,660 (4.75% / 51.0만주)
2026-09-0313,040 (-3.62% / 41.6만주)
2026-09-0213,530 (4.97% / 66.2만주)
2026-09-0112,890 (-0.08% / 58.1만주)
2026-08-3112,900 (-7.13% / 61.4만주)
 -2.3_0.9_R15.8_2.3
-1.0_0.6_R5.7_1.4
0.2_0.1_R4.5_2.0
1.1_0.7_B3.3_0.0
4.6_1.6_B8.9_0.6
0.8_2.0_R3.9_1.9
0.0_1.8_B3.6_0.7
-3.7_1.0_R9.0_1.8
-1.2_2.8_R1.1_5.1
-3.4_4.4_B3.9_0.0		 13.61 0.83 23.57 56.39 123.20 204.05
47 03일 연속상승 459510 나우로보틱스 코스닥 2026-09-09 부터
23.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,820 (15.94% / 159.9만주)
15,370 (6.74% / 30.5만주)
14,400 (0.14% / 1.9만주)
14,380 (-1.78% / 3.0만주)
14,640 (-0.81% / 11.0만주)
14,760 (8.29% / 14.9만주)
13,630 (-2.57% / 1.5만주)
13,990 (-4.51% / 2.2만주)
14,650 (-1.28% / 2.5만주)
14,840 (-0.40% / 2.0만주)
2026-09-1117,820 (15.94% / 159.9만주)
2026-09-1015,370 (6.74% / 30.5만주)
2026-09-0914,400 (0.14% / 1.9만주)
2026-09-0814,380 (-1.78% / 3.0만주)
2026-09-0714,640 (-0.81% / 11.0만주)
2026-09-0414,760 (8.29% / 14.9만주)
2026-09-0313,630 (-2.57% / 1.5만주)
2026-09-0213,990 (-4.51% / 2.2만주)
2026-09-0114,650 (-1.28% / 2.5만주)
2026-08-3114,840 (-0.40% / 2.0만주)
 3.0_5.2_R12.6_1.0
15.0_0.7_B7.2_2.6
-0.1_0.3_R0.2_1.4
-0.2_0.0_B1.6_1.0
1.6_2.0_B2.4_2.6
9.8_2.1_B1.3_1.0
0.9_2.1_B3.4_0.6
-2.5_0.3_B2.0_0.6
2.1_0.3_B3.3_0.0
-2.5_2.3_R2.1_0.0		 19.60 4.52 -4.14 -24.17 -22.35 -7.38
48 03일 연속상승 222420 쎄노텍 코스닥 2026-09-09 부터
22.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,007 (4.24% / 45.5만주)
966 (3.21% / 90.3만주)
936 (13.45% / 155.9만주)
825 (-1.08% / 15.1만주)
834 (-0.71% / 10.4만주)
840 (-0.83% / 8.3만주)
847 (-0.35% / 5.1만주)
850 (0.71% / 19.5만주)
844 (-0.12% / 9.2만주)
845 (-2.09% / 8.0만주)
2026-09-111,007 (4.24% / 45.5만주)
2026-09-10966 (3.21% / 90.3만주)
2026-09-09936 (13.45% / 155.9만주)
2026-09-08825 (-1.08% / 15.1만주)
2026-09-07834 (-0.71% / 10.4만주)
2026-09-04840 (-0.83% / 8.3만주)
2026-09-03847 (-0.35% / 5.1만주)
2026-09-02850 (0.71% / 19.5만주)
2026-09-01844 (-0.12% / 9.2만주)
2026-08-31845 (-2.09% / 8.0만주)
 1.1_2.8_R3.1_0.2
6.8_5.5_B3.4_1.9
0.1_1.7_R13.3_3.2
1.8_1.3_B2.8_0.0
1.4_1.1_B2.1_0.7
0.0_1.3_B0.8_1.5
1.6_1.5_B2.0_0.0
0.0_2.0_R0.7_8.2
1.7_0.8_B1.7_1.3
0.0_1.1_B2.1_0.0		 16.69 0.00 -10.33 -22.60 11.39 21.33 N/A
49 03일 연속상승 098120 마이크로컨텍솔 코스닥 2026-09-09 부터
19.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,800 (9.41% / 29.7만주)
51,000 (6.47% / 20.9만주)
47,900 (2.90% / 14.1만주)
46,550 (0.00% / 10.7만주)
46,550 (9.53% / 14.1만주)
42,500 (4.04% / 5.6만주)
40,850 (-0.61% / 6.3만주)
41,100 (0.86% / 8.5만주)
40,750 (-2.28% / 5.5만주)
41,700 (-0.36% / 6.2만주)
2026-09-1155,800 (9.41% / 29.7만주)
2026-09-1051,000 (6.47% / 20.9만주)
2026-09-0947,900 (2.90% / 14.1만주)
2026-09-0846,550 (0.00% / 10.7만주)
2026-09-0746,550 (9.53% / 14.1만주)
2026-09-0442,500 (4.04% / 5.6만주)
2026-09-0340,850 (-0.61% / 6.3만주)
2026-09-0241,100 (0.86% / 8.5만주)
2026-09-0140,750 (-2.28% / 5.5만주)
2026-08-3141,700 (-0.36% / 6.2만주)
 -1.0_0.6_R10.5_1.3
-0.9_1.9_R7.5_2.0
-1.1_0.0_R4.0_3.3
0.0_2.0_D0.0_3.1
2.8_0.0_R6.5_1.0
0.0_0.5_R4.0_0.9
2.8_1.6_B3.3_1.9
-2.1_1.0_R3.0_5.4
0.0_1.7_B2.3_0.7
-0.5_10.0_R0.1_2.4		 33.33 117.54 104.02 91.10 192.15 221.61 N/A
50 03일 연속상승 452430 사피엔반도체 코스닥 2026-09-09 부터
17.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (0.27% / 8.7만주)
37,100 (9.12% / 10.4만주)
34,000 (7.42% / 2.5만주)
31,650 (-2.91% / 2.3만주)
32,600 (-6.86% / 7.6만주)
35,000 (13.45% / 11.4만주)
30,850 (5.65% / 5.1만주)
29,200 (-0.34% / 1.9만주)
29,300 (-2.17% / 1.2만주)
29,950 (6.02% / 3.4만주)
2026-09-1137,200 (0.27% / 8.7만주)
2026-09-1037,100 (9.12% / 10.4만주)
2026-09-0934,000 (7.42% / 2.5만주)
2026-09-0831,650 (-2.91% / 2.3만주)
2026-09-0732,600 (-6.86% / 7.6만주)
2026-09-0435,000 (13.45% / 11.4만주)
2026-09-0330,850 (5.65% / 5.1만주)
2026-09-0229,200 (-0.34% / 1.9만주)
2026-09-0129,300 (-2.17% / 1.2만주)
2026-08-3129,950 (6.02% / 3.4만주)
 -0.4_3.4_R0.7_3.5
0.9_1.7_R8.2_2.2
-0.8_0.0_R8.3_1.0
0.0_1.3_B2.9_1.7
-0.6_0.9_B6.3_2.4
2.6_2.4_R10.6_0.7
0.2_1.9_R5.5_2.3
-1.7_0.9_R1.4_5.3
-1.0_1.0_B1.2_3.7
-3.7_1.1_R10.1_1.0		 31.68 27.84 7.36 21.77 6.90 20.19
51 03일 연속상승 317770 엑스페릭스 코스닥 2026-09-09 부터
17.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,670 (12.42% / 36.8만주)
2,375 (1.28% / 4.6만주)
2,345 (3.08% / 6.5만주)
2,275 (-3.19% / 9.4만주)
2,350 (-0.42% / 3.2만주)
2,360 (0.00% / 4.3만주)
2,360 (-0.84% / 8.7만주)
2,380 (-2.86% / 7.5만주)
2,450 (0.00% / 5.3만주)
2,450 (-2.39% / 5.8만주)
2026-09-112,670 (12.42% / 36.8만주)
2026-09-102,375 (1.28% / 4.6만주)
2026-09-092,345 (3.08% / 6.5만주)
2026-09-082,275 (-3.19% / 9.4만주)
2026-09-072,350 (-0.42% / 3.2만주)
2026-09-042,360 (0.00% / 4.3만주)
2026-09-032,360 (-0.84% / 8.7만주)
2026-09-022,380 (-2.86% / 7.5만주)
2026-09-012,450 (0.00% / 5.3만주)
2026-08-312,450 (-2.39% / 5.8만주)
 0.0_1.5_R12.4_0.6
0.0_2.8_R1.3_0.0
0.7_2.2_R2.4_0.0
1.5_0.2_B4.6_0.0
0.0_0.9_B0.4_2.8
4.2_2.5_B4.1_0.0
-0.8_2.8_D0.0_1.3
0.0_0.8_B2.9_0.0
0.0_2.7_D0.0_1.2
-0.8_1.8_B1.6_0.6		 6.37 -0.37 5.53 -16.82 -8.25 -32.41 N/A
52 03일 연속상승 089890 코세스 코스닥 2026-09-09 부터
17.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,350 (0.19% / 13.4만주)
26,300 (4.57% / 24.2만주)
25,150 (11.78% / 35.3만주)
22,500 (-5.26% / 5.1만주)
23,750 (6.98% / 10.2만주)
22,200 (4.72% / 5.5만주)
21,200 (-2.75% / 7.5만주)
21,800 (-3.96% / 7.9만주)
22,700 (-3.20% / 7.9만주)
23,450 (-0.21% / 4.7만주)
2026-09-1126,350 (0.19% / 13.4만주)
2026-09-1026,300 (4.57% / 24.2만주)
2026-09-0925,150 (11.78% / 35.3만주)
2026-09-0822,500 (-5.26% / 5.1만주)
2026-09-0723,750 (6.98% / 10.2만주)
2026-09-0422,200 (4.72% / 5.5만주)
2026-09-0321,200 (-2.75% / 7.5만주)
2026-09-0221,800 (-3.96% / 7.9만주)
2026-09-0122,700 (-3.20% / 7.9만주)
2026-08-3123,450 (-0.21% / 4.7만주)
 -2.7_1.0_R2.9_1.5
-1.2_6.2_R5.8_6.5
2.2_0.0_R9.3_3.2
0.0_0.0_B5.3_0.6
3.4_1.1_R3.5_2.3
1.4_0.9_R3.3_0.0
2.8_1.4_B5.4_0.4
-3.5_1.4_B0.5_2.1
0.0_2.0_B3.2_0.0
-2.3_3.5_R2.2_0.6		 12.13 16.08 -27.71 11.42 2.53 121.06
53 03일 연속상승 309930 조이웍스앤코 코스닥 2026-09-09 부터
17.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,040 (7.77% / 49.9만주)
965 (4.89% / 7.1만주)
920 (3.49% / 5.5만주)
889 (0.00% / 4.6만주)
889 (-0.67% / 2.8만주)
895 (-3.35% / 0.9만주)
926 (2.09% / 3.3만주)
907 (-2.47% / 6.5만주)
930 (3.33% / 4.7만주)
900 (0.67% / 2.5만주)
2026-09-111,040 (7.77% / 49.9만주)
2026-09-10965 (4.89% / 7.1만주)
2026-09-09920 (3.49% / 5.5만주)
2026-09-08889 (0.00% / 4.6만주)
2026-09-07889 (-0.67% / 2.8만주)
2026-09-04895 (-3.35% / 0.9만주)
2026-09-03926 (2.09% / 3.3만주)
2026-09-02907 (-2.47% / 6.5만주)
2026-09-01930 (3.33% / 4.7만주)
2026-08-31900 (0.67% / 2.5만주)
 0.0_1.7_R7.8_2.0
1.1_5.2_R3.8_2.5
-5.3_0.0_R9.3_2.5
2.0_6.6_B2.0_0.2
0.4_4.4_B1.1_0.1
-1.6_2.2_B1.8_1.5
-0.9_2.2_R3.0_1.0
1.1_2.9_B3.5_0.0
-0.8_7.4_R4.1_0.0
0.0_3.6_R0.7_1.9		 16.33 9.24 -33.20 -4.06 -58.05 -70.47 N/A
54 03일 연속상승 297090 씨에스베어링 코스닥 2026-09-09 부터
15.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,690 (5.87% / 28.6만주)
4,430 (3.02% / 15.8만주)
4,300 (5.91% / 17.5만주)
4,060 (-1.69% / 9.6만주)
4,130 (2.23% / 10.8만주)
4,040 (2.93% / 7.0만주)
3,925 (-1.01% / 6.3만주)
3,965 (-0.38% / 5.4만주)
3,980 (-1.00% / 3.2만주)
4,020 (-1.23% / 3.1만주)
2026-09-114,690 (5.87% / 28.6만주)
2026-09-104,430 (3.02% / 15.8만주)
2026-09-094,300 (5.91% / 17.5만주)
2026-09-084,060 (-1.69% / 9.6만주)
2026-09-074,130 (2.23% / 10.8만주)
2026-09-044,040 (2.93% / 7.0만주)
2026-09-033,925 (-1.01% / 6.3만주)
2026-09-023,965 (-0.38% / 5.4만주)
2026-09-013,980 (-1.00% / 3.2만주)
2026-08-314,020 (-1.23% / 3.1만주)
 -0.9_1.8_R6.8_0.6
0.5_3.1_R2.5_0.5
0.0_1.2_R5.9_0.6
0.1_0.9_B1.8_2.5
-1.0_1.3_R3.3_0.7
0.1_0.0_R2.8_0.0
1.8_1.0_B2.7_0.0
-0.3_1.9_B0.1_2.1
2.0_0.1_B2.9_0.0
-0.1_3.0_B1.1_0.0		 15.23 19.80 8.19 -28.61 -26.03 -30.62
55 03일 연속상승 024850 HLB이노베이션 코스닥 2026-09-09 부터
14.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,720 (0.78% / 15.4만주)
16,590 (10.38% / 26.7만주)
15,030 (3.02% / 12.4만주)
14,590 (-10.49% / 37.7만주)
16,300 (-2.16% / 20.6만주)
16,660 (4.91% / 31.4만주)
15,880 (1.21% / 24.5만주)
15,690 (13.61% / 55.2만주)
13,810 (-0.72% / 18.2만주)
13,910 (-5.76% / 22.3만주)
2026-09-1116,720 (0.78% / 15.4만주)
2026-09-1016,590 (10.38% / 26.7만주)
2026-09-0915,030 (3.02% / 12.4만주)
2026-09-0814,590 (-10.49% / 37.7만주)
2026-09-0716,300 (-2.16% / 20.6만주)
2026-09-0416,660 (4.91% / 31.4만주)
2026-09-0315,880 (1.21% / 24.5만주)
2026-09-0215,690 (13.61% / 55.2만주)
2026-09-0113,810 (-0.72% / 18.2만주)
2026-08-3113,910 (-5.76% / 22.3만주)
 -0.5_0.5_R1.3_2.8
-1.5_0.4_R12.1_1.9
0.0_2.3_R3.0_0.6
1.8_2.9_B12.1_0.0
0.0_1.8_B2.2_4.7
0.1_0.0_R4.8_2.6
0.4_4.1_R0.8_4.1
-0.2_1.2_R13.9_2.5
5.3_4.3_B5.7_0.2
-1.8_4.6_B4.1_0.1		 13.28 24.31 20.63 10.00 76.74 115.05
56 03일 연속상승 204270 제이앤티씨 코스닥 2026-09-09 부터
13.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (2.23% / 122.8만주)
22,450 (5.90% / 119.8만주)
21,200 (5.21% / 143.2만주)
20,150 (-2.42% / 118.6만주)
20,650 (7.95% / 99.2만주)
19,130 (3.97% / 56.7만주)
18,400 (-2.08% / 47.8만주)
18,790 (-5.29% / 51.3만주)
19,840 (-0.80% / 26.0만주)
20,000 (-1.23% / 85.8만주)
2026-09-1122,950 (2.23% / 122.8만주)
2026-09-1022,450 (5.90% / 119.8만주)
2026-09-0921,200 (5.21% / 143.2만주)
2026-09-0820,150 (-2.42% / 118.6만주)
2026-09-0720,650 (7.95% / 99.2만주)
2026-09-0419,130 (3.97% / 56.7만주)
2026-09-0318,400 (-2.08% / 47.8만주)
2026-09-0218,790 (-5.29% / 51.3만주)
2026-09-0119,840 (-0.80% / 26.0만주)
2026-08-3120,000 (-1.23% / 85.8만주)
 -3.3_0.0_R5.8_3.9
-0.9_2.4_R6.9_0.8
2.7_0.0_R2.4_7.3
3.1_0.2_B5.4_0.0
2.0_0.9_R5.8_2.7
0.9_2.0_R3.0_1.1
2.7_2.1_B4.6_1.9
-2.9_0.4_B2.5_2.6
-1.0_0.8_R0.2_3.1
-2.7_4.1_R1.5_1.5		 13.33 48.93 47.30 18.97 12.22 20.22
57 03일 연속상승 078340 컴투스 코스닥 2026-09-09 부터
13.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,000 (0.43% / 33.3만주)
34,850 (11.70% / 33.2만주)
31,200 (1.46% / 7.2만주)
30,750 (-3.00% / 11.2만주)
31,700 (-2.16% / 10.3만주)
32,400 (-0.77% / 14.8만주)
32,650 (-4.11% / 18.7만주)
34,050 (-1.30% / 46.5만주)
34,500 (0.00% / 16.8만주)
34,500 (-4.17% / 18.8만주)
2026-09-1135,000 (0.43% / 33.3만주)
2026-09-1034,850 (11.70% / 33.2만주)
2026-09-0931,200 (1.46% / 7.2만주)
2026-09-0830,750 (-3.00% / 11.2만주)
2026-09-0731,700 (-2.16% / 10.3만주)
2026-09-0432,400 (-0.77% / 14.8만주)
2026-09-0332,650 (-4.11% / 18.7만주)
2026-09-0234,050 (-1.30% / 46.5만주)
2026-09-0134,500 (0.00% / 16.8만주)
2026-08-3134,500 (-4.17% / 18.8만주)
 0.1_2.6_R0.3_4.7
2.2_0.3_R9.2_0.6
0.0_0.7_R1.5_0.5
-0.2_0.2_B2.8_0.8
0.2_0.9_B2.3_1.4
-1.5_0.5_R0.8_3.4
1.0_1.5_B5.1_0.1
-1.2_0.4_B0.1_13.8
-2.2_0.1_R2.2_4.9
-1.5_2.0_B2.7_1.4		 -2.78 6.38 40.00 2.49 16.47 -12.61
58 03일 연속상승 388610 지에프씨생명과학 코스닥 2026-09-09 부터
13.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,720 (2.33% / 9.9만주)
5,590 (4.68% / 2.0만주)
5,340 (5.53% / 3.7만주)
5,060 (0.00% / 1.0만주)
5,060 (-3.25% / 10.8만주)
5,230 (0.58% / 0.3만주)
5,200 (-0.57% / 1.5만주)
5,230 (-2.24% / 0.4만주)
5,350 (1.52% / 0.9만주)
5,270 (-0.94% / 1.1만주)
2026-09-115,720 (2.33% / 9.9만주)
2026-09-105,590 (4.68% / 2.0만주)
2026-09-095,340 (5.53% / 3.7만주)
2026-09-085,060 (0.00% / 1.0만주)
2026-09-075,060 (-3.25% / 10.8만주)
2026-09-045,230 (0.58% / 0.3만주)
2026-09-035,200 (-0.57% / 1.5만주)
2026-09-025,230 (-2.24% / 0.4만주)
2026-09-015,350 (1.52% / 0.9만주)
2026-08-315,270 (-0.94% / 1.1만주)
 -1.4_0.7_R3.8_5.6
0.0_4.9_R4.7_0.9
1.2_4.1_R4.3_0.2
0.0_1.0_D0.0_1.8
3.1_4.1_B6.1_0.0
-0.4_0.8_R1.0_3.3
0.0_2.1_B0.6_0.2
-0.4_1.3_B1.9_0.0
2.8_2.8_B1.3_0.0
-1.1_4.6_R0.2_3.0		 7.52 -5.92 -10.63 -41.93 -60.63 -70.93 N/A
59 03일 연속상승 318160 셀바이오휴먼텍 코스닥 2026-09-09 부터
12.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,000 (4.01% / 11.4만주)
6,730 (7.34% / 29.5만주)
6,270 (1.13% / 1.3만주)
6,200 (-2.05% / 3.1만주)
6,330 (-1.40% / 1.8만주)
6,420 (-0.47% / 1.5만주)
6,450 (-1.53% / 3.0만주)
6,550 (-1.21% / 1.5만주)
6,630 (-2.07% / 7.8만주)
6,770 (-3.70% / 11.3만주)
2026-09-117,000 (4.01% / 11.4만주)
2026-09-106,730 (7.34% / 29.5만주)
2026-09-096,270 (1.13% / 1.3만주)
2026-09-086,200 (-2.05% / 3.1만주)
2026-09-076,330 (-1.40% / 1.8만주)
2026-09-046,420 (-0.47% / 1.5만주)
2026-09-036,450 (-1.53% / 3.0만주)
2026-09-026,550 (-1.21% / 1.5만주)
2026-09-016,630 (-2.07% / 7.8만주)
2026-08-316,770 (-3.70% / 11.3만주)
 0.0_0.4_R4.0_2.7
8.5_1.3_B1.0_8.4
0.0_1.1_R1.1_0.5
0.0_0.8_B2.1_3.5
0.0_0.8_B1.4_0.8
2.2_0.0_B2.6_0.0
3.1_0.9_B4.4_0.0
0.0_1.5_B1.2_1.1
-1.0_2.4_B1.0_3.7
1.4_4.4_B5.0_0.3		 -0.43 -2.78 25.45 0.14 -22.14 -25.85 N/A
60 03일 연속상승 053350 이니텍 코스닥 2026-09-09 부터
9.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,280 (1.18% / 6.6만주)
4,230 (6.55% / 8.1만주)
3,970 (1.93% / 5.4만주)
3,895 (-2.99% / 5.4만주)
4,015 (-5.75% / 12.5만주)
4,260 (-5.33% / 19.7만주)
4,500 (0.45% / 19.2만주)
4,480 (7.18% / 23.9만주)
4,180 (1.95% / 13.9만주)
4,100 (4.33% / 44.0만주)
2026-09-114,280 (1.18% / 6.6만주)
2026-09-104,230 (6.55% / 8.1만주)
2026-09-093,970 (1.93% / 5.4만주)
2026-09-083,895 (-2.99% / 5.4만주)
2026-09-074,015 (-5.75% / 12.5만주)
2026-09-044,260 (-5.33% / 19.7만주)
2026-09-034,500 (0.45% / 19.2만주)
2026-09-024,480 (7.18% / 23.9만주)
2026-09-014,180 (1.95% / 13.9만주)
2026-08-314,100 (4.33% / 44.0만주)
 0.0_1.7_R1.2_0.4
-0.8_1.4_R7.4_1.3
0.0_2.4_R1.9_0.3
-0.4_0.9_B2.6_0.9
-0.1_4.6_B5.6_0.0
2.3_3.4_B7.5_0.5
0.1_1.4_R0.3_5.6
0.0_1.7_R7.2_0.0
0.2_1.1_R1.7_3.8
0.0_0.5_R4.3_2.4		 8.91 9.74 80.59 45.08 -50.06 -56.46 N/A
61 03일 연속상승 450520 인스웨이브 코스닥 2026-09-09 부터
9.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,954 (1.77% / 1.1만주)
1,920 (3.67% / 0.8만주)
1,852 (4.04% / 1.2만주)
1,780 (-7.19% / 0.7만주)
1,918 (0.95% / 0.3만주)
1,900 (4.97% / 0.7만주)
1,810 (-1.20% / 0.5만주)
1,832 (-0.70% / 0.7만주)
1,845 (-2.89% / 0.3만주)
1,900 (-0.05% / 0.2만주)
2026-09-111,954 (1.77% / 1.1만주)
2026-09-101,920 (3.67% / 0.8만주)
2026-09-091,852 (4.04% / 1.2만주)
2026-09-081,780 (-7.19% / 0.7만주)
2026-09-071,918 (0.95% / 0.3만주)
2026-09-041,900 (4.97% / 0.7만주)
2026-09-031,810 (-1.20% / 0.5만주)
2026-09-021,832 (-0.70% / 0.7만주)
2026-09-011,845 (-2.89% / 0.3만주)
2026-08-311,900 (-0.05% / 0.2만주)
 0.5_1.7_R1.2_1.6
2.9_2.8_R0.7_2.7
0.0_0.0_R4.0_5.2
0.0_0.0_B7.2_2.6
0.0_0.7_R0.9_4.2
-0.6_0.0_R5.6_0.0
0.8_0.9_B2.0_3.6
1.8_0.1_B2.4_0.0
2.8_0.5_B5.5_0.0
0.0_2.0_B0.1_0.0		 2.79 4.27 -6.28 -27.36 -43.85 -52.17 N/A
62 03일 연속상승 019010 베뉴지 코스닥 2026-09-09 부터
9.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,980 (2.15% / 39.3만주)
4,875 (1.77% / 31.2만주)
4,790 (5.27% / 21.3만주)
4,550 (-2.15% / 20.6만주)
4,650 (1.09% / 20.5만주)
4,600 (0.55% / 12.0만주)
4,575 (0.88% / 26.4만주)
4,535 (-0.87% / 22.2만주)
4,575 (2.12% / 19.6만주)
4,480 (0.11% / 19.1만주)
2026-09-114,980 (2.15% / 39.3만주)
2026-09-104,875 (1.77% / 31.2만주)
2026-09-094,790 (5.27% / 21.3만주)
2026-09-084,550 (-2.15% / 20.6만주)
2026-09-074,650 (1.09% / 20.5만주)
2026-09-044,600 (0.55% / 12.0만주)
2026-09-034,575 (0.88% / 26.4만주)
2026-09-024,535 (-0.87% / 22.2만주)
2026-09-014,575 (2.12% / 19.6만주)
2026-08-314,480 (0.11% / 19.1만주)
 -1.4_2.0_R3.6_0.8
0.0_3.3_R1.8_2.5
0.0_0.0_R5.3_0.0
-1.1_1.3_B1.1_1.8
1.5_1.4_B0.4_0.3
-0.7_2.2_R1.2_0.1
0.9_2.1_D0.0_0.7
-1.6_1.6_R0.8_3.0
0.0_3.5_R2.1_0.5
-0.9_5.3_R1.0_0.9		 11.28 32.98 4.40 4.84 95.29 102.03 N/A
63 03일 연속상승 092870 엑시콘 코스닥 2026-09-09 부터
9.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 29,550 (1.37% / 13.6만주)
29,150 (7.56% / 31.5만주)
27,100 (0.37% / 19.3만주)
27,000 (-11.48% / 42.6만주)
30,500 (-6.58% / 30.4만주)
32,650 (7.76% / 46.8만주)
30,300 (-2.42% / 36.0만주)
31,050 (11.69% / 102.0만주)
27,800 (15.83% / 58.7만주)
24,000 (-7.34% / 26.8만주)
2026-09-1129,550 (1.37% / 13.6만주)
2026-09-1029,150 (7.56% / 31.5만주)
2026-09-0927,100 (0.37% / 19.3만주)
2026-09-0827,000 (-11.48% / 42.6만주)
2026-09-0730,500 (-6.58% / 30.4만주)
2026-09-0432,650 (7.76% / 46.8만주)
2026-09-0330,300 (-2.42% / 36.0만주)
2026-09-0231,050 (11.69% / 102.0만주)
2026-09-0127,800 (15.83% / 58.7만주)
2026-08-3124,000 (-7.34% / 26.8만주)
 -2.2_2.6_R3.7_2.9
-1.1_3.0_R8.8_3.1
0.0_1.9_R0.4_5.0
0.3_2.6_B11.8_0.0
0.0_2.8_B6.6_0.2
0.0_0.7_R7.8_0.5
1.1_2.8_B3.5_1.9
-4.3_0.9_R16.7_1.4
1.7_2.3_R13.9_0.9
-1.4_4.2_B6.1_0.0		 14.09 77.48 17.73 -0.84 91.01 152.13 N/A
64 03일 연속상승 389500 에스비비테크 코스닥 2026-09-09 부터
9.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,350 (3.07% / 20.5만주)
39,150 (0.90% / 12.7만주)
38,800 (4.86% / 9.4만주)
37,000 (-4.64% / 8.5만주)
38,800 (2.78% / 20.9만주)
37,750 (9.10% / 12.6만주)
34,600 (-1.28% / 4.8만주)
35,050 (-5.78% / 5.8만주)
37,200 (-1.98% / 5.9만주)
37,950 (0.13% / 4.7만주)
2026-09-1140,350 (3.07% / 20.5만주)
2026-09-1039,150 (0.90% / 12.7만주)
2026-09-0938,800 (4.86% / 9.4만주)
2026-09-0837,000 (-4.64% / 8.5만주)
2026-09-0738,800 (2.78% / 20.9만주)
2026-09-0437,750 (9.10% / 12.6만주)
2026-09-0334,600 (-1.28% / 4.8만주)
2026-09-0235,050 (-5.78% / 5.8만주)
2026-09-0137,200 (-1.98% / 5.9만주)
2026-08-3137,950 (0.13% / 4.7만주)
 -3.2_1.6_R6.5_3.7
0.9_2.4_D0.0_3.4
0.5_0.7_R4.3_2.4
0.0_0.0_B4.6_0.8
1.6_1.2_R1.2_10.3
2.6_0.1_R6.3_3.6
1.6_1.7_B2.8_0.0
-3.2_0.0_B2.6_1.4
1.7_2.4_B3.6_0.1
-0.9_4.9_R1.1_0.8		 6.46 9.65 -26.90 -22.25 2.80 85.52
65 03일 연속상승 054920 한컴위드 코스닥 2026-09-09 부터
8.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,940 (6.20% / 149.7만주)
3,710 (1.37% / 12.0만주)
3,660 (0.97% / 11.8만주)
3,625 (-0.96% / 13.1만주)
3,660 (-2.27% / 16.0만주)
3,745 (2.46% / 19.8만주)
3,655 (-1.48% / 11.6만주)
3,710 (-1.59% / 9.0만주)
3,770 (-1.95% / 12.0만주)
3,845 (-2.78% / 19.5만주)
2026-09-113,940 (6.20% / 149.7만주)
2026-09-103,710 (1.37% / 12.0만주)
2026-09-093,660 (0.97% / 11.8만주)
2026-09-083,625 (-0.96% / 13.1만주)
2026-09-073,660 (-2.27% / 16.0만주)
2026-09-043,745 (2.46% / 19.8만주)
2026-09-033,655 (-1.48% / 11.6만주)
2026-09-023,710 (-1.59% / 9.0만주)
2026-09-013,770 (-1.95% / 12.0만주)
2026-08-313,845 (-2.78% / 19.5만주)
 0.5_2.5_R5.6_5.7
0.0_1.4_R1.4_0.1
0.0_0.8_R1.0_1.0
0.0_0.6_B1.0_1.2
1.1_0.4_B3.3_0.0
1.1_0.0_R1.4_2.4
2.3_1.2_B3.7_0.1
-3.1_0.0_R1.5_1.2
0.8_0.8_B2.7_0.1
-1.8_4.3_B1.0_0.0		 -0.38 -3.90 -4.48 -11.56 0.38 -15.18 N/A
66 03일 연속상승 150900 파수AI 코스닥 2026-09-09 부터
8.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,775 (7.55% / 42.0만주)
3,510 (0.29% / 1.1만주)
3,500 (0.57% / 2.2만주)
3,480 (-1.56% / 1.7만주)
3,535 (-0.28% / 1.0만주)
3,545 (2.75% / 2.6만주)
3,450 (-4.43% / 5.3만주)
3,610 (-2.43% / 4.6만주)
3,700 (3.93% / 3.8만주)
3,560 (-2.20% / 3.0만주)
2026-09-113,775 (7.55% / 42.0만주)
2026-09-103,510 (0.29% / 1.1만주)
2026-09-093,500 (0.57% / 2.2만주)
2026-09-083,480 (-1.56% / 1.7만주)
2026-09-073,535 (-0.28% / 1.0만주)
2026-09-043,545 (2.75% / 2.6만주)
2026-09-033,450 (-4.43% / 5.3만주)
2026-09-023,610 (-2.43% / 4.6만주)
2026-09-013,700 (3.93% / 3.8만주)
2026-08-313,560 (-2.20% / 3.0만주)
 1.3_0.1_R6.2_6.0
0.0_5.7_R0.3_0.4
3.6_2.3_B2.9_0.0
0.0_1.7_B1.6_0.1
0.0_2.1_B0.3_1.8
0.0_1.9_R2.8_1.0
-1.4_0.6_B3.1_1.4
-1.2_2.6_B1.2_0.1
0.0_2.2_R3.9_0.0
-2.1_2.5_B0.1_0.8		 3.71 -1.05 9.26 9.74 -14.98 -18.20 N/A
67 03일 연속상승 247660 나노씨엠에스 코스닥 2026-09-09 부터
8.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,885 (1.97% / 3.0만주)
3,810 (5.83% / 2.3만주)
3,600 (0.56% / 1.8만주)
3,580 (-0.56% / 4.6만주)
3,600 (-15.49% / 14.0만주)
4,260 (8.40% / 6.6만주)
3,930 (0.77% / 2.0만주)
3,900 (3.59% / 3.9만주)
3,765 (13.06% / 3.9만주)
3,330 (1.52% / 1.4만주)
2026-09-113,885 (1.97% / 3.0만주)
2026-09-103,810 (5.83% / 2.3만주)
2026-09-093,600 (0.56% / 1.8만주)
2026-09-083,580 (-0.56% / 4.6만주)
2026-09-073,600 (-15.49% / 14.0만주)
2026-09-044,260 (8.40% / 6.6만주)
2026-09-033,930 (0.77% / 2.0만주)
2026-09-023,900 (3.59% / 3.9만주)
2026-09-013,765 (13.06% / 3.9만주)
2026-08-313,330 (1.52% / 1.4만주)
 -0.8_6.5_R2.8_0.0
0.0_0.7_R5.8_2.4
0.3_3.9_R0.3_1.9
-1.1_6.6_R0.6_1.3
-8.3_2.2_B7.8_1.0
-2.0_0.0_R10.6_5.4
-0.8_1.9_R1.6_1.8
3.3_5.8_R0.3_1.3
3.0_3.5_R9.8_0.8
-2.3_1.6_R3.9_0.9		 18.45 63.24 9.90 5.00 -23.82 -23.67 N/A
68 03일 연속상승 413630 씨피시스템 코스닥 2026-09-09 부터
7.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,240 (0.95% / 285.2만주)
4,200 (5.79% / 585.9만주)
3,970 (0.89% / 96.3만주)
3,935 (-3.55% / 131.3만주)
4,080 (0.12% / 173.6만주)
4,075 (1.24% / 129.0만주)
4,025 (-3.13% / 263.4만주)
4,155 (-5.14% / 281.7만주)
4,380 (8.42% / 471.9만주)
4,040 (2.02% / 198.3만주)
2026-09-114,240 (0.95% / 285.2만주)
2026-09-104,200 (5.79% / 585.9만주)
2026-09-093,970 (0.89% / 96.3만주)
2026-09-083,935 (-3.55% / 131.3만주)
2026-09-074,080 (0.12% / 173.6만주)
2026-09-044,075 (1.24% / 129.0만주)
2026-09-034,025 (-3.13% / 263.4만주)
2026-09-024,155 (-5.14% / 281.7만주)
2026-09-014,380 (8.42% / 471.9만주)
2026-08-314,040 (2.02% / 198.3만주)
 -2.3_0.2_R3.3_5.5
0.0_3.1_R5.8_4.4
-0.1_0.9_R1.0_2.4
0.4_1.8_B3.9_0.1
1.7_0.7_B1.6_4.7
3.1_0.1_B1.8_2.3
4.1_0.6_B6.9_1.7
-3.7_1.3_B1.5_5.3
3.0_1.2_R5.3_0.0
-0.8_1.8_R2.8_1.5		 7.07 3.29 62.76 8.30 -2.97 59.40 N/A
69 03일 연속상승 365900 브이씨 코스닥 2026-09-09 부터
7.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,500 (4.82% / 1.8만주)
2,385 (1.49% / 0.9만주)
2,350 (0.86% / 6.3만주)
2,330 (-2.92% / 3.9만주)
2,400 (-1.64% / 3.0만주)
2,440 (-1.61% / 1.7만주)
2,480 (0.00% / 0.9만주)
2,480 (2.06% / 1.7만주)
2,430 (-7.43% / 9.1만주)
2,625 (3.55% / 2.1만주)
2026-09-112,500 (4.82% / 1.8만주)
2026-09-102,385 (1.49% / 0.9만주)
2026-09-092,350 (0.86% / 6.3만주)
2026-09-082,330 (-2.92% / 3.9만주)
2026-09-072,400 (-1.64% / 3.0만주)
2026-09-042,440 (-1.61% / 1.7만주)
2026-09-032,480 (0.00% / 0.9만주)
2026-09-022,480 (2.06% / 1.7만주)
2026-09-012,430 (-7.43% / 9.1만주)
2026-08-312,625 (3.55% / 2.1만주)
 -0.2_0.8_R5.0_0.2
0.9_1.7_R0.6_0.0
1.1_2.6_B0.2_2.8
-0.2_1.7_B2.7_3.1
-0.2_3.8_B1.4_1.8
-2.0_2.1_R0.4_4.5
-0.8_1.2_R0.8_1.4
-1.0_2.1_R3.1_2.4
-0.2_2.5_B7.3_0.0
-2.6_1.8_R6.3_2.9		 -1.38 1.01 -5.84 -9.42 -11.82 -29.28 N/A
70 03일 연속상승 031980 피에스케이홀딩스 코스닥 2026-09-09 부터
7.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 157,000 (1.29% / 22.3만주)
155,000 (1.71% / 52.0만주)
152,400 (4.03% / 14.3만주)
146,500 (-6.09% / 20.2만주)
156,000 (8.33% / 32.4만주)
144,000 (11.20% / 26.5만주)
129,500 (6.15% / 25.9만주)
122,000 (-0.97% / 13.6만주)
123,200 (-1.28% / 7.9만주)
124,800 (3.91% / 14.9만주)
2026-09-11157,000 (1.29% / 22.3만주)
2026-09-10155,000 (1.71% / 52.0만주)
2026-09-09152,400 (4.03% / 14.3만주)
2026-09-08146,500 (-6.09% / 20.2만주)
2026-09-07156,000 (8.33% / 32.4만주)
2026-09-04144,000 (11.20% / 26.5만주)
2026-09-03129,500 (6.15% / 25.9만주)
2026-09-02122,000 (-0.97% / 13.6만주)
2026-09-01123,200 (-1.28% / 7.9만주)
2026-08-31124,800 (3.91% / 14.9만주)
 -1.0_5.4_R2.3_2.9
-2.2_0.4_R4.0_7.9
0.1_0.0_R4.0_0.7
-0.3_0.1_B5.8_2.6
5.6_0.7_R2.6_6.2
0.9_0.0_R10.2_0.7
1.1_2.3_R5.0_3.7
-3.5_1.8_R2.6_3.5
-2.0_1.7_R0.7_1.8
-2.8_3.6_R6.9_0.9		 30.72 49.52 13.19 36.28 255.20 303.08
71 03일 연속상승 067920 이글루 코스닥 2026-09-09 부터
7.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,640 (4.83% / 20.5만주)
5,380 (1.89% / 1.0만주)
5,280 (0.38% / 3.2만주)
5,260 (-0.38% / 1.9만주)
5,280 (-0.94% / 1.0만주)
5,330 (1.91% / 1.9만주)
5,230 (-2.61% / 1.7만주)
5,370 (-0.92% / 1.1만주)
5,420 (-0.91% / 2.8만주)
5,470 (-0.36% / 1.8만주)
2026-09-115,640 (4.83% / 20.5만주)
2026-09-105,380 (1.89% / 1.0만주)
2026-09-095,280 (0.38% / 3.2만주)
2026-09-085,260 (-0.38% / 1.9만주)
2026-09-075,280 (-0.94% / 1.0만주)
2026-09-045,330 (1.91% / 1.9만주)
2026-09-035,230 (-2.61% / 1.7만주)
2026-09-025,370 (-0.92% / 1.1만주)
2026-09-015,420 (-0.91% / 2.8만주)
2026-08-315,470 (-0.36% / 1.8만주)
 2.0_2.4_R2.7_0.4
-0.6_0.8_R2.5_0.0
0.0_0.8_R0.4_1.3
-0.8_0.6_R0.4_1.9
-0.6_0.6_B0.4_0.4
0.0_0.2_R1.9_0.0
0.0_0.0_B2.6_0.4
-2.0_0.8_R1.1_0.0
-1.3_2.2_R0.4_0.0
-0.7_2.4_R0.4_0.2		 2.73 0.89 10.16 -1.91 2.17 0.00 N/A
72 03일 연속상승 101170 우림피티에스 코스닥 2026-09-09 부터
6.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,400 (0.84% / 5.2만주)
8,330 (4.39% / 8.9만주)
7,980 (1.53% / 5.4만주)
7,860 (-3.20% / 3.4만주)
8,120 (2.14% / 6.2만주)
7,950 (6.71% / 6.6만주)
7,450 (-1.46% / 3.9만주)
7,560 (-5.26% / 4.1만주)
7,980 (-3.04% / 5.0만주)
8,230 (-0.60% / 3.9만주)
2026-09-118,400 (0.84% / 5.2만주)
2026-09-108,330 (4.39% / 8.9만주)
2026-09-097,980 (1.53% / 5.4만주)
2026-09-087,860 (-3.20% / 3.4만주)
2026-09-078,120 (2.14% / 6.2만주)
2026-09-047,950 (6.71% / 6.6만주)
2026-09-037,450 (-1.46% / 3.9만주)
2026-09-027,560 (-5.26% / 4.1만주)
2026-09-017,980 (-3.04% / 5.0만주)
2026-08-318,230 (-0.60% / 3.9만주)
 -0.8_2.8_R1.7_2.0
2.1_2.3_R2.2_1.4
0.0_0.5_R1.5_1.4
-1.0_0.0_B2.2_0.9
1.0_1.5_R1.1_2.2
2.0_1.3_R4.6_1.1
0.0_0.3_B1.5_2.4
-1.9_0.0_B3.4_0.3
-0.4_0.8_B2.7_0.2
-2.4_2.7_R1.9_0.1		 1.45 -1.64 -8.00 -41.75 -23.36 57.60 N/A
73 03일 연속상승 014970 삼륭물산 코스닥 2026-09-09 부터
6.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,670 (1.74% / 59.9만주)
4,590 (4.56% / 77.7만주)
4,390 (0.11% / 5.2만주)
4,385 (-0.45% / 3.5만주)
4,405 (0.11% / 0.8만주)
4,400 (-0.34% / 0.7만주)
4,415 (0.80% / 2.0만주)
4,380 (-1.79% / 10.1만주)
4,460 (0.45% / 1.0만주)
4,440 (-0.78% / 1.3만주)
2026-09-114,670 (1.74% / 59.9만주)
2026-09-104,590 (4.56% / 77.7만주)
2026-09-094,390 (0.11% / 5.2만주)
2026-09-084,385 (-0.45% / 3.5만주)
2026-09-074,405 (0.11% / 0.8만주)
2026-09-044,400 (-0.34% / 0.7만주)
2026-09-034,415 (0.80% / 2.0만주)
2026-09-024,380 (-1.79% / 10.1만주)
2026-09-014,460 (0.45% / 1.0만주)
2026-08-314,440 (-0.78% / 1.3만주)
 7.6_0.9_B5.5_9.9
0.9_0.0_R3.6_14.6
1.1_1.4_B1.0_1.5
0.0_1.3_B0.5_1.4
2.0_0.6_B1.9_0.0
0.8_1.6_B1.1_0.8
-0.1_1.3_R0.9_1.2
-1.3_0.1_B0.5_11.5
0.1_1.5_R0.3_1.6
0.0_2.0_B0.8_2.2		 4.36 2.86 -6.04 -21.91 -43.19 -40.36 N/A
74 03일 연속상승 0013V0 삼진식품 코스닥 2026-09-09 부터
6.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,290 (1.15% / 3.7만주)
5,230 (4.18% / 21.6만주)
5,020 (0.70% / 1.0만주)
4,985 (-0.20% / 2.0만주)
4,995 (0.10% / 1.6만주)
4,990 (-0.40% / 3.0만주)
5,010 (-1.18% / 5.7만주)
5,070 (1.71% / 72.5만주)
4,985 (-1.87% / 3.3만주)
5,080 (-1.93% / 5.4만주)
2026-09-115,290 (1.15% / 3.7만주)
2026-09-105,230 (4.18% / 21.6만주)
2026-09-095,020 (0.70% / 1.0만주)
2026-09-084,985 (-0.20% / 2.0만주)
2026-09-074,995 (0.10% / 1.6만주)
2026-09-044,990 (-0.40% / 3.0만주)
2026-09-035,010 (-1.18% / 5.7만주)
2026-09-025,070 (1.71% / 72.5만주)
2026-09-014,985 (-1.87% / 3.3만주)
2026-08-315,080 (-1.93% / 5.4만주)
 -1.3_0.8_R2.5_0.6
0.0_0.0_R4.2_7.3
0.1_0.3_R0.6_0.2
0.0_0.2_B0.2_0.9
0.0_2.3_R0.1_0.7
0.0_3.7_B0.4_1.0
0.2_0.6_B1.4_1.8
0.0_1.6_R1.7_20.7
-2.0_1.7_R0.1_1.9
0.0_3.8_B1.9_0.0		 2.12 1.15 -1.31 -37.54 0.00 0.00 N/A
75 03일 연속상승 024940 PN풍년 코스닥 2026-09-09 부터
6.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,969 (2.55% / 10.6만주)
1,920 (2.62% / 129.2만주)
1,871 (0.86% / 2.6만주)
1,855 (-2.88% / 13.6만주)
1,910 (-1.29% / 8.0만주)
1,935 (-0.05% / 0.8만주)
1,936 (0.05% / 1.8만주)
1,935 (-0.26% / 1.8만주)
1,940 (0.31% / 1.9만주)
1,934 (0.16% / 3.5만주)
2026-09-111,969 (2.55% / 10.6만주)
2026-09-101,920 (2.62% / 129.2만주)
2026-09-091,871 (0.86% / 2.6만주)
2026-09-081,855 (-2.88% / 13.6만주)
2026-09-071,910 (-1.29% / 8.0만주)
2026-09-041,935 (-0.05% / 0.8만주)
2026-09-031,936 (0.05% / 1.8만주)
2026-09-021,935 (-0.26% / 1.8만주)
2026-09-011,940 (0.31% / 1.9만주)
2026-08-311,934 (0.16% / 3.5만주)
 1.6_1.7_R1.0_0.0
1.0_1.0_R1.6_20.1
-0.4_0.0_R1.3_1.2
0.4_0.3_B3.2_0.5
1.0_0.4_B2.3_0.0
-1.1_0.0_R1.1_0.6
-0.8_0.5_R0.9_0.2
-0.1_0.8_B0.2_0.5
-0.2_0.3_R0.5_0.5
0.0_3.1_R0.2_0.2		 1.97 -3.72 -12.88 -56.73 -65.52 -56.05 N/A
76 03일 연속상승 088130 동아엘텍 코스닥 2026-09-09 부터
6.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,670 (1.61% / 7.4만주)
5,580 (3.33% / 10.5만주)
5,400 (0.93% / 5.7만주)
5,350 (-1.83% / 6.9만주)
5,450 (0.37% / 3.7만주)
5,430 (3.63% / 4.0만주)
5,240 (-3.68% / 6.3만주)
5,440 (-2.86% / 3.1만주)
5,600 (1.82% / 8.4만주)
5,500 (0.36% / 7.5만주)
2026-09-115,670 (1.61% / 7.4만주)
2026-09-105,580 (3.33% / 10.5만주)
2026-09-095,400 (0.93% / 5.7만주)
2026-09-085,350 (-1.83% / 6.9만주)
2026-09-075,450 (0.37% / 3.7만주)
2026-09-045,430 (3.63% / 4.0만주)
2026-09-035,240 (-3.68% / 6.3만주)
2026-09-025,440 (-2.86% / 3.1만주)
2026-09-015,600 (1.82% / 8.4만주)
2026-08-315,500 (0.36% / 7.5만주)
 0.0_2.2_R1.6_0.4
0.0_3.9_R3.3_0.0
0.0_0.6_R0.9_1.1
0.9_0.0_B2.7_0.7
0.7_0.9_B0.4_1.3
1.0_0.4_R2.6_0.7
0.4_2.3_B4.0_0.0
-1.4_0.7_B1.4_0.2
-0.5_2.7_R2.4_0.9
-0.9_3.5_R1.3_0.2		 3.47 1.98 -14.74 -40.94 44.27 45.38
77 03일 연속상승 320000 한울반도체 코스닥 2026-09-09 부터
5.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,520 (3.65% / 118.6만주)
10,150 (1.50% / 15.9만주)
10,000 (0.70% / 15.3만주)
9,930 (-2.17% / 14.7만주)
10,150 (1.50% / 15.5만주)
10,000 (-0.79% / 23.1만주)
10,080 (-4.09% / 53.6만주)
10,510 (-8.61% / 234.9만주)
11,500 (29.94% / 56.5만주)
8,850 (-0.90% / 6.0만주)
2026-09-1110,520 (3.65% / 118.6만주)
2026-09-1010,150 (1.50% / 15.9만주)
2026-09-0910,000 (0.70% / 15.3만주)
2026-09-089,930 (-2.17% / 14.7만주)
2026-09-0710,150 (1.50% / 15.5만주)
2026-09-0410,000 (-0.79% / 23.1만주)
2026-09-0310,080 (-4.09% / 53.6만주)
2026-09-0210,510 (-8.61% / 234.9만주)
2026-09-0111,500 (29.94% / 56.5만주)
2026-08-318,850 (-0.90% / 6.0만주)
 -4.1_0.0_R8.1_16.4
0.0_6.3_R1.5_3.1
0.9_1.5_B0.2_2.9
0.0_2.0_B2.2_0.8
3.2_1.5_B1.6_1.7
2.5_1.0_B3.2_5.4
1.0_3.8_B5.0_8.4
-4.3_3.4_B4.5_14.4
4.1_2.3_R24.9_0.0
-0.4_5.8_B0.4_2.6		 17.81 -9.62 -5.57 21.27 1.58 -8.18 N/A
78 03일 연속상승 148150 세경하이테크 코스닥 2026-09-09 부터
5.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,280 (0.59% / 6.6만주)
4,255 (2.53% / 9.6만주)
4,150 (2.47% / 3.7만주)
4,050 (-0.49% / 8.9만주)
4,070 (-2.28% / 10.1만주)
4,165 (2.33% / 16.5만주)
4,070 (2.52% / 10.5만주)
3,970 (-3.52% / 10.1만주)
4,115 (1.73% / 14.6만주)
4,045 (2.15% / 9.8만주)
2026-09-114,280 (0.59% / 6.6만주)
2026-09-104,255 (2.53% / 9.6만주)
2026-09-094,150 (2.47% / 3.7만주)
2026-09-084,050 (-0.49% / 8.9만주)
2026-09-074,070 (-2.28% / 10.1만주)
2026-09-044,165 (2.33% / 16.5만주)
2026-09-034,070 (2.52% / 10.5만주)
2026-09-023,970 (-3.52% / 10.1만주)
2026-09-014,115 (1.73% / 14.6만주)
2026-08-314,045 (2.15% / 9.8만주)
 -0.1_2.4_R0.7_0.2
0.2_0.7_R2.3_0.5
0.0_0.2_R2.5_0.0
0.0_1.1_B0.5_3.1
0.2_0.6_B2.5_0.1
0.7_0.0_R1.6_2.5
1.0_2.7_R1.5_1.4
-0.4_0.4_B3.2_0.4
1.0_2.8_R0.7_0.1
-0.8_2.4_R2.9_0.1		 8.08 29.70 23.70 -2.28 -17.05 -32.06 N/A
79 03일 연속상승 950190 고스트스튜디오 코스닥 2026-09-09 부터
5.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,730 (1.35% / 2.0만주)
9,600 (1.05% / 4.2만주)
9,500 (3.15% / 3.3만주)
9,210 (-3.36% / 4.0만주)
9,530 (1.38% / 0.7만주)
9,400 (-1.47% / 1.9만주)
9,540 (-0.93% / 1.6만주)
9,630 (-2.73% / 1.5만주)
9,900 (-1.59% / 2.2만주)
10,060 (5.89% / 9.6만주)
2026-09-119,730 (1.35% / 2.0만주)
2026-09-109,600 (1.05% / 4.2만주)
2026-09-099,500 (3.15% / 3.3만주)
2026-09-089,210 (-3.36% / 4.0만주)
2026-09-079,530 (1.38% / 0.7만주)
2026-09-049,400 (-1.47% / 1.9만주)
2026-09-039,540 (-0.93% / 1.6만주)
2026-09-029,630 (-2.73% / 1.5만주)
2026-09-019,900 (-1.59% / 2.2만주)
2026-08-3110,060 (5.89% / 9.6만주)
 0.9_3.5_R0.4_1.3
2.2_2.1_B1.1_0.4
2.7_2.5_R0.4_0.5
2.5_0.2_B5.7_0.0
1.2_1.4_R0.2_0.5
1.4_0.1_B2.8_0.8
0.6_1.3_B1.5_0.1
-0.7_0.2_B2.0_1.6
-0.6_0.4_B1.0_1.5
2.1_1.9_R3.7_1.2		 2.42 12.10 11.84 23.32 12.10 0.83 N/A
80 03일 연속상승 382840 원준 코스닥 2026-09-09 부터
5.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,180 (1.57% / 28.0만주)
5,100 (0.39% / 2.7만주)
5,080 (3.36% / 3.7만주)
4,915 (-3.25% / 3.2만주)
5,080 (1.80% / 2.4만주)
4,990 (1.22% / 2.0만주)
4,930 (-1.60% / 2.5만주)
5,010 (-2.91% / 5.2만주)
5,160 (-2.82% / 6.8만주)
5,310 (5.36% / 39.5만주)
2026-09-115,180 (1.57% / 28.0만주)
2026-09-105,100 (0.39% / 2.7만주)
2026-09-095,080 (3.36% / 3.7만주)
2026-09-084,915 (-3.25% / 3.2만주)
2026-09-075,080 (1.80% / 2.4만주)
2026-09-044,990 (1.22% / 2.0만주)
2026-09-034,930 (-1.60% / 2.5만주)
2026-09-025,010 (-2.91% / 5.2만주)
2026-09-015,160 (-2.82% / 6.8만주)
2026-08-315,310 (5.36% / 39.5만주)
 -0.4_1.7_R2.0_7.7
0.0_4.3_R0.4_0.0
3.8_4.7_B0.4_0.0
-1.8_0.0_B1.5_2.2
-0.7_0.0_R2.5_0.2
-0.7_0.0_R1.9_3.8
0.2_0.6_B1.8_2.6
-3.1_1.7_R0.2_3.0
-0.9_1.4_B1.9_0.8
0.2_2.1_R5.1_8.9		 2.78 2.98 -24.38 -42.51 -37.74 -41.80 N/A
81 03일 연속상승 141000 비아트론 코스닥 2026-09-09 부터
5.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,070 (0.33% / 2.7만주)
9,040 (0.78% / 11.3만주)
8,970 (4.06% / 5.5만주)
8,620 (-1.15% / 4.3만주)
8,720 (-1.36% / 0.7만주)
8,840 (1.26% / 5.1만주)
8,730 (-1.58% / 0.5만주)
8,870 (-2.74% / 1.0만주)
9,120 (1.22% / 2.8만주)
9,010 (0.11% / 3.2만주)
2026-09-119,070 (0.33% / 2.7만주)
2026-09-109,040 (0.78% / 11.3만주)
2026-09-098,970 (4.06% / 5.5만주)
2026-09-088,620 (-1.15% / 4.3만주)
2026-09-078,720 (-1.36% / 0.7만주)
2026-09-048,840 (1.26% / 5.1만주)
2026-09-038,730 (-1.58% / 0.5만주)
2026-09-028,870 (-2.74% / 1.0만주)
2026-09-019,120 (1.22% / 2.8만주)
2026-08-319,010 (0.11% / 3.2만주)
 -0.4_2.1_R0.8_0.2
0.1_3.9_R0.7_2.9
1.2_0.9_R2.9_0.0
-0.7_0.2_B0.5_3.2
0.2_0.3_B1.6_1.6
0.0_2.4_R1.3_1.5
1.9_1.6_B3.4_0.1
-1.1_1.7_B1.7_1.8
0.2_3.1_R1.0_1.0
-1.1_2.9_R1.2_0.4		 0.78 2.49 5.59 1.80 19.66 11.15 N/A
82 03일 연속상승 267320 나인테크 코스닥 2026-09-09 부터
4.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,255 (0.67% / 21.8만주)
2,240 (0.22% / 50.6만주)
2,235 (3.95% / 21.0만주)
2,150 (-1.38% / 18.3만주)
2,180 (-1.13% / 13.8만주)
2,205 (0.68% / 12.3만주)
2,190 (0.23% / 23.1만주)
2,185 (-2.67% / 22.0만주)
2,245 (0.00% / 22.0만주)
2,245 (3.22% / 74.6만주)
2026-09-112,255 (0.67% / 21.8만주)
2026-09-102,240 (0.22% / 50.6만주)
2026-09-092,235 (3.95% / 21.0만주)
2026-09-082,150 (-1.38% / 18.3만주)
2026-09-072,180 (-1.13% / 13.8만주)
2026-09-042,205 (0.68% / 12.3만주)
2026-09-032,190 (0.23% / 23.1만주)
2026-09-022,185 (-2.67% / 22.0만주)
2026-09-012,245 (0.00% / 22.0만주)
2026-08-312,245 (3.22% / 74.6만주)
 -2.9_0.2_R3.7_2.7
0.0_4.0_R0.2_1.8
0.0_0.2_R4.0_0.2
1.4_0.0_B2.7_0.9
0.5_0.7_B1.6_1.6
0.0_1.4_R0.7_1.6
0.2_2.1_D0.0_2.1
-1.1_1.1_B1.6_0.0
0.0_1.6_D0.0_2.2
2.5_3.4_R0.7_4.7		 3.68 5.37 -10.87 -30.93 -27.26 -31.15 N/A
83 03일 연속상승 046210 HLB파나진 코스닥 2026-09-09 부터
4.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,174 (2.26% / 2.2만주)
1,148 (0.70% / 5.8만주)
1,140 (1.79% / 3.3만주)
1,120 (-3.03% / 6.7만주)
1,155 (2.94% / 17.8만주)
1,122 (0.18% / 4.1만주)
1,120 (-1.06% / 4.0만주)
1,132 (0.18% / 2.9만주)
1,130 (1.53% / 20.0만주)
1,113 (-1.50% / 4.5만주)
2026-09-111,174 (2.26% / 2.2만주)
2026-09-101,148 (0.70% / 5.8만주)
2026-09-091,140 (1.79% / 3.3만주)
2026-09-081,120 (-3.03% / 6.7만주)
2026-09-071,155 (2.94% / 17.8만주)
2026-09-041,122 (0.18% / 4.1만주)
2026-09-031,120 (-1.06% / 4.0만주)
2026-09-021,132 (0.18% / 2.9만주)
2026-09-011,130 (1.53% / 20.0만주)
2026-08-311,113 (-1.50% / 4.5만주)
 -0.3_1.1_R2.5_0.4
0.9_1.7_B0.2_2.5
-0.7_0.9_R2.5_0.0
0.0_0.1_B3.0_3.4
0.0_0.1_R2.9_5.6
0.0_0.2_R0.2_2.0
-0.6_1.5_B0.4_2.5
-2.7_0.2_R2.9_2.3
9.6_1.4_B7.4_0.0
-0.4_1.5_B1.1_0.4		 3.89 2.89 -17.03 -38.21 -30.45 -32.80 N/A
84 03일 연속상승 025980 아난티 코스닥 2026-09-09 부터
4.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,370 (2.48% / 225.4만주)
5,240 (0.38% / 161.5만주)
5,220 (1.75% / 161.8만주)
5,130 (-6.22% / 264.8만주)
5,470 (-4.20% / 420.6만주)
5,710 (5.74% / 691.1만주)
5,400 (1.69% / 315.6만주)
5,310 (-0.56% / 883.6만주)
5,340 (3.69% / 978.4만주)
5,150 (-2.28% / 253.0만주)
2026-09-115,370 (2.48% / 225.4만주)
2026-09-105,240 (0.38% / 161.5만주)
2026-09-095,220 (1.75% / 161.8만주)
2026-09-085,130 (-6.22% / 264.8만주)
2026-09-075,470 (-4.20% / 420.6만주)
2026-09-045,710 (5.74% / 691.1만주)
2026-09-035,400 (1.69% / 315.6만주)
2026-09-025,310 (-0.56% / 883.6만주)
2026-09-015,340 (3.69% / 978.4만주)
2026-08-315,150 (-2.28% / 253.0만주)
 -2.1_0.0_R4.7_1.7
-0.6_2.1_R1.0_0.4
-0.6_0.2_R2.4_1.9
-2.2_0.8_B4.1_1.9
-1.2_3.7_B3.0_0.2
0.4_0.9_R5.4_1.4
0.4_1.5_R1.3_1.7
0.2_0.0_B0.7_8.0
-0.4_2.1_R4.1_3.7
2.5_1.6_B4.6_0.2		 1.90 35.44 23.17 -35.77 -29.16 -39.25
85 03일 연속상승 043370 피에이치에이 코스닥 2026-09-09 부터
4.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,550 (1.23% / 0.9만주)
11,410 (1.88% / 0.7만주)
11,200 (1.54% / 1.0만주)
11,030 (-1.34% / 1.6만주)
11,180 (0.00% / 1.3만주)
11,180 (0.45% / 1.8만주)
11,130 (-0.27% / 5.3만주)
11,160 (0.09% / 1.2만주)
11,150 (-1.59% / 0.4만주)
11,330 (1.43% / 1.7만주)
2026-09-1111,550 (1.23% / 0.9만주)
2026-09-1011,410 (1.88% / 0.7만주)
2026-09-0911,200 (1.54% / 1.0만주)
2026-09-0811,030 (-1.34% / 1.6만주)
2026-09-0711,180 (0.00% / 1.3만주)
2026-09-0411,180 (0.45% / 1.8만주)
2026-09-0311,130 (-0.27% / 5.3만주)
2026-09-0211,160 (0.09% / 1.2만주)
2026-09-0111,150 (-1.59% / 0.4만주)
2026-08-3111,330 (1.43% / 1.7만주)
 0.0_1.8_R1.2_0.4
-0.9_0.3_R2.8_1.8
-0.7_0.0_R2.3_0.2
-0.3_0.2_B1.1_0.3
0.6_0.7_B0.6_0.0
0.6_2.3_B0.2_0.4
-0.1_1.9_B0.2_0.1
-0.2_3.7_R0.3_1.1
0.0_0.4_B1.6_0.0
0.0_2.1_R1.4_0.0		 3.40 3.22 -3.91 -3.35 -2.37 1.32
86 03일 연속상승 137080 나래나노텍 코스닥 2026-09-09 부터
4.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,510 (0.77% / 0.6만주)
6,460 (1.10% / 0.4만주)
6,390 (2.73% / 0.6만주)
6,220 (-2.81% / 1.8만주)
6,400 (-1.54% / 1.2만주)
6,500 (3.17% / 0.9만주)
6,300 (0.64% / 0.7만주)
6,260 (-3.40% / 0.5만주)
6,480 (-0.77% / 0.7만주)
6,530 (3.00% / 0.8만주)
2026-09-116,510 (0.77% / 0.6만주)
2026-09-106,460 (1.10% / 0.4만주)
2026-09-096,390 (2.73% / 0.6만주)
2026-09-086,220 (-2.81% / 1.8만주)
2026-09-076,400 (-1.54% / 1.2만주)
2026-09-046,500 (3.17% / 0.9만주)
2026-09-036,300 (0.64% / 0.7만주)
2026-09-026,260 (-3.40% / 0.5만주)
2026-09-016,480 (-0.77% / 0.7만주)
2026-08-316,530 (3.00% / 0.8만주)
 0.6_2.8_R0.2_0.0
-1.4_0.0_R2.5_0.0
2.4_2.2_R0.3_1.6
0.9_0.0_B3.7_0.0
1.5_1.1_B3.0_4.8
0.0_0.0_R3.2_1.4
0.5_0.6_R0.2_1.4
0.0_0.0_B3.4_0.0
-1.1_1.5_R0.3_1.7
-2.1_0.0_R5.2_1.5		 2.68 15.84 53.90 46.29 84.94 98.78 N/A
87 03일 연속상승 475460 미트박스 코스닥 2026-09-09 부터
4.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,670 (2.24% / 4.6만주)
8,480 (0.95% / 7.4만주)
8,400 (1.45% / 5.6만주)
8,280 (-0.12% / 4.7만주)
8,290 (1.47% / 7.1만주)
8,170 (2.90% / 10.2만주)
7,940 (5.17% / 7.0만주)
7,550 (11.03% / 50.6만주)
6,800 (1.95% / 1.0만주)
6,670 (2.62% / 0.8만주)
2026-09-118,670 (2.24% / 4.6만주)
2026-09-108,480 (0.95% / 7.4만주)
2026-09-098,400 (1.45% / 5.6만주)
2026-09-088,280 (-0.12% / 4.7만주)
2026-09-078,290 (1.47% / 7.1만주)
2026-09-048,170 (2.90% / 10.2만주)
2026-09-037,940 (5.17% / 7.0만주)
2026-09-027,550 (11.03% / 50.6만주)
2026-09-016,800 (1.95% / 1.0만주)
2026-08-316,670 (2.62% / 0.8만주)
 0.0_1.1_R2.2_0.3
1.4_0.9_B0.5_4.5
0.0_0.2_R1.4_1.8
1.1_0.2_B1.2_0.5
1.6_1.4_B0.1_0.6
1.4_4.1_R1.5_1.6
0.7_3.9_R4.5_1.8
-0.6_0.6_R11.7_15.0
0.3_1.2_R1.6_0.1
-0.3_1.2_R2.9_0.6		 33.38 44.74 44.26 14.38 0.58 -21.61 N/A
88 03일 연속상승 053800 안랩 코스닥 2026-09-09 부터
4.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 59,300 (3.85% / 23.0만주)
57,100 (0.53% / 2.3만주)
56,800 (0.18% / 2.2만주)
56,700 (-0.70% / 2.0만주)
57,100 (-1.04% / 1.0만주)
57,700 (1.41% / 1.0만주)
56,900 (-2.07% / 2.0만주)
58,100 (-1.69% / 1.9만주)
59,100 (0.00% / 1.6만주)
59,100 (-0.67% / 2.8만주)
2026-09-1159,300 (3.85% / 23.0만주)
2026-09-1057,100 (0.53% / 2.3만주)
2026-09-0956,800 (0.18% / 2.2만주)
2026-09-0856,700 (-0.70% / 2.0만주)
2026-09-0757,100 (-1.04% / 1.0만주)
2026-09-0457,700 (1.41% / 1.0만주)
2026-09-0356,900 (-2.07% / 2.0만주)
2026-09-0258,100 (-1.69% / 1.9만주)
2026-09-0159,100 (0.00% / 1.6만주)
2026-08-3159,100 (-0.67% / 2.8만주)
 1.7_1.5_R2.1_6.6
0.0_0.7_R0.5_0.4
0.0_0.4_R0.2_1.8
0.2_0.0_B0.9_0.3
0.5_0.0_B1.6_0.5
1.1_0.7_R0.3_0.9
1.2_0.4_B3.2_0.0
-1.7_0.5_D0.0_1.5
-0.8_0.2_R0.9_0.8
-1.0_1.9_R0.3_1.9		 -0.34 -1.98 3.31 -4.05 -3.26 -3.73
89 03일 연속상승 237880 클리오 코스닥 2026-09-09 부터
4.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,450 (2.89% / 20.8만주)
12,100 (0.41% / 4.5만주)
12,050 (1.26% / 10.9만주)
11,900 (-2.14% / 6.9만주)
12,160 (-1.70% / 5.6만주)
12,370 (-1.12% / 7.9만주)
12,510 (-2.65% / 8.8만주)
12,850 (-2.95% / 5.2만주)
13,240 (-1.19% / 8.5만주)
13,400 (-0.22% / 11.3만주)
2026-09-1112,450 (2.89% / 20.8만주)
2026-09-1012,100 (0.41% / 4.5만주)
2026-09-0912,050 (1.26% / 10.9만주)
2026-09-0811,900 (-2.14% / 6.9만주)
2026-09-0712,160 (-1.70% / 5.6만주)
2026-09-0412,370 (-1.12% / 7.9만주)
2026-09-0312,510 (-2.65% / 8.8만주)
2026-09-0212,850 (-2.95% / 5.2만주)
2026-09-0113,240 (-1.19% / 8.5만주)
2026-08-3113,400 (-0.22% / 11.3만주)
 0.7_1.5_R2.2_2.0
1.2_2.1_B0.8_0.2
1.4_0.0_B0.2_3.2
0.7_0.0_B2.9_1.1
0.8_0.5_B2.5_0.0
0.4_0.7_B1.5_0.7
-0.2_1.7_B2.4_0.5
-3.0_0.4_D0.0_1.2
0.0_1.8_B1.2_1.1
0.2_2.2_B0.4_0.0		 -7.30 10.08 19.83 6.96 -5.47 -12.08
90 03일 연속상승 303360 프로티아 코스닥 2026-09-09 부터
4.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,250 (1.35% / 1.6만주)
5,180 (0.19% / 4.3만주)
5,170 (2.99% / 1.4만주)
5,020 (-0.59% / 1.4만주)
5,050 (1.00% / 12.8만주)
5,000 (-4.58% / 4.4만주)
5,240 (-0.57% / 1.5만주)
5,270 (0.00% / 1.4만주)
5,270 (-1.31% / 3.8만주)
5,340 (7.55% / 19.7만주)
2026-09-115,250 (1.35% / 1.6만주)
2026-09-105,180 (0.19% / 4.3만주)
2026-09-095,170 (2.99% / 1.4만주)
2026-09-085,020 (-0.59% / 1.4만주)
2026-09-075,050 (1.00% / 12.8만주)
2026-09-045,000 (-4.58% / 4.4만주)
2026-09-035,240 (-0.57% / 1.5만주)
2026-09-025,270 (0.00% / 1.4만주)
2026-09-015,270 (-1.31% / 3.8만주)
2026-08-315,340 (7.55% / 19.7만주)
 0.0_1.5_R1.4_0.0
-0.2_1.9_R0.4_2.1
0.0_0.0_R3.0_0.2
0.0_0.4_B0.6_3.2
0.0_1.0_R1.0_3.6
-0.8_0.6_B3.8_0.0
-0.2_2.5_B0.4_0.0
-0.9_1.0_R1.0_0.8
0.0_2.5_B1.3_0.0
0.6_1.4_R6.9_2.4		 5.74 5.63 27.58 7.47 -9.33 -11.76 N/A
91 03일 연속상승 023900 풍국주정 코스닥 2026-09-09 부터
4.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,630 (0.26% / 0.3만주)
7,610 (0.26% / 1.4만주)
7,590 (3.97% / 3.4만주)
7,300 (-0.27% / 0.3만주)
7,320 (0.83% / 0.4만주)
7,260 (1.26% / 0.3만주)
7,170 (-0.97% / 0.3만주)
7,240 (-0.82% / 0.4만주)
7,300 (0.27% / 0.3만주)
7,280 (0.97% / 0.4만주)
2026-09-117,630 (0.26% / 0.3만주)
2026-09-107,610 (0.26% / 1.4만주)
2026-09-097,590 (3.97% / 3.4만주)
2026-09-087,300 (-0.27% / 0.3만주)
2026-09-077,320 (0.83% / 0.4만주)
2026-09-047,260 (1.26% / 0.3만주)
2026-09-037,170 (-0.97% / 0.3만주)
2026-09-027,240 (-0.82% / 0.4만주)
2026-09-017,300 (0.27% / 0.3만주)
2026-08-317,280 (0.97% / 0.4만주)
 0.0_1.4_R0.3_0.0
0.4_0.7_B0.1_1.8
0.4_0.4_R3.5_1.4
-0.8_0.6_R0.6_1.0
1.2_1.6_B0.4_0.0
1.0_1.8_R0.3_0.0
1.2_0.1_B2.2_0.0
0.8_0.8_B1.6_0.0
0.0_0.5_R0.3_0.4
0.0_1.0_R1.0_0.3		 5.83 1.19 0.79 -20.77 -18.57 -18.83
92 03일 연속상승 025770 한국정보통신 코스닥 2026-09-09 부터
4.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (0.73% / 4.7만주)
8,180 (2.00% / 3.8만주)
8,020 (1.65% / 3.2만주)
7,890 (-0.50% / 1.3만주)
7,930 (0.25% / 2.7만주)
7,910 (0.13% / 2.0만주)
7,900 (-0.13% / 1.5만주)
7,910 (-1.74% / 2.0만주)
8,050 (0.63% / 1.1만주)
8,000 (-0.50% / 1.3만주)
2026-09-118,240 (0.73% / 4.7만주)
2026-09-108,180 (2.00% / 3.8만주)
2026-09-098,020 (1.65% / 3.2만주)
2026-09-087,890 (-0.50% / 1.3만주)
2026-09-077,930 (0.25% / 2.7만주)
2026-09-047,910 (0.13% / 2.0만주)
2026-09-037,900 (-0.13% / 1.5만주)
2026-09-027,910 (-1.74% / 2.0만주)
2026-09-018,050 (0.63% / 1.1만주)
2026-08-318,000 (-0.50% / 1.3만주)
 -1.0_0.2_R1.7_1.0
-0.1_1.2_R2.1_0.2
0.0_1.4_R1.6_1.0
-1.1_0.0_R0.6_1.0
-0.8_5.4_R1.0_0.5
-0.1_0.5_R0.3_1.1
0.0_1.4_B0.1_0.1
-1.2_1.3_B0.5_1.3
0.6_1.9_D0.0_0.4
0.0_2.5_B0.5_0.0		 2.49 1.23 9.72 6.60 2.87 -7.62 N/A
93 03일 연속상승 173940 에프엔씨엔터 코스닥 2026-09-09 부터
4.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,150 (2.38% / 0.5만주)
2,100 (0.96% / 1.4만주)
2,080 (0.97% / 1.1만주)
2,060 (-2.14% / 0.9만주)
2,105 (-0.71% / 1.0만주)
2,120 (-1.85% / 1.0만주)
2,160 (-0.46% / 1.3만주)
2,170 (-2.25% / 1.4만주)
2,220 (-2.20% / 0.7만주)
2,270 (-3.40% / 1.0만주)
2026-09-112,150 (2.38% / 0.5만주)
2026-09-102,100 (0.96% / 1.4만주)
2026-09-092,080 (0.97% / 1.1만주)
2026-09-082,060 (-2.14% / 0.9만주)
2026-09-072,105 (-0.71% / 1.0만주)
2026-09-042,120 (-1.85% / 1.0만주)
2026-09-032,160 (-0.46% / 1.3만주)
2026-09-022,170 (-2.25% / 1.4만주)
2026-09-012,220 (-2.20% / 0.7만주)
2026-08-312,270 (-3.40% / 1.0만주)
 -0.2_1.4_R2.6_0.0
0.0_3.1_R1.0_1.0
0.0_2.2_R1.0_0.0
0.0_0.2_B2.1_0.7
0.2_1.4_B0.9_0.5
-0.5_0.9_B1.4_1.9
-0.2_1.9_B0.2_1.2
-0.7_2.3_B1.6_0.5
-0.4_0.7_B1.8_0.0
-1.7_1.8_B1.7_0.4		 -8.51 -7.13 -21.53 -42.59 -42.28 -31.64 N/A
94 03일 연속상승 037370 EG 코스닥 2026-09-09 부터
4.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,775 (1.07% / 1.3만주)
3,735 (1.63% / 0.6만주)
3,675 (1.52% / 0.3만주)
3,620 (-1.76% / 2.5만주)
3,685 (2.22% / 0.4만주)
3,605 (1.26% / 0.5만주)
3,560 (-2.73% / 0.8만주)
3,660 (-1.08% / 0.5만주)
3,700 (2.49% / 0.9만주)
3,610 (-2.17% / 0.9만주)
2026-09-113,775 (1.07% / 1.3만주)
2026-09-103,735 (1.63% / 0.6만주)
2026-09-093,675 (1.52% / 0.3만주)
2026-09-083,620 (-1.76% / 2.5만주)
2026-09-073,685 (2.22% / 0.4만주)
2026-09-043,605 (1.26% / 0.5만주)
2026-09-033,560 (-2.73% / 0.8만주)
2026-09-023,660 (-1.08% / 0.5만주)
2026-09-013,700 (2.49% / 0.9만주)
2026-08-313,610 (-2.17% / 0.9만주)
 1.1_2.9_D0.0_0.8
0.0_1.2_R1.6_0.7
1.1_1.1_R0.4_0.5
0.0_1.9_B1.8_8.1
-0.6_0.0_R2.8_0.7
0.3_1.4_R1.0_1.8
1.1_0.1_B3.8_0.9
1.1_2.3_B2.1_0.9
-3.5_0.0_R6.2_5.0
2.7_0.3_B4.7_0.0		 2.30 10.22 10.70 -25.69 -33.30 -33.77 N/A
95 03일 연속상승 154030 아시아종묘 코스닥 2026-09-09 부터
4.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,730 (1.76% / 1.6만주)
1,700 (1.25% / 1.8만주)
1,679 (1.08% / 0.2만주)
1,661 (-1.72% / 1.4만주)
1,690 (0.06% / 1.3만주)
1,689 (0.12% / 0.8만주)
1,687 (0.12% / 0.8만주)
1,685 (1.20% / 3.2만주)
1,665 (0.48% / 2.1만주)
1,657 (0.00% / 0.5만주)
2026-09-111,730 (1.76% / 1.6만주)
2026-09-101,700 (1.25% / 1.8만주)
2026-09-091,679 (1.08% / 0.2만주)
2026-09-081,661 (-1.72% / 1.4만주)
2026-09-071,690 (0.06% / 1.3만주)
2026-09-041,689 (0.12% / 0.8만주)
2026-09-031,687 (0.12% / 0.8만주)
2026-09-021,685 (1.20% / 3.2만주)
2026-09-011,665 (0.48% / 2.1만주)
2026-08-311,657 (0.00% / 0.5만주)
 0.0_1.4_R1.8_0.0
1.3_3.2_D0.0_0.4
2.3_1.1_B1.2_0.0
-1.7_0.2_B0.1_2.1
0.0_1.4_R0.1_0.7
0.0_0.9_R0.1_0.3
0.8_1.3_B0.7_0.0
0.0_0.8_R1.2_0.7
0.5_1.9_D0.0_0.3
1.3_2.1_B1.3_0.0		 4.41 3.78 5.88 -20.64 -15.61 -26.69 N/A
96 03일 연속상승 083650 비에이치아이 코스닥 2026-09-09 부터
4.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,400 (2.24% / 116.0만주)
66,900 (0.30% / 44.4만주)
66,700 (1.37% / 49.0만주)
65,800 (-2.81% / 87.4만주)
67,700 (12.83% / 133.8만주)
60,000 (1.18% / 19.9만주)
59,300 (-0.50% / 35.6만주)
59,600 (-2.61% / 25.7만주)
61,200 (-2.55% / 23.2만주)
62,800 (-3.98% / 29.3만주)
2026-09-1168,400 (2.24% / 116.0만주)
2026-09-1066,900 (0.30% / 44.4만주)
2026-09-0966,700 (1.37% / 49.0만주)
2026-09-0865,800 (-2.81% / 87.4만주)
2026-09-0767,700 (12.83% / 133.8만주)
2026-09-0460,000 (1.18% / 19.9만주)
2026-09-0359,300 (-0.50% / 35.6만주)
2026-09-0259,600 (-2.61% / 25.7만주)
2026-09-0161,200 (-2.55% / 23.2만주)
2026-08-3162,800 (-3.98% / 29.3만주)
 0.9_3.3_R1.3_1.5
-2.4_1.5_R2.8_1.2
2.1_1.0_B0.7_3.7
1.9_0.3_B4.6_2.5
1.8_2.6_R10.8_3.1
1.3_2.0_B0.2_0.2
2.4_2.7_B2.8_2.1
-3.6_0.7_R1.0_4.0
0.2_2.0_B2.7_0.2
-0.6_2.7_B3.4_0.5		 4.59 21.93 12.87 -34.86 32.05 30.04
97 03일 연속상승 163280 에어레인 코스닥 2026-09-09 부터
4.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,645 (0.14% / 1.6만주)
3,640 (2.82% / 5.2만주)
3,540 (1.00% / 1.6만주)
3,505 (-1.13% / 2.3만주)
3,545 (-0.14% / 1.6만주)
3,550 (0.00% / 2.4만주)
3,550 (2.45% / 3.9만주)
3,465 (-2.26% / 1.4만주)
3,545 (3.05% / 3.2만주)
3,440 (0.88% / 2.8만주)
2026-09-113,645 (0.14% / 1.6만주)
2026-09-103,640 (2.82% / 5.2만주)
2026-09-093,540 (1.00% / 1.6만주)
2026-09-083,505 (-1.13% / 2.3만주)
2026-09-073,545 (-0.14% / 1.6만주)
2026-09-043,550 (0.00% / 2.4만주)
2026-09-033,550 (2.45% / 3.9만주)
2026-09-023,465 (-2.26% / 1.4만주)
2026-09-013,545 (3.05% / 3.2만주)
2026-08-313,440 (0.88% / 2.8만주)
 -2.5_0.0_R2.7_0.7
0.3_1.0_R2.5_3.3
0.0_0.4_R1.0_2.3
-0.6_0.1_B0.6_1.1
-0.8_0.3_R0.7_0.3
-1.0_1.0_R1.0_0.8
0.1_0.4_R2.3_0.7
-1.3_0.4_B1.0_1.6
-2.3_0.0_R5.5_0.7
0.0_2.6_R0.9_0.7		 6.89 12.67 -11.10 -41.49 -50.07 -56.66
98 03일 연속상승 035080 그래디언트 코스닥 2026-09-09 부터
3.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,310 (0.49% / 4.3만주)
12,250 (3.03% / 7.4만주)
11,890 (0.34% / 2.3만주)
11,850 (-0.25% / 1.8만주)
11,880 (-0.83% / 2.3만주)
11,980 (-0.08% / 1.6만주)
11,990 (1.35% / 7.9만주)
11,830 (-0.50% / 2.1만주)
11,890 (-0.59% / 2.0만주)
11,960 (-2.37% / 2.1만주)
2026-09-1112,310 (0.49% / 4.3만주)
2026-09-1012,250 (3.03% / 7.4만주)
2026-09-0911,890 (0.34% / 2.3만주)
2026-09-0811,850 (-0.25% / 1.8만주)
2026-09-0711,880 (-0.83% / 2.3만주)
2026-09-0411,980 (-0.08% / 1.6만주)
2026-09-0311,990 (1.35% / 7.9만주)
2026-09-0211,830 (-0.50% / 2.1만주)
2026-09-0111,890 (-0.59% / 2.0만주)
2026-08-3111,960 (-2.37% / 2.1만주)
 0.0_0.3_R0.5_2.3
0.9_0.0_R2.1_2.0
-1.0_0.2_R1.4_0.8
0.0_1.1_B0.3_0.4
1.8_5.2_B2.6_0.0
-0.3_0.4_R0.3_1.0
0.0_1.0_R1.4_5.9
-0.3_0.5_B0.2_0.9
-0.3_1.0_B0.3_0.3
0.0_0.1_B2.4_0.0		 0.49 12.22 39.73 18.02 3.62 -15.51 N/A
99 03일 연속상승 064820 케이프 코스닥 2026-09-09 부터
3.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (0.77% / 9.7만주)
7,840 (1.55% / 4.2만주)
7,720 (1.31% / 2.1만주)
7,620 (-0.52% / 2.9만주)
7,660 (1.86% / 1.9만주)
7,520 (1.48% / 4.0만주)
7,410 (1.37% / 4.6만주)
7,310 (-5.19% / 9.8만주)
7,710 (-1.03% / 3.3만주)
7,790 (-0.38% / 3.9만주)
2026-09-117,900 (0.77% / 9.7만주)
2026-09-107,840 (1.55% / 4.2만주)
2026-09-097,720 (1.31% / 2.1만주)
2026-09-087,620 (-0.52% / 2.9만주)
2026-09-077,660 (1.86% / 1.9만주)
2026-09-047,520 (1.48% / 4.0만주)
2026-09-037,410 (1.37% / 4.6만주)
2026-09-027,310 (-5.19% / 9.8만주)
2026-09-017,710 (-1.03% / 3.3만주)
2026-08-317,790 (-0.38% / 3.9만주)
 -2.9_0.0_R3.8_1.9
-0.5_1.7_R2.1_1.1
0.0_0.0_R1.3_1.4
0.4_0.4_B0.9_1.4
0.0_0.3_R1.9_0.5
0.7_0.0_R0.8_1.5
0.5_1.4_R0.8_2.2
-1.9_0.0_B3.3_1.2
-1.4_1.7_R0.4_1.7
-0.9_3.0_R0.5_0.1		 1.02 -13.66 -21.39 -22.24 -23.67 -35.77
100 03일 연속상승 051160 지어소프트 코스닥 2026-09-09 부터
3.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,040 (0.30% / 3.4만주)
10,010 (2.88% / 3.9만주)
9,730 (0.21% / 2.4만주)
9,710 (-1.32% / 4.0만주)
9,840 (-9.39% / 10.7만주)
10,860 (10.14% / 28.5만주)
9,860 (8.23% / 28.3만주)
9,110 (-3.80% / 3.5만주)
9,470 (1.50% / 2.6만주)
9,330 (-2.10% / 1.8만주)
2026-09-1110,040 (0.30% / 3.4만주)
2026-09-1010,010 (2.88% / 3.9만주)
2026-09-099,730 (0.21% / 2.4만주)
2026-09-089,710 (-1.32% / 4.0만주)
2026-09-079,840 (-9.39% / 10.7만주)
2026-09-0410,860 (10.14% / 28.5만주)
2026-09-039,860 (8.23% / 28.3만주)
2026-09-029,110 (-3.80% / 3.5만주)
2026-09-019,470 (1.50% / 2.6만주)
2026-08-319,330 (-2.10% / 1.8만주)
 -2.1_0.0_R2.4_1.6
0.7_1.7_R2.1_1.6
0.0_1.1_R0.2_1.2
-0.3_1.8_B1.0_2.1
-0.8_0.1_B8.6_1.0
0.9_1.5_R9.1_0.6
2.0_4.2_R6.1_6.8
-1.8_0.2_B2.0_1.2
0.2_1.1_R1.3_0.4
0.7_0.0_B2.8_0.0		 5.35 -9.63 36.97 37.72 48.08 20.10 N/A
NO 상장일 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 2026-09-10 0197V0 엔에이치스팩34호 코스닥 2026-09-11
(-6.94%)		 2026-09-11
2026-09-10		 1,931 (-6.94% / 751.1만주)
2,075 (3.75% / 21,568.0만주)
2026-09-111,931 (-6.94% / 751.1만주)
2026-09-102,075 (3.75% / 21,568.0만주)
 -3.6_0.0_B3.5_1.8
100.0_0.0_B48.1_42.5		 0.00 0.00 0.00 0.00 0.00 0.00 N/A
2 2026-09-04 386380 스카이랩스 코스닥 2026-09-11
(-2.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04		 25,550 (-2.11% / 1,255.6만주)
26,100 (-13.86% / 617.1만주)
30,300 (1.85% / 1,755.7만주)
29,750 (-2.62% / 3,263.4만주)
30,550 (30.00% / 2,947.8만주)
23,500 (135.00% / 8,692.8만주)
2026-09-1125,550 (-2.11% / 1,255.6만주)
2026-09-1026,100 (-13.86% / 617.1만주)
2026-09-0930,300 (1.85% / 1,755.7만주)
2026-09-0829,750 (-2.62% / 3,263.4만주)
2026-09-0730,550 (30.00% / 2,947.8만주)
2026-09-0423,500 (135.00% / 8,692.8만주)
 1.0_1.0_B3.0_15.0
1.7_0.8_B15.3_2.3
6.2_6.6_B4.1_8.2
3.6_0.0_B6.0_24.3
-1.3_1.7_R31.7_0.0
-15.0_3.5_R176.5_22.3		 0.00 0.00 0.00 0.00 0.00 0.00 N/A
3 2026-08-25 0155E0 해치텍 코스닥 2026-09-11
(-1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,450 (-1.25% / 63.3만주)
13,620 (-0.07% / 85.5만주)
13,630 (-1.30% / 73.7만주)
13,810 (-5.73% / 345.8만주)
14,650 (16.64% / 621.9만주)
12,560 (1.78% / 150.3만주)
12,340 (-5.87% / 137.5만주)
13,110 (-7.02% / 71.2만주)
14,100 (-6.56% / 114.3만주)
15,090 (-0.20% / 300.7만주)
2026-09-1113,450 (-1.25% / 63.3만주)
2026-09-1013,620 (-0.07% / 85.5만주)
2026-09-0913,630 (-1.30% / 73.7만주)
2026-09-0813,810 (-5.73% / 345.8만주)
2026-09-0714,650 (16.64% / 621.9만주)
2026-09-0412,560 (1.78% / 150.3만주)
2026-09-0312,340 (-5.87% / 137.5만주)
2026-09-0213,110 (-7.02% / 71.2만주)
2026-09-0114,100 (-6.56% / 114.3만주)
2026-08-3115,090 (-0.20% / 300.7만주)
 -2.6_1.0_R1.4_3.7
0.1_1.0_B0.2_6.3
2.9_1.2_B4.1_1.8
3.1_0.0_B8.5_10.5
3.9_1.2_R12.3_9.8
0.7_2.7_R1.0_8.1
2.0_2.0_B7.7_9.1
-2.9_0.1_B4.2_7.4
0.5_0.2_B7.0_3.0
-1.1_3.3_R0.9_9.6		 -11.04 0.00 0.00 0.00 0.00 0.00 N/A
4 2026-08-24 417030 니어스랩 코스닥 2026-09-11
(-2.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,700 (-2.21% / 19.9만주)
29,350 (-4.86% / 20.9만주)
30,850 (-7.77% / 48.1만주)
33,450 (7.73% / 139.0만주)
31,050 (-1.27% / 66.2만주)
31,450 (16.05% / 74.7만주)
27,100 (-4.91% / 38.5만주)
28,500 (-11.49% / 69.3만주)
32,200 (12.20% / 93.4만주)
28,700 (-1.54% / 76.2만주)
2026-09-1128,700 (-2.21% / 19.9만주)
2026-09-1029,350 (-4.86% / 20.9만주)
2026-09-0930,850 (-7.77% / 48.1만주)
2026-09-0833,450 (7.73% / 139.0만주)
2026-09-0731,050 (-1.27% / 66.2만주)
2026-09-0431,450 (16.05% / 74.7만주)
2026-09-0327,100 (-4.91% / 38.5만주)
2026-09-0228,500 (-11.49% / 69.3만주)
2026-09-0132,200 (12.20% / 93.4만주)
2026-08-3128,700 (-1.54% / 76.2만주)
 0.0_1.4_B2.2_1.7
-0.8_0.5_B4.1_0.5
0.3_1.6_B8.0_0.1
-1.4_1.3_R9.3_7.6
-1.7_1.1_R0.5_7.6
0.2_1.3_R15.8_3.2
0.4_2.2_B5.2_2.4
-0.9_0.5_B10.7_5.3
0.2_0.9_R12.0_1.1
-1.9_1.7_R0.3_8.5		 -1.54 0.00 0.00 0.00 0.00 0.00 N/A
5 2026-08-21 282620 기도산업 코스닥 2026-09-11
(-2.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,760 (-2.37% / 7.9만주)
13,070 (-2.39% / 7.5만주)
13,390 (-3.60% / 11.3만주)
13,890 (4.04% / 41.4만주)
13,350 (0.38% / 19.0만주)
13,300 (3.34% / 15.6만주)
12,870 (-6.33% / 24.0만주)
13,740 (-4.65% / 30.8만주)
14,410 (-2.31% / 16.8만주)
14,750 (0.14% / 18.8만주)
2026-09-1112,760 (-2.37% / 7.9만주)
2026-09-1013,070 (-2.39% / 7.5만주)
2026-09-0913,390 (-3.60% / 11.3만주)
2026-09-0813,890 (4.04% / 41.4만주)
2026-09-0713,350 (0.38% / 19.0만주)
2026-09-0413,300 (3.34% / 15.6만주)
2026-09-0312,870 (-6.33% / 24.0만주)
2026-09-0213,740 (-4.65% / 30.8만주)
2026-09-0114,410 (-2.31% / 16.8만주)
2026-08-3114,750 (0.14% / 18.8만주)
 -0.1_0.2_B2.3_0.8
0.0_0.8_B2.4_0.0
0.1_0.2_B3.7_0.0
0.6_1.2_R3.4_6.3
0.8_2.8_B0.4_3.7
0.0_0.2_R3.3_0.8
0.1_0.2_B6.5_1.3
-1.3_1.2_B3.4_1.4
0.1_0.1_B2.4_0.5
0.3_1.5_B0.2_3.6		 -13.37 0.00 0.00 0.00 0.00 0.00 N/A
6 2026-08-18 950260 인제니아테라퓨틱스(Reg.S) 코스닥 2026-09-11
(-6.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,450 (-6.42% / 66.9만주)
16,510 (3.19% / 176.0만주)
16,000 (-0.87% / 79.2만주)
16,140 (-0.55% / 154.1만주)
16,230 (4.17% / 420.1만주)
15,580 (-1.52% / 286.7만주)
15,820 (-8.29% / 201.1만주)
17,250 (-10.58% / 1,041.8만주)
19,290 (9.35% / 772.1만주)
17,640 (-2.00% / 317.1만주)
2026-09-1115,450 (-6.42% / 66.9만주)
2026-09-1016,510 (3.19% / 176.0만주)
2026-09-0916,000 (-0.87% / 79.2만주)
2026-09-0816,140 (-0.55% / 154.1만주)
2026-09-0716,230 (4.17% / 420.1만주)
2026-09-0415,580 (-1.52% / 286.7만주)
2026-09-0315,820 (-8.29% / 201.1만주)
2026-09-0217,250 (-10.58% / 1,041.8만주)
2026-09-0119,290 (9.35% / 772.1만주)
2026-08-3117,640 (-2.00% / 317.1만주)
 -1.9_0.3_B4.6_1.2
-0.1_6.1_R3.3_1.2
0.1_1.1_B0.9_3.3
1.3_1.7_B1.8_3.7
-1.0_4.7_R5.3_5.2
1.9_3.3_B3.3_1.1
0.3_0.3_B8.6_3.6
2.5_0.5_B12.7_6.7
-1.1_0.5_R10.6_0.5
-1.1_2.6_B0.9_7.2		 -14.17 0.00 0.00 0.00 0.00 0.00
7 2026-08-13 487400 케이앤에스아이앤씨 코스닥 2026-09-11
(-4.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,170 (-4.91% / 17.8만주)
7,540 (-1.69% / 36.4만주)
7,670 (-2.04% / 15.6만주)
7,830 (-2.49% / 49.8만주)
8,030 (7.50% / 72.6만주)
7,470 (4.62% / 29.6만주)
7,140 (-2.33% / 24.1만주)
7,310 (-8.97% / 34.5만주)
8,030 (-6.19% / 45.0만주)
8,560 (-11.75% / 77.9만주)
2026-09-117,170 (-4.91% / 17.8만주)
2026-09-107,540 (-1.69% / 36.4만주)
2026-09-097,670 (-2.04% / 15.6만주)
2026-09-087,830 (-2.49% / 49.8만주)
2026-09-078,030 (7.50% / 72.6만주)
2026-09-047,470 (4.62% / 29.6만주)
2026-09-037,140 (-2.33% / 24.1만주)
2026-09-027,310 (-8.97% / 34.5만주)
2026-09-018,030 (-6.19% / 45.0만주)
2026-08-318,560 (-11.75% / 77.9만주)
 -1.2_0.6_B3.8_7.1
0.5_3.3_B2.2_8.7
-1.3_0.3_B0.8_3.9
-0.4_1.3_B2.1_9.0
1.1_1.2_R6.4_4.9
0.6_0.1_R4.0_3.9
0.3_2.8_B2.6_2.7
-3.0_0.1_B6.2_1.8
0.0_1.0_B6.2_1.2
0.0_2.3_B11.8_0.0		 -26.08 0.00 0.00 0.00 0.00 0.00 N/A
8 2026-08-12 483350 딜리셔스 코스닥 2026-09-11
(-3.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,935 (-3.61% / 39.3만주)
3,045 (-0.33% / 43.2만주)
3,055 (-2.55% / 43.8만주)
3,135 (2.96% / 240.4만주)
3,045 (5.00% / 64.5만주)
2,900 (4.32% / 50.0만주)
2,780 (-6.40% / 81.1만주)
2,970 (-1.49% / 74.2만주)
3,015 (-6.66% / 76.7만주)
3,230 (-6.65% / 106.2만주)
2026-09-112,935 (-3.61% / 39.3만주)
2026-09-103,045 (-0.33% / 43.2만주)
2026-09-093,055 (-2.55% / 43.8만주)
2026-09-083,135 (2.96% / 240.4만주)
2026-09-073,045 (5.00% / 64.5만주)
2026-09-042,900 (4.32% / 50.0만주)
2026-09-032,780 (-6.40% / 81.1만주)
2026-09-022,970 (-1.49% / 74.2만주)
2026-09-013,015 (-6.66% / 76.7만주)
2026-08-313,230 (-6.65% / 106.2만주)
 -1.1_0.0_B2.5_0.5
0.2_3.6_B0.5_1.5
1.6_0.0_B4.1_0.0
0.0_1.5_R3.0_8.8
1.7_2.9_R3.2_1.8
0.9_0.2_R3.4_1.4
1.0_1.1_B7.3_2.3
-1.5_1.9_D0.0_7.1
-0.8_0.0_B5.9_2.5
0.0_5.4_B6.6_0.0		 -15.17 0.00 0.00 0.00 0.00 0.00 N/A
9 2026-07-27 0218L0 네오뷰 코스닥 2026-09-11
(1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,920 (1.97% / 1.9만주)
12,670 (-0.24% / 1.5만주)
12,700 (0.71% / 1.3만주)
12,610 (-7.82% / 7.3만주)
13,680 (2.47% / 1.4만주)
13,350 (2.69% / 1.4만주)
13,000 (0.46% / 1.4만주)
12,940 (-6.64% / 5.2만주)
13,860 (0.22% / 2.3만주)
13,830 (-3.89% / 5.4만주)
2026-09-1112,920 (1.97% / 1.9만주)
2026-09-1012,670 (-0.24% / 1.5만주)
2026-09-0912,700 (0.71% / 1.3만주)
2026-09-0812,610 (-7.82% / 7.3만주)
2026-09-0713,680 (2.47% / 1.4만주)
2026-09-0413,350 (2.69% / 1.4만주)
2026-09-0313,000 (0.46% / 1.4만주)
2026-09-0212,940 (-6.64% / 5.2만주)
2026-09-0113,860 (0.22% / 2.3만주)
2026-08-3113,830 (-3.89% / 5.4만주)
 0.0_3.1_R2.0_0.5
1.4_2.1_B1.6_0.0
1.5_1.0_B0.8_1.0
-1.2_0.1_B6.7_2.0
-0.1_0.8_R2.5_0.8
-0.7_0.6_R3.4_0.7
0.5_2.1_D0.0_2.0
0.9_0.3_B7.5_0.0
-0.9_1.9_R1.2_1.0
-1.6_3.3_B2.3_0.0		 -10.22 -21.55 0.00 0.00 0.00 0.00 N/A
10 2026-07-24 0156T0 에이치엘지노믹스 코스닥 2026-09-11
(-2.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,880 (-2.31% / 7.4만주)
9,090 (0.22% / 9.3만주)
9,070 (-1.31% / 10.3만주)
9,190 (-0.11% / 21.5만주)
9,200 (3.37% / 10.6만주)
8,900 (1.14% / 9.2만주)
8,800 (-3.93% / 13.4만주)
9,160 (-1.29% / 30.2만주)
9,280 (0.11% / 12.7만주)
9,270 (-3.24% / 11.5만주)
2026-09-118,880 (-2.31% / 7.4만주)
2026-09-109,090 (0.22% / 9.3만주)
2026-09-099,070 (-1.31% / 10.3만주)
2026-09-089,190 (-0.11% / 21.5만주)
2026-09-079,200 (3.37% / 10.6만주)
2026-09-048,900 (1.14% / 9.2만주)
2026-09-038,800 (-3.93% / 13.4만주)
2026-09-029,160 (-1.29% / 30.2만주)
2026-09-019,280 (0.11% / 12.7만주)
2026-08-319,270 (-3.24% / 11.5만주)
 -1.8_0.3_B0.6_1.6
-0.4_2.1_R0.7_1.2
0.3_0.8_B1.6_1.1
2.5_0.0_B2.5_4.3
1.0_1.4_R2.3_1.4
0.1_1.0_R1.0_3.1
1.5_0.9_B5.4_0.4
-0.3_0.0_B1.0_6.6
-0.2_0.6_R0.3_4.4
-1.3_2.3_B2.0_0.4		 -7.31 -20.14 0.00 0.00 0.00 0.00 N/A
11 2026-07-13 387690 레메디 코스닥 2026-09-11
(-7.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,110 (-7.56% / 65.1만주)
18,510 (5.47% / 218.9만주)
17,550 (-0.34% / 71.0만주)
17,610 (-2.92% / 256.1만주)
18,140 (15.17% / 721.5만주)
15,750 (3.01% / 413.6만주)
15,290 (-8.88% / 154.7만주)
16,780 (15.80% / 812.9만주)
14,490 (-0.48% / 145.6만주)
14,560 (14.20% / 567.0만주)
2026-09-1117,110 (-7.56% / 65.1만주)
2026-09-1018,510 (5.47% / 218.9만주)
2026-09-0917,550 (-0.34% / 71.0만주)
2026-09-0817,610 (-2.92% / 256.1만주)
2026-09-0718,140 (15.17% / 721.5만주)
2026-09-0415,750 (3.01% / 413.6만주)
2026-09-0315,290 (-8.88% / 154.7만주)
2026-09-0216,780 (15.80% / 812.9만주)
2026-09-0114,490 (-0.48% / 145.6만주)
2026-08-3114,560 (14.20% / 567.0만주)
 0.0_0.0_B7.6_2.3
-2.0_1.6_R7.6_2.9
-1.0_2.9_R0.6_3.1
3.2_0.1_B5.9_4.7
2.1_1.0_R12.8_7.2
-0.9_2.7_R4.0_13.7
-1.0_2.7_B7.9_3.4
2.8_0.8_R12.6_7.3
-1.0_2.4_R0.6_5.0
0.2_0.8_R13.9_5.5		 34.20 55.55 0.00 0.00 0.00 0.00 N/A
12 2026-07-06 365660 레몬헬스케어 코스닥 2026-09-11
(-2.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,575 (-2.03% / 32.8만주)
4,670 (-2.20% / 68.4만주)
4,775 (-4.69% / 97.8만주)
5,010 (7.86% / 553.0만주)
4,645 (4.03% / 268.8만주)
4,465 (-0.78% / 72.9만주)
4,500 (-5.06% / 66.6만주)
4,740 (-8.67% / 133.2만주)
5,190 (8.46% / 380.8만주)
4,785 (0.00% / 68.8만주)
2026-09-114,575 (-2.03% / 32.8만주)
2026-09-104,670 (-2.20% / 68.4만주)
2026-09-094,775 (-4.69% / 97.8만주)
2026-09-085,010 (7.86% / 553.0만주)
2026-09-074,645 (4.03% / 268.8만주)
2026-09-044,465 (-0.78% / 72.9만주)
2026-09-034,500 (-5.06% / 66.6만주)
2026-09-024,740 (-8.67% / 133.2만주)
2026-09-015,190 (8.46% / 380.8만주)
2026-08-314,785 (0.00% / 68.8만주)
 -1.5_0.0_B0.5_2.9
-0.5_0.4_B1.7_2.4
0.8_1.7_B5.4_0.4
0.4_1.9_R7.4_10.8
1.1_0.2_R2.9_9.6
0.2_0.3_B1.0_4.8
1.6_3.9_B6.5_0.6
2.1_0.0_B10.6_1.7
0.9_0.9_R7.5_8.3
0.0_3.7_D0.0_2.4		 -4.39 -25.85 0.00 0.00 0.00 0.00 N/A
13 2026-07-01 0039P0 매드업 코스닥 2026-09-11
(-2.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (-2.28% / 342.9만주)
9,670 (10.01% / 1,055.3만주)
8,790 (-3.72% / 105.3만주)
9,130 (-2.25% / 306.9만주)
9,340 (14.18% / 1,024.5만주)
8,180 (4.47% / 175.7만주)
7,830 (-15.44% / 290.5만주)
9,260 (0.87% / 219.0만주)
9,180 (20.79% / 699.7만주)
7,600 (11.27% / 199.8만주)
2026-09-119,450 (-2.28% / 342.9만주)
2026-09-109,670 (10.01% / 1,055.3만주)
2026-09-098,790 (-3.72% / 105.3만주)
2026-09-089,130 (-2.25% / 306.9만주)
2026-09-079,340 (14.18% / 1,024.5만주)
2026-09-048,180 (4.47% / 175.7만주)
2026-09-037,830 (-15.44% / 290.5만주)
2026-09-029,260 (0.87% / 219.0만주)
2026-09-019,180 (20.79% / 699.7만주)
2026-08-317,600 (11.27% / 199.8만주)
 0.8_3.7_B3.1_5.9
-1.0_1.5_R11.1_5.8
-2.0_3.2_B1.8_2.0
-0.1_1.6_B2.1_4.3
0.2_1.0_R13.9_11.2
0.0_2.7_R4.5_3.9
3.6_0.3_B18.4_5.2
-0.8_5.6_R1.6_0.9
8.7_1.8_R11.1_4.6
-0.7_2.7_R12.1_1.8		 38.36 -3.28 0.00 0.00 0.00 0.00 N/A
14 2026-06-30 0164H0 한국제16호스팩 코스닥 2026-09-11
(-0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,949 (-0.51% / 7.7만주)
1,959 (0.00% / 2.1만주)
1,959 (0.26% / 1.5만주)
1,954 (-0.10% / 2.8만주)
1,956 (0.15% / 2.2만주)
1,953 (-0.20% / 2.3만주)
1,957 (-0.05% / 0.7만주)
1,958 (0.00% / 4.2만주)
1,958 (0.00% / 2.9만주)
1,958 (0.20% / 1.8만주)
2026-09-111,949 (-0.51% / 7.7만주)
2026-09-101,959 (0.00% / 2.1만주)
2026-09-091,959 (0.26% / 1.5만주)
2026-09-081,954 (-0.10% / 2.8만주)
2026-09-071,956 (0.15% / 2.2만주)
2026-09-041,953 (-0.20% / 2.3만주)
2026-09-031,957 (-0.05% / 0.7만주)
2026-09-021,958 (0.00% / 4.2만주)
2026-09-011,958 (0.00% / 2.9만주)
2026-08-311,958 (0.20% / 1.8만주)
 -0.4_0.1_B0.1_0.4
0.0_0.4_D0.0_0.2
-0.1_0.0_R0.4_0.1
-0.2_0.0_R0.1_0.4
-0.1_0.0_R0.2_0.3
-0.3_0.0_R0.1_0.4
0.0_0.3_B0.1_0.1
-0.1_0.4_R0.1_0.3
-0.3_0.1_R0.3_0.1
-0.2_0.0_R0.4_0.2		 -0.26 -0.20 0.00 0.00 0.00 0.00 N/A
15 2026-06-30 475040 스트라드비젼 코스닥 2026-09-11
(-0.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,795 (-0.39% / 448.9만주)
3,810 (14.59% / 1,306.2만주)
3,325 (-0.75% / 237.8만주)
3,350 (19.22% / 1,080.0만주)
2,810 (0.00% / 57.9만주)
2,810 (0.72% / 42.5만주)
2,790 (-4.45% / 34.1만주)
2,920 (-5.04% / 36.3만주)
3,075 (0.65% / 28.2만주)
3,055 (0.66% / 24.9만주)
2026-09-113,795 (-0.39% / 448.9만주)
2026-09-103,810 (14.59% / 1,306.2만주)
2026-09-093,325 (-0.75% / 237.8만주)
2026-09-083,350 (19.22% / 1,080.0만주)
2026-09-072,810 (0.00% / 57.9만주)
2026-09-042,810 (0.72% / 42.5만주)
2026-09-032,790 (-4.45% / 34.1만주)
2026-09-022,920 (-5.04% / 36.3만주)
2026-09-013,075 (0.65% / 28.2만주)
2026-08-313,055 (0.66% / 24.9만주)
 -2.1_0.8_R1.7_5.8
0.2_0.9_R14.4_3.3
1.5_2.4_B2.2_2.5
0.4_1.2_R18.8_7.5
0.9_1.8_B0.9_5.5
1.6_2.7_B0.9_1.6
0.7_0.0_B5.1_1.5
-1.5_0.2_B3.6_0.7
-0.3_0.5_R1.0_1.5
-0.2_3.5_R0.8_0.2		 25.04 11.13 0.00 0.00 0.00 0.00
16 2026-06-29 153890 져스텍 코스닥 2026-09-11
(-5.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,230 (-5.10% / 21.2만주)
10,780 (-2.80% / 66.8만주)
11,090 (-3.14% / 24.9만주)
11,450 (-1.46% / 22.8만주)
11,620 (6.51% / 18.2만주)
10,910 (1.02% / 14.7만주)
10,800 (2.37% / 17.4만주)
10,550 (-8.74% / 16.8만주)
11,560 (4.90% / 24.9만주)
11,020 (-6.21% / 18.3만주)
2026-09-1110,230 (-5.10% / 21.2만주)
2026-09-1010,780 (-2.80% / 66.8만주)
2026-09-0911,090 (-3.14% / 24.9만주)
2026-09-0811,450 (-1.46% / 22.8만주)
2026-09-0711,620 (6.51% / 18.2만주)
2026-09-0410,910 (1.02% / 14.7만주)
2026-09-0310,800 (2.37% / 17.4만주)
2026-09-0210,550 (-8.74% / 16.8만주)
2026-09-0111,560 (4.90% / 24.9만주)
2026-08-3111,020 (-6.21% / 18.3만주)
 -2.6_1.2_B2.6_0.8
0.1_1.3_B2.9_7.1
0.3_0.3_B3.4_3.7
0.3_2.4_B1.8_1.5
0.2_0.0_R6.3_0.0
2.8_1.2_B1.7_3.6
1.0_0.8_R1.3_6.2
-4.0_1.6_B5.0_1.1
-0.6_2.5_R5.6_2.9
-3.5_2.5_B2.8_0.4		 -12.94 7.68 0.00 0.00 0.00 0.00
17 2026-06-19 0165X0 메리츠제2호스팩 코스닥 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,948 (-0.10% / 0.8만주)
1,950 (-0.05% / 1.0만주)
1,951 (0.05% / 0.5만주)
1,950 (-0.20% / 4.4만주)
1,954 (0.00% / 0.8만주)
1,954 (0.21% / 12.3만주)
1,950 (0.00% / 0.7만주)
1,950 (0.00% / 5.3만주)
1,950 (0.05% / 0.6만주)
1,949 (0.00% / 1.2만주)
2026-09-111,948 (-0.10% / 0.8만주)
2026-09-101,950 (-0.05% / 1.0만주)
2026-09-091,951 (0.05% / 0.5만주)
2026-09-081,950 (-0.20% / 4.4만주)
2026-09-071,954 (0.00% / 0.8만주)
2026-09-041,954 (0.21% / 12.3만주)
2026-09-031,950 (0.00% / 0.7만주)
2026-09-021,950 (0.00% / 5.3만주)
2026-09-011,950 (0.05% / 0.6만주)
2026-08-311,949 (0.00% / 1.2만주)
 0.0_0.3_B0.1_0.0
-0.3_0.1_R0.2_0.1
-0.2_0.0_R0.2_0.2
-0.2_0.1_D0.0_0.2
0.0_0.2_D0.0_0.1
-0.2_0.0_R0.4_0.1
0.0_0.2_D0.0_0.1
0.0_0.2_D0.0_0.1
-0.1_0.1_R0.1_0.0
-0.2_0.0_R0.2_0.0		 -0.05 0.05 0.00 0.00 0.00 0.00 N/A
18 2026-06-10 0017J0 세미티에스 코스닥 2026-09-11
(2.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,665 (2.11% / 37.1만주)
2,610 (0.19% / 17.1만주)
2,605 (0.58% / 15.6만주)
2,590 (1.37% / 56.6만주)
2,555 (0.39% / 22.8만주)
2,545 (0.20% / 16.2만주)
2,540 (-4.15% / 24.8만주)
2,650 (-1.67% / 12.9만주)
2,695 (-0.37% / 15.8만주)
2,705 (1.12% / 33.2만주)
2026-09-112,665 (2.11% / 37.1만주)
2026-09-102,610 (0.19% / 17.1만주)
2026-09-092,605 (0.58% / 15.6만주)
2026-09-082,590 (1.37% / 56.6만주)
2026-09-072,555 (0.39% / 22.8만주)
2026-09-042,545 (0.20% / 16.2만주)
2026-09-032,540 (-4.15% / 24.8만주)
2026-09-022,650 (-1.67% / 12.9만주)
2026-09-012,695 (-0.37% / 15.8만주)
2026-08-312,705 (1.12% / 33.2만주)
 -0.4_2.3_R2.5_4.3
-0.6_3.3_R0.8_0.6
0.0_0.2_R0.6_3.5
1.0_1.4_R0.4_6.6
1.6_0.4_B1.2_3.3
0.4_1.2_B0.2_2.4
2.3_1.6_B6.3_0.7
-1.9_2.3_R0.2_3.0
-0.2_1.1_B0.2_3.5
-2.8_3.1_R4.0_3.9		 -0.37 -12.77 -51.01 0.00 0.00 0.00 N/A
19 2026-06-08 0117P0 피스피스스튜디오 코스닥 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,780 (0.35% / 5.1만주)
5,760 (0.00% / 6.7만주)
5,760 (1.23% / 9.4만주)
5,690 (3.83% / 26.0만주)
5,480 (-2.84% / 15.8만주)
5,640 (1.26% / 12.6만주)
5,570 (-0.71% / 20.8만주)
5,610 (2.00% / 55.2만주)
5,500 (10.00% / 466.8만주)
5,000 (-1.77% / 9.3만주)
2026-09-115,780 (0.35% / 5.1만주)
2026-09-105,760 (0.00% / 6.7만주)
2026-09-095,760 (1.23% / 9.4만주)
2026-09-085,690 (3.83% / 26.0만주)
2026-09-075,480 (-2.84% / 15.8만주)
2026-09-045,640 (1.26% / 12.6만주)
2026-09-035,570 (-0.71% / 20.8만주)
2026-09-025,610 (2.00% / 55.2만주)
2026-09-015,500 (10.00% / 466.8만주)
2026-08-315,000 (-1.77% / 9.3만주)
 0.0_1.7_R0.3_1.0
0.5_1.7_B0.5_0.0
0.4_2.6_R0.9_0.0
0.4_4.5_R3.5_1.4
-1.1_0.9_B1.8_2.2
-0.5_1.3_R1.8_0.9
0.5_2.2_B1.2_1.1
-1.5_1.1_R3.5_3.9
0.0_0.4_R10.0_11.1
-0.2_1.2_B1.6_0.0		 13.56 2.30 -46.97 0.00 0.00 0.00 N/A
20 2026-06-05 0134X0 대신밸런스제20호스팩 코스닥 2026-09-11
(-0.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,975 (-0.20% / 0.9만주)
1,979 (-0.05% / 0.2만주)
1,980 (0.10% / 0.1만주)
1,978 (-0.05% / 0.9만주)
1,979 (0.30% / 0.1만주)
1,973 (-0.35% / 0.5만주)
1,980 (-0.25% / 0.7만주)
1,985 (0.35% / 0.3만주)
1,978 (-0.15% / 0.1만주)
1,981 (0.05% / 0.2만주)
2026-09-111,975 (-0.20% / 0.9만주)
2026-09-101,979 (-0.05% / 0.2만주)
2026-09-091,980 (0.10% / 0.1만주)
2026-09-081,978 (-0.05% / 0.9만주)
2026-09-071,979 (0.30% / 0.1만주)
2026-09-041,973 (-0.35% / 0.5만주)
2026-09-031,980 (-0.25% / 0.7만주)
2026-09-021,985 (0.35% / 0.3만주)
2026-09-011,978 (-0.15% / 0.1만주)
2026-08-311,981 (0.05% / 0.2만주)
 -0.1_0.1_B0.2_0.2
-0.4_0.0_R0.3_0.1
0.1_0.2_R0.1_0.0
-0.1_0.3_D0.0_0.1
-0.2_0.0_R0.5_0.2
-0.5_0.0_R0.1_0.4
-0.5_0.1_R0.3_0.2
0.2_0.3_R0.2_0.0
0.0_0.1_B0.2_0.0
0.0_0.2_R0.1_0.0		 -0.25 -0.10 -0.05 0.00 0.00 0.00 N/A
21 2026-05-20 477850 마키나락스 코스닥 2026-09-11
(1.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 23,300 (1.30% / 46.9만주)
23,000 (1.10% / 46.4만주)
22,750 (-2.15% / 56.8만주)
23,250 (-0.85% / 59.3만주)
23,450 (0.64% / 56.2만주)
23,300 (1.53% / 40.0만주)
22,950 (-6.52% / 67.3만주)
24,550 (2.29% / 97.1만주)
24,000 (-0.21% / 59.2만주)
24,050 (-2.24% / 66.8만주)
2026-09-1123,300 (1.30% / 46.9만주)
2026-09-1023,000 (1.10% / 46.4만주)
2026-09-0922,750 (-2.15% / 56.8만주)
2026-09-0823,250 (-0.85% / 59.3만주)
2026-09-0723,450 (0.64% / 56.2만주)
2026-09-0423,300 (1.53% / 40.0만주)
2026-09-0322,950 (-6.52% / 67.3만주)
2026-09-0224,550 (2.29% / 97.1만주)
2026-09-0124,000 (-0.21% / 59.2만주)
2026-08-3124,050 (-2.24% / 66.8만주)
 -2.2_3.3_R3.6_0.0
0.9_1.7_R0.2_3.3
-1.1_0.9_B1.1_2.8
0.0_0.0_B0.9_4.9
0.0_0.9_R0.6_2.8
2.2_1.7_B0.6_2.1
1.6_1.7_B8.0_0.8
-3.8_1.7_R6.3_3.1
1.2_3.8_B1.4_2.1
-2.4_5.4_R0.2_0.4		 -5.28 -29.07 15.63 0.00 0.00 0.00
22 2026-05-19 288180 케이피항공산업 코스닥 2026-09-11
(-2.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,030 (-2.77% / 1.1만주)
7,230 (-0.55% / 1.0만주)
7,270 (-1.22% / 1.6만주)
7,360 (0.96% / 2.3만주)
7,290 (2.68% / 1.7만주)
7,100 (1.87% / 1.5만주)
6,970 (-1.55% / 1.5만주)
7,080 (-3.41% / 2.0만주)
7,330 (-1.08% / 1.2만주)
7,410 (-2.50% / 1.1만주)
2026-09-117,030 (-2.77% / 1.1만주)
2026-09-107,230 (-0.55% / 1.0만주)
2026-09-097,270 (-1.22% / 1.6만주)
2026-09-087,360 (0.96% / 2.3만주)
2026-09-077,290 (2.68% / 1.7만주)
2026-09-047,100 (1.87% / 1.5만주)
2026-09-036,970 (-1.55% / 1.5만주)
2026-09-027,080 (-3.41% / 2.0만주)
2026-09-017,330 (-1.08% / 1.2만주)
2026-08-317,410 (-2.50% / 1.1만주)
 -1.5_1.0_B1.3_1.1
0.8_4.4_B1.4_0.0
0.0_2.9_B1.2_1.2
-0.5_1.9_R1.5_1.2
0.0_2.1_R2.7_2.1
0.4_1.7_R1.4_1.3
0.0_3.0_B1.6_0.0
-1.8_4.2_B1.7_1.5
-2.0_1.5_R1.0_3.0
-0.3_1.8_B2.2_0.0		 -7.50 -8.82 -32.14 0.00 0.00 0.00 N/A
23 2026-05-14 487580 폴레드 코스닥 2026-09-11
(-0.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,100 (-0.64% / 8.7만주)
3,120 (2.46% / 13.4만주)
3,045 (-0.16% / 11.0만주)
3,050 (-1.13% / 13.9만주)
3,085 (0.00% / 14.6만주)
3,085 (0.65% / 11.7만주)
3,065 (-2.23% / 15.3만주)
3,135 (-3.09% / 15.4만주)
3,235 (-1.37% / 9.5만주)
3,280 (-0.46% / 9.3만주)
2026-09-113,100 (-0.64% / 8.7만주)
2026-09-103,120 (2.46% / 13.4만주)
2026-09-093,045 (-0.16% / 11.0만주)
2026-09-083,050 (-1.13% / 13.9만주)
2026-09-073,085 (0.00% / 14.6만주)
2026-09-043,085 (0.65% / 11.7만주)
2026-09-033,065 (-2.23% / 15.3만주)
2026-09-023,135 (-3.09% / 15.4만주)
2026-09-013,235 (-1.37% / 9.5만주)
2026-08-313,280 (-0.46% / 9.3만주)
 -1.3_0.2_R0.6_2.3
0.0_0.8_R2.5_0.6
0.3_0.3_B0.5_1.5
0.6_0.0_B1.8_0.6
2.1_1.6_B2.1_0.0
1.0_1.5_B0.3_1.0
1.3_0.7_B3.5_0.3
0.0_0.5_B3.1_0.0
-1.8_0.9_R0.5_2.3
-0.5_2.9_D0.0_0.3		 -5.92 -15.65 -16.33 0.00 0.00 0.00 N/A
24 2026-05-11 439960 코스모로보틱스 코스닥 2026-09-11
(-3.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,010 (-3.30% / 49.7만주)
12,420 (1.14% / 207.8만주)
12,280 (-0.49% / 62.5만주)
12,340 (-2.14% / 74.3만주)
12,610 (-0.32% / 74.1만주)
12,650 (3.27% / 145.5만주)
12,250 (0.74% / 107.6만주)
12,160 (-2.25% / 101.3만주)
12,440 (-0.08% / 50.8만주)
12,450 (-0.88% / 45.6만주)
2026-09-1112,010 (-3.30% / 49.7만주)
2026-09-1012,420 (1.14% / 207.8만주)
2026-09-0912,280 (-0.49% / 62.5만주)
2026-09-0812,340 (-2.14% / 74.3만주)
2026-09-0712,610 (-0.32% / 74.1만주)
2026-09-0412,650 (3.27% / 145.5만주)
2026-09-0312,250 (0.74% / 107.6만주)
2026-09-0212,160 (-2.25% / 101.3만주)
2026-09-0112,440 (-0.08% / 50.8만주)
2026-08-3112,450 (-0.88% / 45.6만주)
 -2.9_0.6_B0.4_1.6
4.2_0.5_B3.0_5.5
-0.2_0.8_B0.3_1.9
0.2_0.2_B2.4_1.2
1.6_0.7_B1.9_1.0
3.5_0.8_B0.2_4.8
0.7_2.0_D0.0_5.1
-1.9_1.9_B0.3_7.9
1.6_2.8_B1.7_0.1
-2.0_3.7_R1.1_0.7		 -4.38 -33.87 -45.28 0.00 0.00 0.00
25 2026-04-30 0129K0 신한제18호스팩 코스닥 2026-09-11
(0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,975 (0.10% / 0.1만주)
1,973 (0.00% / 1.0만주)
1,973 (0.36% / 0.2만주)
1,966 (-0.30% / 1.0만주)
1,972 (0.00% / 0.6만주)
1,972 (-0.30% / 0.9만주)
1,978 (0.20% / 0.4만주)
1,974 (0.00% / 0.2만주)
1,974 (-0.25% / 0.1만주)
1,979 (-0.25% / 0.2만주)
2026-09-111,975 (0.10% / 0.1만주)
2026-09-101,973 (0.00% / 1.0만주)
2026-09-091,973 (0.36% / 0.2만주)
2026-09-081,966 (-0.30% / 1.0만주)
2026-09-071,972 (0.00% / 0.6만주)
2026-09-041,972 (-0.30% / 0.9만주)
2026-09-031,978 (0.20% / 0.4만주)
2026-09-021,974 (0.00% / 0.2만주)
2026-09-011,974 (-0.25% / 0.1만주)
2026-08-311,979 (-0.25% / 0.2만주)
 0.0_0.0_R0.1_0.4
0.0_0.4_D0.0_0.0
0.0_0.1_R0.4_0.2
0.0_0.1_B0.3_0.0
0.0_0.2_D0.0_0.4
0.0_0.2_B0.3_0.0
-0.2_0.0_R0.4_0.2
-0.2_0.0_R0.2_0.4
0.0_0.0_B0.3_0.3
-0.3_0.1_D0.0_0.3		 -0.45 0.25 -0.30 0.00 0.00 0.00 N/A
26 2026-04-29 0011T0 채비 코스닥 2026-09-11
(-3.58%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,120 (-3.58% / 18.7만주)
5,310 (-1.12% / 38.2만주)
5,370 (1.13% / 35.9만주)
5,310 (13.10% / 115.6만주)
4,695 (3.07% / 7.2만주)
4,555 (3.64% / 14.2만주)
4,395 (-4.87% / 12.7만주)
4,620 (-3.35% / 8.3만주)
4,780 (-3.34% / 8.8만주)
4,945 (-1.30% / 7.3만주)
2026-09-115,120 (-3.58% / 18.7만주)
2026-09-105,310 (-1.12% / 38.2만주)
2026-09-095,370 (1.13% / 35.9만주)
2026-09-085,310 (13.10% / 115.6만주)
2026-09-074,695 (3.07% / 7.2만주)
2026-09-044,555 (3.64% / 14.2만주)
2026-09-034,395 (-4.87% / 12.7만주)
2026-09-024,620 (-3.35% / 8.3만주)
2026-09-014,780 (-3.34% / 8.8만주)
2026-08-314,945 (-1.30% / 7.3만주)
 -4.0_0.4_R0.4_7.8
0.2_5.3_B1.3_5.0
0.8_6.5_R0.4_0.0
0.1_2.1_R13.0_11.1
0.2_0.5_R2.8_3.0
0.7_0.0_R2.9_4.3
0.2_1.4_B5.1_3.1
-0.1_1.3_B3.2_0.0
-0.7_1.0_B2.6_3.9
-0.3_4.6_B1.0_0.0		 2.20 1.39 -35.60 0.00 0.00 0.00 N/A
27 2026-04-23 0131D0 키움히어로제2호스팩 코스닥 2026-09-11
(-0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,962 (-0.36% / 0.3만주)
1,969 (-0.05% / 0.3만주)
1,970 (0.00% / 1.5만주)
1,970 (0.25% / 1.3만주)
1,965 (0.15% / 1.2만주)
1,962 (-0.41% / 4.0만주)
1,970 (0.05% / 0.5만주)
1,969 (0.00% / 0.4만주)
1,969 (-0.05% / 0.1만주)
1,970 (-0.05% / 0.3만주)
2026-09-111,962 (-0.36% / 0.3만주)
2026-09-101,969 (-0.05% / 0.3만주)
2026-09-091,970 (0.00% / 1.5만주)
2026-09-081,970 (0.25% / 1.3만주)
2026-09-071,965 (0.15% / 1.2만주)
2026-09-041,962 (-0.41% / 4.0만주)
2026-09-031,970 (0.05% / 0.5만주)
2026-09-021,969 (0.00% / 0.4만주)
2026-09-011,969 (-0.05% / 0.1만주)
2026-08-311,970 (-0.05% / 0.3만주)
 0.5_0.0_B0.9_0.0
0.5_0.1_B0.5_0.0
0.0_0.0_D0.0_0.5
0.0_0.0_R0.3_0.5
0.2_0.0_D0.0_0.4
0.0_0.2_B0.4_0.3
-0.1_0.0_R0.2_0.3
-0.1_0.1_R0.1_0.6
0.8_0.0_B0.9_0.0
0.0_0.1_B0.1_0.4		 -0.46 0.15 -0.76 0.00 0.00 0.00 N/A
28 2026-04-03 0010F0 보원케미칼 코스닥 2026-09-11
(1.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,345 (1.52% / 4.4만주)
2,310 (-0.43% / 4.6만주)
2,320 (2.20% / 21.3만주)
2,270 (6.32% / 30.8만주)
2,135 (-0.47% / 1.9만주)
2,145 (-2.72% / 4.0만주)
2,205 (7.56% / 38.1만주)
2,050 (-2.84% / 2.5만주)
2,110 (-1.86% / 1.7만주)
2,150 (-1.15% / 1.8만주)
2026-09-112,345 (1.52% / 4.4만주)
2026-09-102,310 (-0.43% / 4.6만주)
2026-09-092,320 (2.20% / 21.3만주)
2026-09-082,270 (6.32% / 30.8만주)
2026-09-072,135 (-0.47% / 1.9만주)
2026-09-042,145 (-2.72% / 4.0만주)
2026-09-032,205 (7.56% / 38.1만주)
2026-09-022,050 (-2.84% / 2.5만주)
2026-09-012,110 (-1.86% / 1.7만주)
2026-08-312,150 (-1.15% / 1.8만주)
 -3.2_0.0_R4.9_2.3
2.4_3.5_B2.7_0.0
-0.7_0.0_R2.9_9.7
0.5_1.6_R5.8_8.1
0.0_0.9_B0.5_1.6
0.0_0.5_B2.7_1.8
3.2_4.7_R4.3_11.1
-0.9_1.7_B1.9_2.9
0.0_0.5_B1.9_0.0
0.0_1.9_B1.1_0.0		 7.82 -1.26 -21.83 0.00 0.00 0.00 N/A
29 2026-04-02 0007J0 인벤테라 코스닥 2026-09-11
(-0.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,770 (-0.57% / 0.8만주)
8,820 (-1.78% / 1.3만주)
8,980 (1.70% / 1.6만주)
8,830 (5.24% / 2.7만주)
8,390 (2.44% / 1.3만주)
8,190 (3.80% / 0.7만주)
7,890 (-1.38% / 1.2만주)
8,000 (-3.38% / 1.0만주)
8,280 (-1.78% / 2.6만주)
8,430 (-3.33% / 2.6만주)
2026-09-118,770 (-0.57% / 0.8만주)
2026-09-108,820 (-1.78% / 1.3만주)
2026-09-098,980 (1.70% / 1.6만주)
2026-09-088,830 (5.24% / 2.7만주)
2026-09-078,390 (2.44% / 1.3만주)
2026-09-048,190 (3.80% / 0.7만주)
2026-09-037,890 (-1.38% / 1.2만주)
2026-09-028,000 (-3.38% / 1.0만주)
2026-09-018,280 (-1.78% / 2.6만주)
2026-08-318,430 (-3.33% / 2.6만주)
 0.0_1.9_B0.6_0.1
-1.6_1.4_B0.2_2.7
1.8_3.3_B0.1_1.1
1.2_3.1_R4.0_5.2
0.0_1.3_R2.4_0.2
0.1_1.4_R3.7_0.0
0.4_2.4_B1.7_1.1
-1.3_1.4_B2.1_0.0
0.0_4.0_B1.8_0.8
-2.1_5.0_B1.3_0.8		 0.57 6.05 -17.26 0.00 0.00 0.00 N/A
30 2026-04-02 0132G0 교보20호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,992 (0.00% / 0.0만주)
1,992 (0.00% / 0.1만주)
1,992 (0.40% / 0.1만주)
1,984 (-0.40% / 0.1만주)
1,992 (0.05% / 0.1만주)
1,991 (-0.05% / 0.1만주)
1,992 (0.00% / 0.1만주)
1,992 (-0.05% / 0.1만주)
1,993 (0.10% / 0.0만주)
1,991 (-0.20% / 0.5만주)
2026-09-111,992 (0.00% / 0.0만주)
2026-09-101,992 (0.00% / 0.1만주)
2026-09-091,992 (0.40% / 0.1만주)
2026-09-081,984 (-0.40% / 0.1만주)
2026-09-071,992 (0.05% / 0.1만주)
2026-09-041,991 (-0.05% / 0.1만주)
2026-09-031,992 (0.00% / 0.1만주)
2026-09-021,992 (-0.05% / 0.1만주)
2026-09-011,993 (0.10% / 0.0만주)
2026-08-311,991 (-0.20% / 0.5만주)
 0.0_0.4_D0.0_0.0
0.0_0.4_D0.0_0.0
-0.2_0.0_R0.6_0.1
-0.2_0.0_B0.3_0.3
0.2_0.0_B0.1_0.0
-0.1_0.1_D0.0_0.1
0.2_0.5_B0.2_0.0
0.0_0.6_B0.1_0.0
0.0_0.0_R0.1_0.1
-0.1_0.5_B0.2_0.1		 -0.15 -0.20 -0.30 0.00 0.00 0.00 N/A
31 2026-04-01 0130D0 신한제17호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,970 (0.00% / 0.0만주)
1,970 (0.05% / 0.1만주)
1,969 (0.05% / 0.2만주)
1,968 (-0.40% / 0.1만주)
1,976 (0.51% / 0.0만주)
1,966 (-0.25% / 1.1만주)
1,971 (-0.05% / 0.7만주)
1,972 (-0.30% / 0.0만주)
1,978 (0.41% / 0.1만주)
1,970 (0.05% / 0.4만주)
2026-09-111,970 (0.00% / 0.0만주)
2026-09-101,970 (0.05% / 0.1만주)
2026-09-091,969 (0.05% / 0.2만주)
2026-09-081,968 (-0.40% / 0.1만주)
2026-09-071,976 (0.51% / 0.0만주)
2026-09-041,966 (-0.25% / 1.1만주)
2026-09-031,971 (-0.05% / 0.7만주)
2026-09-021,972 (-0.30% / 0.0만주)
2026-09-011,978 (0.41% / 0.1만주)
2026-08-311,970 (0.05% / 0.4만주)
 0.1_0.0_B0.1_0.4
0.1_0.1_D0.0_0.5
0.1_0.1_B0.1_0.7
0.1_0.1_B0.5_0.0
0.3_0.0_R0.3_0.1
0.0_0.0_B0.3_0.3
0.0_0.0_B0.1_0.3
0.1_0.0_B0.4_0.0
0.0_0.0_R0.4_0.1
0.1_0.2_D0.0_0.2		 0.05 0.10 -0.86 0.00 0.00 0.00 N/A
32 2026-03-31 394420 리센스메디컬 코스닥 2026-09-11
(1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,700 (1.25% / 14.3만주)
9,580 (2.46% / 5.0만주)
9,350 (-2.09% / 4.1만주)
9,550 (-1.65% / 4.2만주)
9,710 (-5.27% / 5.5만주)
10,250 (5.02% / 10.6만주)
9,760 (-5.06% / 8.5만주)
10,280 (-1.15% / 4.2만주)
10,400 (-8.45% / 12.9만주)
11,360 (-2.99% / 8.1만주)
2026-09-119,700 (1.25% / 14.3만주)
2026-09-109,580 (2.46% / 5.0만주)
2026-09-099,350 (-2.09% / 4.1만주)
2026-09-089,550 (-1.65% / 4.2만주)
2026-09-079,710 (-5.27% / 5.5만주)
2026-09-0410,250 (5.02% / 10.6만주)
2026-09-039,760 (-5.06% / 8.5만주)
2026-09-0210,280 (-1.15% / 4.2만주)
2026-09-0110,400 (-8.45% / 12.9만주)
2026-08-3111,360 (-2.99% / 8.1만주)
 0.3_1.9_R0.9_5.7
0.0_4.0_R2.5_0.4
-1.0_0.7_B1.1_2.6
0.7_1.0_B2.4_1.8
0.3_0.0_B5.5_0.9
0.0_0.6_R5.0_1.3
1.9_1.3_B6.9_0.0
-1.0_3.6_B0.2_2.3
2.6_2.4_B10.7_0.4
-0.1_6.0_B2.9_0.0		 -17.16 -11.25 -48.13 0.00 0.00 0.00
33 2026-03-27 0130H0 엔에이치스팩33호 코스닥 2026-09-11
(-0.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,987 (-0.05% / 0.2만주)
1,988 (-0.05% / 1.2만주)
1,989 (-0.15% / 0.1만주)
1,992 (0.05% / 0.0만주)
1,991 (-0.05% / 0.3만주)
1,992 (-0.15% / 0.4만주)
1,995 (-0.50% / 0.6만주)
2,005 (0.00% / 0.3만주)
2,005 (0.00% / 0.2만주)
2,005 (0.45% / 0.3만주)
2026-09-111,987 (-0.05% / 0.2만주)
2026-09-101,988 (-0.05% / 1.2만주)
2026-09-091,989 (-0.15% / 0.1만주)
2026-09-081,992 (0.05% / 0.0만주)
2026-09-071,991 (-0.05% / 0.3만주)
2026-09-041,992 (-0.15% / 0.4만주)
2026-09-031,995 (-0.50% / 0.6만주)
2026-09-022,005 (0.00% / 0.3만주)
2026-09-012,005 (0.00% / 0.2만주)
2026-08-312,005 (0.45% / 0.3만주)
 0.0_0.3_B0.1_1.4
0.8_0.2_B0.8_0.2
0.0_0.0_B0.2_0.3
0.0_0.0_R0.1_0.4
0.4_0.1_B0.4_0.6
0.0_0.1_B0.2_0.3
0.0_0.3_B0.5_0.0
0.0_0.5_D0.0_0.0
0.0_0.2_D0.0_0.2
0.7_0.2_B0.2_0.0		 -0.45 0.05 -0.35 0.00 0.00 0.00 N/A
34 2026-03-26 0088M0 메쥬 코스닥 2026-09-11
(-3.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,800 (-3.99% / 8.6만주)
12,290 (-3.61% / 8.3만주)
12,750 (0.55% / 3.2만주)
12,680 (-4.30% / 4.1만주)
13,250 (2.16% / 3.0만주)
12,970 (4.18% / 7.6만주)
12,450 (-1.58% / 4.2만주)
12,650 (-1.63% / 3.3만주)
12,860 (-0.77% / 2.3만주)
12,960 (-0.54% / 4.7만주)
2026-09-1111,800 (-3.99% / 8.6만주)
2026-09-1012,290 (-3.61% / 8.3만주)
2026-09-0912,750 (0.55% / 3.2만주)
2026-09-0812,680 (-4.30% / 4.1만주)
2026-09-0713,250 (2.16% / 3.0만주)
2026-09-0412,970 (4.18% / 7.6만주)
2026-09-0312,450 (-1.58% / 4.2만주)
2026-09-0212,650 (-1.63% / 3.3만주)
2026-09-0112,860 (-0.77% / 2.3만주)
2026-08-3112,960 (-0.54% / 4.7만주)
 -0.7_0.6_B3.3_1.4
-1.0_2.9_B2.6_1.0
0.3_1.3_R0.2_2.0
1.8_0.0_B6.0_0.0
0.2_2.2_R2.0_0.9
0.0_0.4_R4.2_4.1
0.4_1.8_B2.0_3.1
-1.9_1.3_R0.2_3.8
0.0_2.2_B0.8_3.4
0.0_4.2_B0.5_0.4		 -9.44 -11.48 -37.89 0.00 0.00 0.00 N/A
35 2026-03-25 408470 한패스 코스닥 2026-09-11
(-1.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,100 (-1.73% / 3.1만주)
5,190 (0.58% / 1.4만주)
5,160 (1.98% / 2.0만주)
5,060 (-1.94% / 3.7만주)
5,160 (-1.15% / 2.2만주)
5,220 (3.78% / 7.0만주)
5,030 (-3.64% / 6.8만주)
5,220 (-6.12% / 6.4만주)
5,560 (6.11% / 42.9만주)
5,240 (-2.60% / 4.5만주)
2026-09-115,100 (-1.73% / 3.1만주)
2026-09-105,190 (0.58% / 1.4만주)
2026-09-095,160 (1.98% / 2.0만주)
2026-09-085,060 (-1.94% / 3.7만주)
2026-09-075,160 (-1.15% / 2.2만주)
2026-09-045,220 (3.78% / 7.0만주)
2026-09-035,030 (-3.64% / 6.8만주)
2026-09-025,220 (-6.12% / 6.4만주)
2026-09-015,560 (6.11% / 42.9만주)
2026-08-315,240 (-2.60% / 4.5만주)
 0.4_0.6_B2.1_0.6
2.1_2.5_B1.5_0.0
0.0_0.4_R2.0_1.2
0.0_0.0_B1.9_2.1
0.4_0.2_B1.5_0.8
0.8_0.0_R3.0_4.0
2.1_1.6_B5.6_0.6
0.0_0.0_B6.1_0.0
-1.7_0.0_R8.0_11.3
-1.3_3.1_B1.3_0.8		 -5.20 -8.77 -35.77 0.00 0.00 0.00 N/A
36 2026-03-20 493280 아이엠바이오로직스 코스닥 2026-09-11
(6.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,900 (6.14% / 13.1만주)
14,980 (-1.96% / 15.4만주)
15,280 (-0.78% / 7.5만주)
15,400 (5.84% / 17.5만주)
14,550 (-1.15% / 6.5만주)
14,720 (2.79% / 4.0만주)
14,320 (-3.18% / 5.4만주)
14,790 (-3.33% / 5.2만주)
15,300 (-4.85% / 6.1만주)
16,080 (3.94% / 5.8만주)
2026-09-1115,900 (6.14% / 13.1만주)
2026-09-1014,980 (-1.96% / 15.4만주)
2026-09-0915,280 (-0.78% / 7.5만주)
2026-09-0815,400 (5.84% / 17.5만주)
2026-09-0714,550 (-1.15% / 6.5만주)
2026-09-0414,720 (2.79% / 4.0만주)
2026-09-0314,320 (-3.18% / 5.4만주)
2026-09-0214,790 (-3.33% / 5.2만주)
2026-09-0115,300 (-4.85% / 6.1만주)
2026-08-3116,080 (3.94% / 5.8만주)
 -1.5_1.4_R7.7_1.2
-0.8_7.2_B1.1_0.6
1.2_1.2_B1.9_2.5
0.0_1.6_R5.8_6.4
-0.1_1.1_B1.0_0.7
0.4_0.6_R2.4_0.4
1.1_0.8_B4.2_1.9
-2.3_0.1_B1.1_3.6
-1.7_1.7_B3.2_1.7
-1.1_5.2_R5.1_0.0		 2.78 -17.40 -40.11 0.00 0.00 0.00
37 2026-03-16 0082N0 카나프테라퓨틱스 코스닥 2026-09-11
(-1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,380 (-1.25% / 1.5만주)
13,550 (-3.08% / 2.5만주)
13,980 (2.34% / 1.8만주)
13,660 (-4.68% / 9.2만주)
14,330 (-8.14% / 6.7만주)
15,600 (-3.47% / 2.5만주)
16,160 (2.41% / 6.1만주)
15,780 (-3.25% / 6.5만주)
16,310 (-6.26% / 8.1만주)
17,400 (5.97% / 7.8만주)
2026-09-1113,380 (-1.25% / 1.5만주)
2026-09-1013,550 (-3.08% / 2.5만주)
2026-09-0913,980 (2.34% / 1.8만주)
2026-09-0813,660 (-4.68% / 9.2만주)
2026-09-0714,330 (-8.14% / 6.7만주)
2026-09-0415,600 (-3.47% / 2.5만주)
2026-09-0316,160 (2.41% / 6.1만주)
2026-09-0215,780 (-3.25% / 6.5만주)
2026-09-0116,310 (-6.26% / 8.1만주)
2026-08-3117,400 (5.97% / 7.8만주)
 -3.2_0.3_R2.1_1.1
-0.4_3.1_B2.7_4.9
0.0_0.3_R2.3_1.0
0.0_3.4_B4.7_0.3
-2.6_0.0_B5.7_7.2
5.1_1.3_B8.1_0.0
-0.2_3.5_R2.6_1.4
-0.5_4.3_B2.8_4.1
1.2_0.9_B7.3_3.1
0.0_8.6_R6.0_0.2		 -18.51 -12.72 -28.30 0.00 0.00 0.00 N/A
38 2026-03-09 0011A0 액스비스 코스닥 2026-09-11
(11.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,100 (11.97% / 946.1만주)
11,700 (12.50% / 582.0만주)
10,400 (-6.39% / 181.4만주)
11,110 (29.94% / 46.5만주)
8,550 (2.76% / 3.4만주)
8,320 (4.79% / 2.5만주)
7,940 (-0.13% / 3.4만주)
7,950 (-5.69% / 4.9만주)
8,430 (-1.75% / 1.7만주)
8,580 (0.94% / 2.8만주)
2026-09-1113,100 (11.97% / 946.1만주)
2026-09-1011,700 (12.50% / 582.0만주)
2026-09-0910,400 (-6.39% / 181.4만주)
2026-09-0811,110 (29.94% / 46.5만주)
2026-09-078,550 (2.76% / 3.4만주)
2026-09-048,320 (4.79% / 2.5만주)
2026-09-037,940 (-0.13% / 3.4만주)
2026-09-027,950 (-5.69% / 4.9만주)
2026-09-018,430 (-1.75% / 1.7만주)
2026-08-318,580 (0.94% / 2.8만주)
 -1.2_2.7_R13.3_13.3
0.0_7.3_R12.5_9.9
-1.9_6.0_B4.6_0.8
0.1_0.0_R29.8_0.0
-1.1_0.5_R3.9_1.3
0.0_0.0_R4.8_0.2
0.1_3.0_B0.3_3.0
-0.7_0.4_B5.0_0.1
-0.8_1.5_B0.9_0.4
0.0_2.2_R0.9_0.0		 54.12 35.05 -1.87 -64.35 0.00 0.00 N/A
39 2026-03-06 458350 에스팀 코스닥 2026-09-11
(0.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,140 (0.96% / 2.4만주)
3,110 (-0.64% / 4.0만주)
3,130 (-0.63% / 3.7만주)
3,150 (-2.63% / 5.3만주)
3,235 (-2.85% / 4.6만주)
3,330 (-0.30% / 1.8만주)
3,340 (-3.75% / 2.1만주)
3,470 (1.91% / 1.1만주)
3,405 (0.15% / 1.2만주)
3,400 (-0.29% / 1.5만주)
2026-09-113,140 (0.96% / 2.4만주)
2026-09-103,110 (-0.64% / 4.0만주)
2026-09-093,130 (-0.63% / 3.7만주)
2026-09-083,150 (-2.63% / 5.3만주)
2026-09-073,235 (-2.85% / 4.6만주)
2026-09-043,330 (-0.30% / 1.8만주)
2026-09-033,340 (-3.75% / 2.1만주)
2026-09-023,470 (1.91% / 1.1만주)
2026-09-013,405 (0.15% / 1.2만주)
2026-08-313,400 (-0.29% / 1.5만주)
 0.0_1.6_R1.0_2.5
-0.2_1.8_B0.5_2.9
0.0_1.0_B0.6_1.6
2.5_1.0_B5.0_0.0
-3.0_1.4_R0.2_2.0
0.3_2.4_B0.6_0.6
-0.6_0.0_B3.2_2.3
0.0_1.2_R1.9_0.0
-1.6_0.0_R1.8_4.3
-0.1_2.5_B0.1_2.2		 -7.92 -16.15 -31.06 -85.56 0.00 0.00 N/A
40 2026-01-30 0001A0 덕양에너젠 코스닥 2026-09-11
(-6.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,800 (-6.78% / 15.1만주)
9,440 (-4.74% / 21.8만주)
9,910 (10.36% / 136.8만주)
8,980 (-1.54% / 4.5만주)
9,120 (2.36% / 8.0만주)
8,910 (1.37% / 2.6만주)
8,790 (-5.18% / 4.8만주)
9,270 (-1.70% / 8.5만주)
9,430 (0.32% / 4.3만주)
9,400 (3.30% / 6.4만주)
2026-09-118,800 (-6.78% / 15.1만주)
2026-09-109,440 (-4.74% / 21.8만주)
2026-09-099,910 (10.36% / 136.8만주)
2026-09-088,980 (-1.54% / 4.5만주)
2026-09-079,120 (2.36% / 8.0만주)
2026-09-048,910 (1.37% / 2.6만주)
2026-09-038,790 (-5.18% / 4.8만주)
2026-09-029,270 (-1.70% / 8.5만주)
2026-09-019,430 (0.32% / 4.3만주)
2026-08-319,400 (3.30% / 6.4만주)
 -1.6_0.0_B5.3_0.0
0.1_1.0_B4.8_0.0
3.7_1.5_R6.4_12.2
0.1_0.0_B1.6_1.3
0.1_0.4_R2.2_5.8
0.2_0.2_R1.1_2.5
0.0_1.1_B5.2_0.4
-0.1_0.4_B1.6_5.9
0.0_2.0_R0.3_1.1
-1.0_3.4_R4.3_0.0		 -3.30 -0.68 -13.39 -51.97 0.00 0.00 N/A
41 2026-01-21 0115H0 삼성스팩13호 코스닥 2026-09-11
(-0.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,989 (-0.05% / 0.1만주)
1,990 (-0.20% / 0.1만주)
1,994 (-0.20% / 0.2만주)
1,998 (-0.35% / 0.4만주)
2,005 (0.75% / 0.1만주)
1,990 (-0.25% / 0.5만주)
1,995 (-0.25% / 0.5만주)
2,000 (-0.25% / 0.8만주)
2,005 (0.25% / 0.7만주)
2,000 (-0.25% / 0.1만주)
2026-09-111,989 (-0.05% / 0.1만주)
2026-09-101,990 (-0.20% / 0.1만주)
2026-09-091,994 (-0.20% / 0.2만주)
2026-09-081,998 (-0.35% / 0.4만주)
2026-09-072,005 (0.75% / 0.1만주)
2026-09-041,990 (-0.25% / 0.5만주)
2026-09-031,995 (-0.25% / 0.5만주)
2026-09-022,000 (-0.25% / 0.8만주)
2026-09-012,005 (0.25% / 0.7만주)
2026-08-312,000 (-0.25% / 0.1만주)
 0.0_0.2_B0.1_0.0
-0.1_0.2_B0.2_0.0
-0.7_0.0_R0.5_0.2
0.0_0.6_B0.3_0.0
0.8_0.6_D0.0_0.0
0.0_0.0_B0.3_0.3
0.0_0.0_B0.3_0.5
-0.2_0.1_D0.0_0.5
0.0_0.0_R0.3_0.2
0.0_0.1_B0.2_0.0		 -0.80 -0.35 -0.15 -3.68 0.00 0.00 N/A
42 2026-01-14 0004V0 엔비알모션 코스닥 2026-09-11
(-1.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,910 (-1.99% / 8.5만주)
6,030 (2.20% / 12.9만주)
5,900 (3.51% / 12.2만주)
5,700 (2.15% / 16.0만주)
5,580 (1.27% / 16.4만주)
5,510 (10.20% / 28.8만주)
5,000 (-5.30% / 16.6만주)
5,280 (-4.86% / 6.8만주)
5,550 (-0.54% / 9.0만주)
5,580 (2.76% / 10.7만주)
2026-09-115,910 (-1.99% / 8.5만주)
2026-09-106,030 (2.20% / 12.9만주)
2026-09-095,900 (3.51% / 12.2만주)
2026-09-085,700 (2.15% / 16.0만주)
2026-09-075,580 (1.27% / 16.4만주)
2026-09-045,510 (10.20% / 28.8만주)
2026-09-035,000 (-5.30% / 16.6만주)
2026-09-025,280 (-4.86% / 6.8만주)
2026-09-015,550 (-0.54% / 9.0만주)
2026-08-315,580 (2.76% / 10.7만주)
 -1.3_2.2_B0.7_2.7
2.2_6.8_D0.0_2.3
0.2_0.2_R3.3_2.4
-0.9_0.0_R3.1_4.0
0.2_1.8_R1.1_3.9
0.2_0.0_R10.0_6.4
0.6_0.7_B5.8_2.4
-2.7_0.0_B2.2_1.7
3.0_2.5_B3.5_0.0
0.0_5.0_R2.8_0.0		 8.84 -2.48 -41.43 -70.81 0.00 0.00 N/A
43 2026-01-14 493330 지에프아이 코스닥 2026-09-11
(-6.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,820 (-6.97% / 19.9만주)
13,780 (-4.83% / 20.2만주)
14,480 (-4.67% / 8.1만주)
15,190 (1.40% / 6.1만주)
14,980 (7.38% / 29.0만주)
13,950 (4.57% / 4.0만주)
13,340 (-3.40% / 9.0만주)
13,810 (1.54% / 36.6만주)
13,600 (7.94% / 32.0만주)
12,600 (6.60% / 13.1만주)
2026-09-1112,820 (-6.97% / 19.9만주)
2026-09-1013,780 (-4.83% / 20.2만주)
2026-09-0914,480 (-4.67% / 8.1만주)
2026-09-0815,190 (1.40% / 6.1만주)
2026-09-0714,980 (7.38% / 29.0만주)
2026-09-0413,950 (4.57% / 4.0만주)
2026-09-0313,340 (-3.40% / 9.0만주)
2026-09-0213,810 (1.54% / 36.6만주)
2026-09-0113,600 (7.94% / 32.0만주)
2026-08-3112,600 (6.60% / 13.1만주)
 -1.1_3.2_B5.9_0.0
-0.3_4.7_B4.6_0.0
-0.8_3.9_B3.9_1.6
-0.1_2.9_R1.5_2.0
0.1_0.6_R7.2_2.8
3.5_3.2_R1.0_0.0
-1.3_2.8_B2.1_3.1
-2.6_4.2_R4.2_8.6
-0.2_0.9_R8.1_10.3
0.3_2.2_R6.3_9.7		 8.46 16.97 3.14 -15.38 0.00 0.00
44 2025-12-29 012210 삼미금속 코스닥 2026-09-11
(-2.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,290 (-2.69% / 566.6만주)
12,630 (-3.07% / 652.7만주)
13,030 (29.91% / 1,958.9만주)
10,030 (-1.67% / 878.3만주)
10,200 (22.16% / 1,728.6만주)
8,350 (0.12% / 10.7만주)
8,340 (0.97% / 48.5만주)
8,260 (-2.36% / 11.2만주)
8,460 (-3.86% / 12.7만주)
8,800 (-0.79% / 31.1만주)
2026-09-1112,290 (-2.69% / 566.6만주)
2026-09-1012,630 (-3.07% / 652.7만주)
2026-09-0913,030 (29.91% / 1,958.9만주)
2026-09-0810,030 (-1.67% / 878.3만주)
2026-09-0710,200 (22.16% / 1,728.6만주)
2026-09-048,350 (0.12% / 10.7만주)
2026-09-038,340 (0.97% / 48.5만주)
2026-09-028,260 (-2.36% / 11.2만주)
2026-09-018,460 (-3.86% / 12.7만주)
2026-08-318,800 (-0.79% / 31.1만주)
 -0.9_3.2_B1.8_3.3
1.0_4.9_B4.0_0.6
2.4_2.2_R26.9_0.0
3.9_0.8_B5.4_3.5
3.7_2.8_R17.8_6.4
4.0_1.1_B3.7_0.0
0.2_2.2_R0.7_9.1
-3.1_2.1_R0.7_5.6
0.0_2.1_B3.9_0.0
-1.9_0.7_R1.1_6.3		 38.56 73.59 41.43 -25.47 3.54 199.03 N/A
45 2025-12-29 490470 세미파이브 코스닥 2026-09-11
(-4.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,240 (-4.03% / 34.6만주)
15,880 (0.13% / 50.9만주)
15,860 (-0.44% / 89.8만주)
15,930 (10.78% / 402.5만주)
14,380 (-0.76% / 16.4만주)
14,490 (2.40% / 17.8만주)
14,150 (-4.46% / 21.9만주)
14,810 (-3.77% / 13.7만주)
15,390 (0.00% / 19.1만주)
15,390 (0.20% / 9.8만주)
2026-09-1115,240 (-4.03% / 34.6만주)
2026-09-1015,880 (0.13% / 50.9만주)
2026-09-0915,860 (-0.44% / 89.8만주)
2026-09-0815,930 (10.78% / 402.5만주)
2026-09-0714,380 (-0.76% / 16.4만주)
2026-09-0414,490 (2.40% / 17.8만주)
2026-09-0314,150 (-4.46% / 21.9만주)
2026-09-0214,810 (-3.77% / 13.7만주)
2026-09-0115,390 (0.00% / 19.1만주)
2026-08-3115,390 (0.20% / 9.8만주)
 -4.0_2.9_B0.1_1.0
-0.9_2.0_R1.1_4.5
-1.0_2.2_R0.6_4.5
0.1_0.3_R10.6_13.9
3.5_0.1_B4.1_0.5
0.4_1.9_R2.0_0.0
1.5_1.8_B5.9_1.3
-3.8_2.1_D0.0_3.0
0.5_3.8_B0.5_1.6
-0.3_5.4_R0.5_0.1		 -0.78 -12.41 -42.16 -35.42 0.00 0.00
46 2025-12-24 491000 리브스메드 코스닥 2026-09-11
(-3.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 32,550 (-3.27% / 13.5만주)
33,650 (-4.81% / 27.0만주)
35,350 (-1.94% / 8.8만주)
36,050 (6.81% / 27.2만주)
33,750 (-2.17% / 19.4만주)
34,500 (3.60% / 19.1만주)
33,300 (3.74% / 17.6만주)
32,100 (-3.75% / 16.2만주)
33,350 (-0.74% / 10.9만주)
33,600 (0.45% / 9.0만주)
2026-09-1132,550 (-3.27% / 13.5만주)
2026-09-1033,650 (-4.81% / 27.0만주)
2026-09-0935,350 (-1.94% / 8.8만주)
2026-09-0836,050 (6.81% / 27.2만주)
2026-09-0733,750 (-2.17% / 19.4만주)
2026-09-0434,500 (3.60% / 19.1만주)
2026-09-0333,300 (3.74% / 17.6만주)
2026-09-0232,100 (-3.75% / 16.2만주)
2026-09-0133,350 (-0.74% / 10.9만주)
2026-08-3133,600 (0.45% / 9.0만주)
 -2.7_1.2_B0.6_1.7
0.0_3.6_B4.8_0.1
-0.7_0.1_B1.3_1.7
0.7_1.0_R6.0_3.7
0.6_1.1_B2.7_0.3
-0.3_0.6_R3.9_3.6
0.8_2.3_R2.9_3.0
-2.6_1.2_B1.2_2.0
1.5_1.5_B2.2_0.0
-1.8_4.1_R2.3_0.0		 -2.69 -34.77 -19.63 -61.39 0.00 0.00
47 2025-12-23 0097F0 미래에셋비전스팩10호 코스닥 2026-09-11
(0.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,984 (0.25% / 0.5만주)
1,979 (0.00% / 0.3만주)
1,979 (-0.40% / 0.2만주)
1,987 (-0.05% / 0.3만주)
1,988 (0.30% / 0.3만주)
1,982 (0.00% / 0.3만주)
1,982 (-0.25% / 0.6만주)
1,987 (0.00% / 0.0만주)
1,987 (0.56% / 0.0만주)
1,976 (0.00% / 0.6만주)
2026-09-111,984 (0.25% / 0.5만주)
2026-09-101,979 (0.00% / 0.3만주)
2026-09-091,979 (-0.40% / 0.2만주)
2026-09-081,987 (-0.05% / 0.3만주)
2026-09-071,988 (0.30% / 0.3만주)
2026-09-041,982 (0.00% / 0.3만주)
2026-09-031,982 (-0.25% / 0.6만주)
2026-09-021,987 (0.00% / 0.0만주)
2026-09-011,987 (0.56% / 0.0만주)
2026-08-311,976 (0.00% / 0.6만주)
 -0.1_0.1_R0.4_0.2
0.5_0.0_B0.5_0.0
0.0_0.0_B0.4_0.1
-0.1_0.3_D0.0_0.0
-0.1_0.2_R0.4_0.0
0.3_0.1_B0.3_0.0
-0.4_0.2_R0.1_0.4
0.3_0.3_B0.3_0.0
0.0_0.0_R0.6_0.4
1.1_0.2_B1.1_0.0		 0.40 -0.15 -0.55 -1.05 0.00 0.00 N/A
48 2025-12-22 0013V0 삼진식품 코스닥 2026-09-11
(1.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,290 (1.15% / 3.7만주)
5,230 (4.18% / 21.6만주)
5,020 (0.70% / 1.0만주)
4,985 (-0.20% / 2.0만주)
4,995 (0.10% / 1.6만주)
4,990 (-0.40% / 3.0만주)
5,010 (-1.18% / 5.7만주)
5,070 (1.71% / 72.5만주)
4,985 (-1.87% / 3.3만주)
5,080 (-1.93% / 5.4만주)
2026-09-115,290 (1.15% / 3.7만주)
2026-09-105,230 (4.18% / 21.6만주)
2026-09-095,020 (0.70% / 1.0만주)
2026-09-084,985 (-0.20% / 2.0만주)
2026-09-074,995 (0.10% / 1.6만주)
2026-09-044,990 (-0.40% / 3.0만주)
2026-09-035,010 (-1.18% / 5.7만주)
2026-09-025,070 (1.71% / 72.5만주)
2026-09-014,985 (-1.87% / 3.3만주)
2026-08-315,080 (-1.93% / 5.4만주)
 -1.3_0.8_R2.5_0.6
0.0_0.0_R4.2_7.3
0.1_0.3_R0.6_0.2
0.0_0.2_B0.2_0.9
0.0_2.3_R0.1_0.7
0.0_3.7_B0.4_1.0
0.2_0.6_B1.4_1.8
0.0_1.6_R1.7_20.7
-2.0_1.7_R0.1_1.9
0.0_3.8_B1.9_0.0		 2.12 1.15 -1.31 -37.54 0.00 0.00 N/A
49 2025-12-22 0099W0 미래에셋비전스팩11호 코스닥 2026-09-11
(-0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,970 (-0.51% / 0.5만주)
1,980 (0.30% / 0.3만주)
1,974 (-0.05% / 0.4만주)
1,975 (-0.30% / 0.5만주)
1,981 (0.00% / 0.2만주)
1,981 (0.05% / 1.5만주)
1,980 (-0.35% / 0.6만주)
1,987 (-0.55% / 0.0만주)
1,998 (0.65% / 0.1만주)
1,985 (-0.40% / 0.5만주)
2026-09-111,970 (-0.51% / 0.5만주)
2026-09-101,980 (0.30% / 0.3만주)
2026-09-091,974 (-0.05% / 0.4만주)
2026-09-081,975 (-0.30% / 0.5만주)
2026-09-071,981 (0.00% / 0.2만주)
2026-09-041,981 (0.05% / 1.5만주)
2026-09-031,980 (-0.35% / 0.6만주)
2026-09-021,987 (-0.55% / 0.0만주)
2026-09-011,998 (0.65% / 0.1만주)
2026-08-311,985 (-0.40% / 0.5만주)
 -0.5_0.1_B0.1_0.7
0.6_0.3_B0.3_0.0
0.8_0.1_B0.8_0.0
0.8_0.0_B1.1_0.1
0.0_0.0_D0.0_0.8
0.2_0.1_B0.2_0.4
-0.2_0.2_B0.2_0.7
-0.1_0.0_B0.5_0.0
2.5_0.7_B1.8_0.0
0.2_0.0_B0.6_0.0		 -1.15 -0.71 -1.30 -2.23 0.00 0.00 N/A
50 2025-12-22 0101C0 하나36호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,980 (0.00% / 0.0만주)
1,980 (0.20% / 0.4만주)
1,976 (0.05% / 0.1만주)
1,975 (0.00% / 0.2만주)
1,975 (-0.15% / 0.1만주)
1,978 (0.10% / 0.4만주)
1,976 (-0.25% / 0.6만주)
1,981 (-0.30% / 8.0만주)
1,987 (0.46% / 0.3만주)
1,978 (-0.05% / 0.4만주)
2026-09-111,980 (0.00% / 0.0만주)
2026-09-101,980 (0.20% / 0.4만주)
2026-09-091,976 (0.05% / 0.1만주)
2026-09-081,975 (0.00% / 0.2만주)
2026-09-071,975 (-0.15% / 0.1만주)
2026-09-041,978 (0.10% / 0.4만주)
2026-09-031,976 (-0.25% / 0.6만주)
2026-09-021,981 (-0.30% / 8.0만주)
2026-09-011,987 (0.46% / 0.3만주)
2026-08-311,978 (-0.05% / 0.4만주)
 0.0_0.3_D0.0_0.2
0.6_0.2_B0.4_0.0
0.5_0.1_B0.5_0.0
-0.2_0.0_R0.2_0.4
0.3_0.0_B0.5_0.0
-0.3_0.0_R0.4_0.3
-0.4_0.0_R0.2_0.6
-0.4_0.0_R0.1_0.3
0.2_0.3_R0.3_0.1
0.5_0.2_B0.5_0.0		 0.05 0.10 -0.60 -1.49 0.00 0.00 N/A
51 2025-12-19 0099X0 IBKS제25호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2,180 (0.00% / 0.0만주)
2026-09-112,180 (0.00% / 0.0만주)
2026-09-102,180 (0.00% / 0.0만주)
2026-09-092,180 (0.00% / 0.0만주)
2026-09-082,180 (0.00% / 0.0만주)
2026-09-072,180 (0.00% / 0.0만주)
2026-09-042,180 (0.00% / 0.0만주)
2026-09-032,180 (0.00% / 0.0만주)
2026-09-022,180 (0.00% / 0.0만주)
2026-09-012,180 (0.00% / 0.0만주)
2026-08-312,180 (0.00% / 0.0만주)
 *
*
*
*
*
*
*
*
*
*		 0.00 0.00 2.83 1.40 0.00 0.00 N/A
52 2025-12-18 476830 알지노믹스 코스닥 2026-09-11
(-4.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,500 (-4.33% / 29.9만주)
27,700 (-3.65% / 26.5만주)
28,750 (-0.69% / 9.1만주)
28,950 (1.05% / 19.8만주)
28,650 (1.60% / 20.8만주)
28,200 (6.82% / 22.9만주)
26,400 (-4.86% / 17.9만주)
27,750 (-3.48% / 18.0만주)
28,750 (-4.49% / 14.9만주)
30,100 (-3.99% / 41.7만주)
2026-09-1126,500 (-4.33% / 29.9만주)
2026-09-1027,700 (-3.65% / 26.5만주)
2026-09-0928,750 (-0.69% / 9.1만주)
2026-09-0828,950 (1.05% / 19.8만주)
2026-09-0728,650 (1.60% / 20.8만주)
2026-09-0428,200 (6.82% / 22.9만주)
2026-09-0326,400 (-4.86% / 17.9만주)
2026-09-0227,750 (-3.48% / 18.0만주)
2026-09-0128,750 (-4.49% / 14.9만주)
2026-08-3130,100 (-3.99% / 41.7만주)
 -1.6_0.9_B2.8_1.1
-1.7_4.3_B1.9_0.0
-0.9_1.2_R0.2_2.4
0.4_1.0_R0.7_4.5
4.3_0.5_B2.6_2.6
1.7_1.5_R5.0_2.3
1.3_2.8_B6.0_0.9
-2.3_1.3_B1.2_5.7
-0.8_0.5_B3.7_1.0
-4.6_4.2_R0.7_1.2		 -15.47 -28.18 -41.69 -68.99 0.00 0.00
53 2025-12-17 478340 나라스페이스테크놀로지 코스닥 2026-09-11
(-2.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,300 (-2.83% / 1.9만주)
10,600 (-0.09% / 2.6만주)
10,610 (3.11% / 2.4만주)
10,290 (2.18% / 10.0만주)
10,070 (0.20% / 2.7만주)
10,050 (4.04% / 3.7만주)
9,660 (0.00% / 3.0만주)
9,660 (-5.48% / 4.3만주)
10,220 (-0.97% / 4.0만주)
10,320 (1.18% / 2.9만주)
2026-09-1110,300 (-2.83% / 1.9만주)
2026-09-1010,600 (-0.09% / 2.6만주)
2026-09-0910,610 (3.11% / 2.4만주)
2026-09-0810,290 (2.18% / 10.0만주)
2026-09-0710,070 (0.20% / 2.7만주)
2026-09-0410,050 (4.04% / 3.7만주)
2026-09-039,660 (0.00% / 3.0만주)
2026-09-029,660 (-5.48% / 4.3만주)
2026-09-0110,220 (-0.97% / 4.0만주)
2026-08-3110,320 (1.18% / 2.9만주)
 -3.7_0.0_R0.9_2.6
-1.0_3.3_R1.0_0.1
1.5_1.4_R1.6_1.0
-0.5_0.0_R2.7_4.3
0.0_1.0_R0.2_1.5
-0.8_0.0_R4.9_0.2
0.5_2.6_B0.5_4.3
-2.2_4.8_B3.4_0.9
0.0_3.1_B1.0_0.0
0.0_5.7_R1.2_0.1		 0.98 -14.52 -50.00 -74.41 0.00 0.00 N/A
54 2025-12-16 0007C0 아크릴 코스닥 2026-09-11
(10.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,250 (10.01% / 63.6만주)
15,680 (-3.86% / 5.9만주)
16,310 (-2.04% / 4.7만주)
16,650 (3.35% / 10.7만주)
16,110 (-1.77% / 5.0만주)
16,400 (12.48% / 19.3만주)
14,580 (-11.31% / 16.9만주)
16,440 (-4.36% / 14.3만주)
17,190 (14.07% / 89.4만주)
15,070 (0.20% / 2.6만주)
2026-09-1117,250 (10.01% / 63.6만주)
2026-09-1015,680 (-3.86% / 5.9만주)
2026-09-0916,310 (-2.04% / 4.7만주)
2026-09-0816,650 (3.35% / 10.7만주)
2026-09-0716,110 (-1.77% / 5.0만주)
2026-09-0416,400 (12.48% / 19.3만주)
2026-09-0314,580 (-11.31% / 16.9만주)
2026-09-0216,440 (-4.36% / 14.3만주)
2026-09-0117,190 (14.07% / 89.4만주)
2026-08-3115,070 (0.20% / 2.6만주)
 -0.1_3.0_R10.1_12.5
0.0_2.7_B3.9_0.4
-0.1_1.3_B1.9_1.3
0.3_0.4_R3.0_2.7
-0.1_2.2_B1.6_1.2
2.1_0.8_R10.2_0.6
2.4_2.3_B13.4_3.1
-0.9_2.6_B3.5_1.0
0.0_2.1_R14.1_10.5
-0.3_5.5_R0.5_0.2		 14.69 -4.11 -27.52 -47.65 0.00 0.00 N/A
55 2025-12-15 0088D0 메리츠제1호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,080 (0.00% / 0.0만주)
2,080 (0.00% / 0.1만주)
2,080 (0.00% / 0.3만주)
2,080 (0.24% / 0.0만주)
2,075 (-0.24% / 0.5만주)
2,080 (0.00% / 0.0만주)
2,080 (0.00% / 0.0만주)
2,080 (0.24% / 0.0만주)
2,075 (-0.48% / 0.0만주)
2,085 (0.00% / 0.2만주)
2026-09-112,080 (0.00% / 0.0만주)
2026-09-102,080 (0.00% / 0.1만주)
2026-09-092,080 (0.00% / 0.3만주)
2026-09-082,080 (0.24% / 0.0만주)
2026-09-072,075 (-0.24% / 0.5만주)
2026-09-042,080 (0.00% / 0.0만주)
2026-09-032,080 (0.00% / 0.0만주)
2026-09-022,080 (0.24% / 0.0만주)
2026-09-012,075 (-0.48% / 0.0만주)
2026-08-312,085 (0.00% / 0.2만주)
 0.0_0.7_D0.0_0.0
0.0_1.9_D0.0_0.0
0.0_1.2_D0.0_0.0
0.2_1.0_D0.0_0.0
-0.2_1.0_D0.0_0.5
0.0_0.5_D0.0_0.0
0.0_1.0_D0.0_0.0
-0.5_0.0_R0.7_0.0
-0.2_1.0_B0.2_0.0
-0.2_0.7_R0.2_0.2		 -0.24 -0.48 -3.93 -4.59 0.00 0.00 N/A
56 2025-12-12 0098T0 교보19호스팩 코스닥 2026-09-11
(-0.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,982 (-0.15% / 0.2만주)
1,985 (-0.25% / 0.2만주)
1,990 (0.00% / 3.6만주)
1,990 (-0.35% / 0.2만주)
1,997 (0.05% / 0.0만주)
1,996 (0.10% / 0.0만주)
1,994 (-0.20% / 0.4만주)
1,998 (0.30% / 0.0만주)
1,992 (-0.15% / 0.8만주)
1,995 (-0.10% / 6.6만주)
2026-09-111,982 (-0.15% / 0.2만주)
2026-09-101,985 (-0.25% / 0.2만주)
2026-09-091,990 (0.00% / 3.6만주)
2026-09-081,990 (-0.35% / 0.2만주)
2026-09-071,997 (0.05% / 0.0만주)
2026-09-041,996 (0.10% / 0.0만주)
2026-09-031,994 (-0.20% / 0.4만주)
2026-09-021,998 (0.30% / 0.0만주)
2026-09-011,992 (-0.15% / 0.8만주)
2026-08-311,995 (-0.10% / 6.6만주)
 0.8_0.3_B0.9_0.0
0.5_0.0_B0.8_0.0
0.8_0.8_B0.7_0.0
0.0_0.0_B0.4_0.0
0.0_0.3_R0.1_0.4
0.3_0.1_B0.2_0.0
-0.1_0.3_B0.1_0.1
1.4_0.4_B1.1_0.0
-0.6_0.1_R0.4_0.1
-0.3_1.0_R0.2_0.5		 -0.75 -0.80 -1.64 -3.79 0.00 0.00 N/A
57 2025-12-12 464490 쿼드메디슨 코스닥 2026-09-11
(-1.04%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,770 (-1.04% / 1.9만주)
4,820 (-2.92% / 3.0만주)
4,965 (-2.65% / 1.9만주)
5,100 (3.76% / 12.8만주)
4,915 (0.41% / 1.1만주)
4,895 (-0.10% / 2.2만주)
4,900 (0.62% / 2.1만주)
4,870 (-3.75% / 1.2만주)
5,060 (-0.20% / 1.6만주)
5,070 (-2.12% / 1.7만주)
2026-09-114,770 (-1.04% / 1.9만주)
2026-09-104,820 (-2.92% / 3.0만주)
2026-09-094,965 (-2.65% / 1.9만주)
2026-09-085,100 (3.76% / 12.8만주)
2026-09-074,915 (0.41% / 1.1만주)
2026-09-044,895 (-0.10% / 2.2만주)
2026-09-034,900 (0.62% / 2.1만주)
2026-09-024,870 (-3.75% / 1.2만주)
2026-09-015,060 (-0.20% / 1.6만주)
2026-08-315,070 (-2.12% / 1.7만주)
 0.0_1.5_B1.0_2.1
0.0_1.6_B2.9_0.0
1.6_0.1_B4.2_0.0
0.9_0.9_R2.8_13.5
0.1_1.5_R0.3_0.7
-2.7_0.5_R2.6_0.8
2.7_2.6_B2.0_0.2
-1.2_0.0_B2.6_2.0
1.8_1.4_B1.9_0.0
0.0_3.7_B2.1_0.0		 -7.92 -21.80 -39.47 -68.84 0.00 0.00 N/A
58 2025-12-12 466690 키움히어로제1호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,010 (0.00% / 0.1만주)
2,007 (0.10% / 0.1만주)
2,005 (0.25% / 0.0만주)
2,000 (0.00% / 0.1만주)
2,000 (-0.50% / 2.5만주)
2,010 (0.00% / 0.1만주)
2,010 (0.00% / 0.2만주)
2,010 (0.00% / 0.4만주)
2,010 (0.50% / 0.0만주)
2,000 (-0.99% / 1.0만주)
2026-09-112,010 (0.00% / 0.1만주)
2026-09-102,007 (0.10% / 0.1만주)
2026-09-092,005 (0.25% / 0.0만주)
2026-09-082,000 (0.00% / 0.1만주)
2026-09-072,000 (-0.50% / 2.5만주)
2026-09-042,010 (0.00% / 0.1만주)
2026-09-032,010 (0.00% / 0.2만주)
2026-09-022,010 (0.00% / 0.4만주)
2026-09-012,010 (0.50% / 0.0만주)
2026-08-312,000 (-0.99% / 1.0만주)
 -1.0_0.1_R1.0_0.0
0.0_0.0_R0.1_0.1
0.0_0.0_R0.3_0.2
0.0_0.1_D0.0_0.0
0.0_0.5_B0.5_0.0
-1.1_0.0_R1.1_0.0
0.2_0.5_B0.2_0.0
-0.5_0.0_R0.5_0.2
1.0_0.2_B0.5_0.0
0.2_0.4_B1.2_0.0		 -0.50 0.25 0.25 -2.19 0.00 0.00 N/A
59 2025-12-11 0105P0 유진스팩12호 코스닥 2026-09-11
(0.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,987 (0.20% / 2.0만주)
1,983 (0.05% / 0.0만주)
1,982 (-0.05% / 0.0만주)
1,983 (-0.10% / 0.5만주)
1,985 (-0.75% / 8.2만주)
2,000 (-0.25% / 1.1만주)
2,005 (0.00% / 0.8만주)
2,005 (0.00% / 0.3만주)
2,005 (0.35% / 5.0만주)
1,998 (-0.05% / 0.3만주)
2026-09-111,987 (0.20% / 2.0만주)
2026-09-101,983 (0.05% / 0.0만주)
2026-09-091,982 (-0.05% / 0.0만주)
2026-09-081,983 (-0.10% / 0.5만주)
2026-09-071,985 (-0.75% / 8.2만주)
2026-09-042,000 (-0.25% / 1.1만주)
2026-09-032,005 (0.00% / 0.8만주)
2026-09-022,005 (0.00% / 0.3만주)
2026-09-012,005 (0.35% / 5.0만주)
2026-08-311,998 (-0.05% / 0.3만주)
 0.3_0.2_B0.1_0.2
0.0_0.1_R0.1_0.4
0.6_0.0_B0.7_0.0
0.0_0.1_B0.1_0.0
-0.5_1.2_B0.3_0.5
0.0_0.7_B0.2_0.0
-0.2_0.4_R0.3_0.2
-0.2_0.0_R0.3_0.0
0.4_0.7_D0.0_0.2
0.0_0.2_B0.1_0.0		 -0.60 -0.05 -0.50 -1.63 0.00 0.00 N/A
60 2025-12-11 261520 이지스 코스닥 2026-09-11
(-8.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,300 (-8.78% / 8.7만주)
5,810 (5.44% / 9.6만주)
5,510 (6.37% / 12.0만주)
5,180 (-1.89% / 13.3만주)
5,280 (7.21% / 17.7만주)
4,925 (1.97% / 13.4만주)
4,830 (9.77% / 30.0만주)
4,400 (-3.30% / 11.4만주)
4,550 (7.82% / 162.1만주)
4,220 (-0.47% / 4.1만주)
2026-09-115,300 (-8.78% / 8.7만주)
2026-09-105,810 (5.44% / 9.6만주)
2026-09-095,510 (6.37% / 12.0만주)
2026-09-085,180 (-1.89% / 13.3만주)
2026-09-075,280 (7.21% / 17.7만주)
2026-09-044,925 (1.97% / 13.4만주)
2026-09-034,830 (9.77% / 30.0만주)
2026-09-024,400 (-3.30% / 11.4만주)
2026-09-014,550 (7.82% / 162.1만주)
2026-08-314,220 (-0.47% / 4.1만주)
 0.0_0.9_B8.8_3.3
1.5_3.6_R3.9_1.4
0.6_0.2_R5.8_0.0
0.2_4.4_B2.1_2.6
0.4_0.8_R6.8_2.8
0.0_1.2_R2.0_4.6
2.4_1.1_R7.2_6.2
-0.4_1.8_B2.9_1.9
29.9_0.0_B17.0_0.0
0.0_4.4_B0.5_2.2		 25.00 24.71 13.49 -40.25 0.00 0.00 N/A
61 2025-12-10 0015S0 페스카로 코스닥 2026-09-11
(13.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (13.51% / 77.5만주)
6,960 (2.81% / 1.7만주)
6,770 (-1.02% / 1.8만주)
6,840 (-1.30% / 0.6만주)
6,930 (1.46% / 0.7만주)
6,830 (2.40% / 0.7만주)
6,670 (-3.89% / 1.1만주)
6,940 (-4.41% / 1.0만주)
7,260 (1.97% / 1.0만주)
7,120 (-1.93% / 1.0만주)
2026-09-117,900 (13.51% / 77.5만주)
2026-09-106,960 (2.81% / 1.7만주)
2026-09-096,770 (-1.02% / 1.8만주)
2026-09-086,840 (-1.30% / 0.6만주)
2026-09-076,930 (1.46% / 0.7만주)
2026-09-046,830 (2.40% / 0.7만주)
2026-09-036,670 (-3.89% / 1.1만주)
2026-09-026,940 (-4.41% / 1.0만주)
2026-09-017,260 (1.97% / 1.0만주)
2026-08-317,120 (-1.93% / 1.0만주)
 0.0_1.7_R13.5_8.7
3.8_4.5_B1.0_0.0
-0.7_1.0_B0.3_1.6
-0.7_0.6_B0.6_2.3
0.0_0.0_R1.5_1.7
0.0_0.0_R2.4_2.0
0.0_0.0_B3.9_0.0
0.0_0.4_B4.4_0.0
0.3_0.6_R1.7_1.9
0.0_2.0_B1.9_1.2		 8.82 6.61 -14.04 -54.44 -70.85 0.00 N/A
62 2025-12-09 950250 테라뷰 코스닥 2026-09-11
(-4.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,500 (-4.37% / 42.2만주)
3,660 (17.87% / 813.5만주)
3,105 (2.99% / 889.8만주)
3,015 (29.96% / 307.4만주)
2,320 (4.04% / 7.5만주)
2,230 (-0.45% / 9.1만주)
2,240 (-2.82% / 6.8만주)
2,305 (-2.12% / 8.9만주)
2,355 (1.73% / 4.9만주)
2,315 (-1.49% / 10.5만주)
2026-09-113,500 (-4.37% / 42.2만주)
2026-09-103,660 (17.87% / 813.5만주)
2026-09-093,105 (2.99% / 889.8만주)
2026-09-083,015 (29.96% / 307.4만주)
2026-09-072,320 (4.04% / 7.5만주)
2026-09-042,230 (-0.45% / 9.1만주)
2026-09-032,240 (-2.82% / 6.8만주)
2026-09-022,305 (-2.12% / 8.9만주)
2026-09-012,355 (1.73% / 4.9만주)
2026-08-312,315 (-1.49% / 10.5만주)
 -4.4_0.0_D0.0_3.4
2.1_0.2_R15.5_3.1
10.9_8.5_B7.2_9.9
0.0_0.9_R30.0_0.0
0.0_0.4_R4.0_2.4
2.5_1.3_B2.8_0.0
2.2_0.7_B4.9_4.0
0.0_2.3_B2.1_0.2
0.0_0.6_R1.7_1.3
-1.9_4.6_R0.4_1.9		 48.94 40.00 13.09 -45.05 -79.45 0.00 N/A
63 2025-12-05 0054V0 엔에이치스팩32호 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,010 (0.00% / 0.5만주)
2,010 (0.00% / 0.5만주)
2,010 (0.00% / 5.3만주)
2,010 (0.50% / 0.5만주)
2,000 (-0.50% / 0.3만주)
2,010 (0.00% / 1.7만주)
2,010 (-0.50% / 2.0만주)
2,020 (0.50% / 4.0만주)
2,010 (0.25% / 0.4만주)
2,005 (-0.25% / 0.7만주)
2026-09-112,010 (0.00% / 0.5만주)
2026-09-102,010 (0.00% / 0.5만주)
2026-09-092,010 (0.00% / 5.3만주)
2026-09-082,010 (0.50% / 0.5만주)
2026-09-072,000 (-0.50% / 0.3만주)
2026-09-042,010 (0.00% / 1.7만주)
2026-09-032,010 (-0.50% / 2.0만주)
2026-09-022,020 (0.50% / 4.0만주)
2026-09-012,010 (0.25% / 0.4만주)
2026-08-312,005 (-0.25% / 0.7만주)
 0.0_1.2_D0.0_0.0
0.0_0.9_D0.0_0.0
0.0_0.9_D0.0_0.0
0.5_0.7_D0.0_0.0
0.0_0.0_B0.5_0.0
0.0_0.5_D0.0_0.5
-0.7_0.2_R0.2_0.2
2.5_1.0_B1.9_0.0
0.0_0.0_R0.2_0.5
0.5_0.0_B0.7_0.0		 0.00 0.50 -0.50 -1.71 0.00 0.00 N/A
64 2025-12-04 0009K0 에임드바이오 코스닥 2026-09-11
(-4.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,650 (-4.43% / 12.0만주)
23,700 (0.42% / 8.5만주)
23,600 (-0.42% / 5.4만주)
23,700 (-2.27% / 6.9만주)
24,250 (3.41% / 6.2만주)
23,450 (4.69% / 7.5만주)
22,400 (-3.45% / 9.1만주)
23,200 (-2.32% / 11.5만주)
23,750 (-3.06% / 10.6만주)
24,500 (-2.39% / 9.0만주)
2026-09-1122,650 (-4.43% / 12.0만주)
2026-09-1023,700 (0.42% / 8.5만주)
2026-09-0923,600 (-0.42% / 5.4만주)
2026-09-0823,700 (-2.27% / 6.9만주)
2026-09-0724,250 (3.41% / 6.2만주)
2026-09-0423,450 (4.69% / 7.5만주)
2026-09-0322,400 (-3.45% / 9.1만주)
2026-09-0223,200 (-2.32% / 11.5만주)
2026-09-0123,750 (-3.06% / 10.6만주)
2026-08-3124,500 (-2.39% / 9.0만주)
 -4.6_0.7_R0.2_3.8
-0.4_3.8_R0.9_0.0
-1.7_0.4_R1.3_2.8
-0.8_0.4_B1.5_1.0
0.9_1.7_R2.5_0.2
0.9_0.2_R3.8_1.7
2.8_0.9_B6.1_0.6
-3.2_1.1_R0.9_5.2
-0.8_1.1_B2.3_2.1
-3.6_2.5_R1.2_2.2		 -9.76 -14.37 -9.04 -64.83 -51.39 0.00 N/A
65 2025-12-01 0096D0 미래에셋비전스팩9호 코스닥 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,982 (0.35% / 0.5만주)
1,975 (-0.05% / 0.3만주)
1,976 (0.30% / 8.6만주)
1,970 (-0.25% / 0.4만주)
1,975 (0.15% / 0.4만주)
1,972 (-0.50% / 0.9만주)
1,982 (-0.05% / 0.8만주)
1,983 (0.15% / 0.1만주)
1,980 (0.20% / 0.5만주)
1,976 (-0.20% / 0.6만주)
2026-09-111,982 (0.35% / 0.5만주)
2026-09-101,975 (-0.05% / 0.3만주)
2026-09-091,976 (0.30% / 8.6만주)
2026-09-081,970 (-0.25% / 0.4만주)
2026-09-071,975 (0.15% / 0.4만주)
2026-09-041,972 (-0.50% / 0.9만주)
2026-09-031,982 (-0.05% / 0.8만주)
2026-09-021,983 (0.15% / 0.1만주)
2026-09-011,980 (0.20% / 0.5만주)
2026-08-311,976 (-0.20% / 0.6만주)
 0.0_0.2_R0.4_0.1
0.0_0.0_B0.1_0.4
0.0_0.0_R0.3_0.4
-0.3_0.0_R0.1_0.7
-0.3_0.0_R0.4_0.5
-0.1_0.0_B0.4_0.2
0.0_0.4_B0.1_0.0
0.1_0.4_R0.1_0.0
0.0_0.0_R0.2_0.1
-0.1_0.1_B0.2_0.1		 0.10 0.15 -0.50 -1.64 -3.55 0.00 N/A
66 2025-11-28 0096B0 삼성스팩12호 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,991 (0.00% / 0.2만주)
1,991 (0.35% / 1.4만주)
1,984 (-0.10% / 0.1만주)
1,986 (0.00% / 0.2만주)
1,986 (0.10% / 0.3만주)
1,984 (0.05% / 1.1만주)
1,983 (0.05% / 0.5만주)
1,982 (0.05% / 0.7만주)
1,981 (0.05% / 0.1만주)
1,980 (0.00% / 0.3만주)
2026-09-111,991 (0.00% / 0.2만주)
2026-09-101,991 (0.35% / 1.4만주)
2026-09-091,984 (-0.10% / 0.1만주)
2026-09-081,986 (0.00% / 0.2만주)
2026-09-071,986 (0.10% / 0.3만주)
2026-09-041,984 (0.05% / 1.1만주)
2026-09-031,983 (0.05% / 0.5만주)
2026-09-021,982 (0.05% / 0.7만주)
2026-09-011,981 (0.05% / 0.1만주)
2026-08-311,980 (0.00% / 0.3만주)
 0.1_0.2_B0.1_0.0
0.0_0.4_R0.4_0.0
-0.1_0.2_B0.1_0.0
0.1_0.1_B0.1_0.1
-0.1_0.1_R0.2_0.1
-0.1_0.0_R0.2_0.1
0.0_0.1_R0.1_0.2
0.1_0.0_D0.0_0.6
0.1_0.1_B0.1_0.0
0.0_0.1_D0.0_0.1		 0.56 0.10 -0.30 -1.68 -45.60 0.00 N/A
67 2025-11-27 0015N0 아로마티카 코스닥 2026-09-11
(4.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,590 (4.85% / 412.9만주)
10,100 (-3.44% / 49.6만주)
10,460 (0.48% / 62.6만주)
10,410 (12.91% / 268.8만주)
9,220 (-8.89% / 62.2만주)
10,120 (7.89% / 41.5만주)
9,380 (-6.48% / 34.7만주)
10,030 (-4.02% / 39.8만주)
10,450 (-3.60% / 82.1만주)
10,840 (7.22% / 169.7만주)
2026-09-1110,590 (4.85% / 412.9만주)
2026-09-1010,100 (-3.44% / 49.6만주)
2026-09-0910,460 (0.48% / 62.6만주)
2026-09-0810,410 (12.91% / 268.8만주)
2026-09-079,220 (-8.89% / 62.2만주)
2026-09-0410,120 (7.89% / 41.5만주)
2026-09-039,380 (-6.48% / 34.7만주)
2026-09-0210,030 (-4.02% / 39.8만주)
2026-09-0110,450 (-3.60% / 82.1만주)
2026-08-3110,840 (7.22% / 169.7만주)
 -0.1_1.3_R5.0_11.9
0.7_0.6_B4.1_5.4
0.6_5.6_B0.1_1.5
4.2_2.3_R8.3_7.6
0.0_3.1_B8.9_0.0
1.0_0.4_R6.9_4.8
0.2_2.1_B6.7_1.8
-2.4_0.6_B1.7_5.5
0.1_0.2_B3.7_9.9
-0.9_3.1_R8.2_5.0		 4.75 16.76 86.44 2.92 -34.31 0.00 N/A
68 2025-11-27 0093G0 미래에셋비전스팩8호 코스닥 2026-09-11
(0.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,983 (0.15% / 0.0만주)
1,980 (-0.25% / 0.2만주)
1,985 (0.00% / 0.3만주)
1,985 (-0.20% / 0.2만주)
1,989 (0.40% / 0.1만주)
1,981 (-0.10% / 5.3만주)
1,983 (0.05% / 0.6만주)
1,982 (-0.35% / 3.2만주)
1,989 (0.56% / 0.4만주)
1,978 (0.20% / 0.7만주)
2026-09-111,983 (0.15% / 0.0만주)
2026-09-101,980 (-0.25% / 0.2만주)
2026-09-091,985 (0.00% / 0.3만주)
2026-09-081,985 (-0.20% / 0.2만주)
2026-09-071,989 (0.40% / 0.1만주)
2026-09-041,981 (-0.10% / 5.3만주)
2026-09-031,983 (0.05% / 0.6만주)
2026-09-021,982 (-0.35% / 3.2만주)
2026-09-011,989 (0.56% / 0.4만주)
2026-08-311,978 (0.20% / 0.7만주)
 0.5_0.0_B0.3_0.0
0.0_0.1_B0.3_0.3
-0.4_0.2_R0.4_0.3
0.0_0.4_B0.2_0.2
0.0_0.1_R0.4_0.1
-0.1_0.0_B0.1_0.2
-0.4_0.0_R0.4_0.4
-0.4_0.0_D0.0_0.4
0.0_0.0_R0.6_0.0
0.7_0.2_B0.5_0.0		 0.46 -0.20 -0.60 -2.32 0.00 0.00 N/A
69 2025-11-24 0091W0 신영스팩11호 코스닥 2026-09-11
(-0.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,020 (-0.25% / 5.2만주)
2,025 (0.00% / 0.1만주)
2,025 (0.00% / 0.1만주)
2,025 (0.50% / 4.1만주)
2,015 (-0.25% / 4.9만주)
2,020 (0.25% / 0.4만주)
2,015 (0.00% / 1.5만주)
2,015 (0.00% / 0.9만주)
2,015 (0.00% / 0.3만주)
2,015 (0.00% / 0.3만주)
2026-09-112,020 (-0.25% / 5.2만주)
2026-09-102,025 (0.00% / 0.1만주)
2026-09-092,025 (0.00% / 0.1만주)
2026-09-082,025 (0.50% / 4.1만주)
2026-09-072,015 (-0.25% / 4.9만주)
2026-09-042,020 (0.25% / 0.4만주)
2026-09-032,015 (0.00% / 1.5만주)
2026-09-022,015 (0.00% / 0.9만주)
2026-09-012,015 (0.00% / 0.3만주)
2026-08-312,015 (0.00% / 0.3만주)
 0.5_0.0_B0.7_0.0
0.2_0.2_B0.2_0.0
0.5_0.5_B0.5_0.0
-0.2_0.0_R0.7_0.2
0.2_0.7_B0.5_0.0
0.2_0.2_D0.0_0.0
0.0_0.0_D0.0_0.5
-0.2_0.0_R0.2_0.0
0.0_0.2_D0.0_0.0
0.0_0.5_D0.0_0.0		 0.25 0.25 -0.25 -2.88 0.50 0.00 N/A
70 2025-11-21 0068Y0 비엔케이제3호스팩 코스닥 2026-09-11
(0.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,977 (0.05% / 0.0만주)
1,976 (0.00% / 1.5만주)
1,976 (0.00% / 0.2만주)
1,976 (0.36% / 0.4만주)
1,969 (-0.51% / 9.7만주)
1,979 (-0.30% / 6.4만주)
1,985 (0.10% / 0.8만주)
1,983 (-0.10% / 0.5만주)
1,985 (0.25% / 0.4만주)
1,980 (-0.05% / 0.2만주)
2026-09-111,977 (0.05% / 0.0만주)
2026-09-101,976 (0.00% / 1.5만주)
2026-09-091,976 (0.00% / 0.2만주)
2026-09-081,976 (0.36% / 0.4만주)
2026-09-071,969 (-0.51% / 9.7만주)
2026-09-041,979 (-0.30% / 6.4만주)
2026-09-031,985 (0.10% / 0.8만주)
2026-09-021,983 (-0.10% / 0.5만주)
2026-09-011,985 (0.25% / 0.4만주)
2026-08-311,980 (-0.05% / 0.2만주)
 0.0_0.3_R0.1_0.1
-0.1_0.4_R0.1_0.0
0.1_0.5_B0.1_0.0
-0.1_0.0_R0.4_0.1
0.5_0.5_B1.0_0.0
0.2_0.5_B0.5_0.5
0.3_0.0_B0.2_0.2
0.2_0.4_B0.3_0.1
0.4_0.5_B0.2_0.5
0.9_0.0_B0.9_0.0		 -0.20 -0.65 -0.95 -3.09 -1.00 0.00 N/A
71 2025-11-21 488900 비츠로넥스텍 코스닥 2026-09-11
(-1.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,910 (-1.20% / 7.1만주)
10,030 (-0.30% / 4.1만주)
10,060 (5.56% / 14.6만주)
9,530 (2.14% / 4.2만주)
9,330 (-0.21% / 2.3만주)
9,350 (3.89% / 3.6만주)
9,000 (-0.11% / 2.3만주)
9,010 (-4.05% / 2.5만주)
9,390 (-1.47% / 2.7만주)
9,530 (0.42% / 2.3만주)
2026-09-119,910 (-1.20% / 7.1만주)
2026-09-1010,030 (-0.30% / 4.1만주)
2026-09-0910,060 (5.56% / 14.6만주)
2026-09-089,530 (2.14% / 4.2만주)
2026-09-079,330 (-0.21% / 2.3만주)
2026-09-049,350 (3.89% / 3.6만주)
2026-09-039,000 (-0.11% / 2.3만주)
2026-09-029,010 (-4.05% / 2.5만주)
2026-09-019,390 (-1.47% / 2.7만주)
2026-08-319,530 (0.42% / 2.3만주)
 -5.1_0.0_R4.1_0.8
-1.0_2.8_R0.7_0.4
0.0_0.0_R5.6_1.2
0.4_1.6_R1.7_1.6
1.1_1.7_B1.3_0.0
0.1_0.0_R3.8_0.0
1.0_3.2_B1.1_2.5
-3.4_0.0_B0.7_3.5
-0.6_0.7_B0.8_1.4
-0.1_6.5_R0.5_0.0		 4.43 -14.50 -10.96 -43.47 9.26 0.00 N/A
72 2025-11-20 388210 씨엠티엑스 코스닥 2026-09-11
(-5.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 72,300 (-5.98% / 9.0만주)
76,900 (4.34% / 5.5만주)
73,700 (3.37% / 3.1만주)
71,300 (-5.06% / 2.6만주)
75,100 (0.40% / 4.8만주)
74,800 (9.04% / 7.2만주)
68,600 (-1.44% / 2.3만주)
69,600 (-3.06% / 2.2만주)
71,800 (-1.10% / 1.6만주)
72,600 (0.14% / 4.2만주)
2026-09-1172,300 (-5.98% / 9.0만주)
2026-09-1076,900 (4.34% / 5.5만주)
2026-09-0973,700 (3.37% / 3.1만주)
2026-09-0871,300 (-5.06% / 2.6만주)
2026-09-0775,100 (0.40% / 4.8만주)
2026-09-0474,800 (9.04% / 7.2만주)
2026-09-0368,600 (-1.44% / 2.3만주)
2026-09-0269,600 (-3.06% / 2.2만주)
2026-09-0171,800 (-1.10% / 1.6만주)
2026-08-3172,600 (0.14% / 4.2만주)
 -3.5_2.8_B2.6_1.2
-1.1_0.3_R5.5_3.1
0.8_2.2_R2.5_0.9
1.5_0.3_B6.4_0.0
2.3_0.0_B1.8_3.8
0.3_0.0_R8.7_1.9
0.6_1.7_B2.0_0.9
-2.9_0.9_B0.1_2.3
0.7_1.8_B1.8_0.0
-2.3_5.1_R2.5_0.4		 -0.28 -9.74 -31.79 -47.46 -7.19 0.00
73 2025-11-18 403850 더핑크퐁컴퍼니 코스닥 2026-09-11
(1.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,630 (1.69% / 13.2만주)
12,420 (-1.43% / 3.7만주)
12,600 (1.94% / 8.0만주)
12,360 (-4.92% / 9.1만주)
13,000 (0.62% / 12.4만주)
12,920 (-1.22% / 13.7만주)
13,080 (-6.30% / 17.8만주)
13,960 (2.12% / 34.7만주)
13,670 (16.64% / 73.8만주)
11,720 (2.27% / 3.3만주)
2026-09-1112,630 (1.69% / 13.2만주)
2026-09-1012,420 (-1.43% / 3.7만주)
2026-09-0912,600 (1.94% / 8.0만주)
2026-09-0812,360 (-4.92% / 9.1만주)
2026-09-0713,000 (0.62% / 12.4만주)
2026-09-0412,920 (-1.22% / 13.7만주)
2026-09-0313,080 (-6.30% / 17.8만주)
2026-09-0213,960 (2.12% / 34.7만주)
2026-09-0113,670 (16.64% / 73.8만주)
2026-08-3111,720 (2.27% / 3.3만주)
 -0.2_2.4_R1.9_0.8
0.0_1.6_B1.4_0.1
0.5_1.7_R1.4_2.0
-1.0_0.6_B4.0_1.5
-1.2_4.1_R1.8_0.4
-0.8_1.6_B0.4_3.3
-4.8_2.9_B1.6_0.5
1.1_5.0_R1.0_1.6
9.9_9.0_R6.1_2.4
0.3_2.5_R2.0_0.3		 10.21 4.99 10.50 -32.17 -59.45 0.00
74 2025-11-17 0015G0 그린광학 코스닥 2026-09-11
(-4.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,920 (-4.53% / 5.2만주)
14,580 (-0.48% / 4.3만주)
14,650 (2.66% / 3.1만주)
14,270 (1.57% / 6.9만주)
14,050 (-0.21% / 2.3만주)
14,080 (4.61% / 3.0만주)
13,460 (-3.86% / 3.2만주)
14,000 (-4.76% / 3.4만주)
14,700 (-0.07% / 1.7만주)
14,710 (-0.07% / 2.2만주)
2026-09-1113,920 (-4.53% / 5.2만주)
2026-09-1014,580 (-0.48% / 4.3만주)
2026-09-0914,650 (2.66% / 3.1만주)
2026-09-0814,270 (1.57% / 6.9만주)
2026-09-0714,050 (-0.21% / 2.3만주)
2026-09-0414,080 (4.61% / 3.0만주)
2026-09-0313,460 (-3.86% / 3.2만주)
2026-09-0214,000 (-4.76% / 3.4만주)
2026-09-0114,700 (-0.07% / 1.7만주)
2026-08-3114,710 (-0.07% / 2.2만주)
 -1.8_0.9_B2.8_0.3
0.0_3.8_B0.5_0.6
0.1_1.3_R2.6_1.6
0.1_0.0_R1.5_6.9
1.6_0.0_B1.7_2.3
0.3_0.0_R4.3_1.3
0.2_1.1_B4.1_2.0
-2.7_0.7_B2.1_2.7
0.0_2.6_B0.1_0.6
-0.1_4.8_R0.1_0.7		 -5.43 -15.84 -24.96 -63.51 -26.39 0.00 N/A
75 2025-11-17 459550 알트 코스닥 2026-09-11
(-9.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,250 (-9.82% / 144.3만주)
2,495 (-4.77% / 237.5만주)
2,620 (-3.14% / 313.9만주)
2,705 (1.88% / 1,577.7만주)
2,655 (4.73% / 2,213.9만주)
2,535 (-1.36% / 1,703.1만주)
2,570 (29.86% / 1,364.0만주)
1,979 (-11.06% / 127.2만주)
2,225 (-3.26% / 115.2만주)
2,300 (-4.96% / 135.3만주)
2026-09-112,250 (-9.82% / 144.3만주)
2026-09-102,495 (-4.77% / 237.5만주)
2026-09-092,620 (-3.14% / 313.9만주)
2026-09-082,705 (1.88% / 1,577.7만주)
2026-09-072,655 (4.73% / 2,213.9만주)
2026-09-042,535 (-1.36% / 1,703.1만주)
2026-09-032,570 (29.86% / 1,364.0만주)
2026-09-021,979 (-11.06% / 127.2만주)
2026-09-012,225 (-3.26% / 115.2만주)
2026-08-312,300 (-4.96% / 135.3만주)
 -2.6_2.7_B7.4_3.1
2.5_0.0_B7.1_4.3
0.0_0.0_B3.1_3.5
0.4_2.3_R1.5_10.5
2.2_2.7_R2.5_10.0
8.0_2.6_B8.6_0.7
1.0_4.1_R28.6_0.0
-1.6_0.0_B9.6_0.7
2.0_0.9_B5.1_0.0
-1.7_0.9_B3.4_2.9		 -7.02 30.81 18.30 -28.91 -47.74 0.00 N/A
76 2025-11-14 061090 세나테크놀로지 코스닥 2026-09-11
(-1.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,200 (-1.59% / 1.4만주)
37,800 (0.53% / 1.1만주)
37,600 (-0.13% / 0.9만주)
37,650 (-3.95% / 1.5만주)
39,200 (-2.97% / 1.3만주)
40,400 (5.62% / 2.5만주)
38,250 (-1.16% / 1.9만주)
38,700 (-4.09% / 2.0만주)
40,350 (-2.42% / 1.0만주)
41,350 (-0.36% / 0.8만주)
2026-09-1137,200 (-1.59% / 1.4만주)
2026-09-1037,800 (0.53% / 1.1만주)
2026-09-0937,600 (-0.13% / 0.9만주)
2026-09-0837,650 (-3.95% / 1.5만주)
2026-09-0739,200 (-2.97% / 1.3만주)
2026-09-0440,400 (5.62% / 2.5만주)
2026-09-0338,250 (-1.16% / 1.9만주)
2026-09-0238,700 (-4.09% / 2.0만주)
2026-09-0140,350 (-2.42% / 1.0만주)
2026-08-3141,350 (-0.36% / 0.8만주)
 -3.8_0.0_R2.3_1.2
-0.1_3.2_R0.7_0.0
0.7_0.5_B0.8_1.6
-0.3_0.1_B3.7_1.8
-0.6_0.5_B2.4_0.2
1.3_1.0_R4.3_1.6
0.8_1.2_B1.9_0.4
-2.1_1.4_B2.0_0.6
1.4_0.6_B3.8_0.0
-0.5_4.1_R0.1_0.0		 -10.36 -21.77 -8.71 -1.06 -28.32 0.00 N/A
77 2025-11-13 494120 큐리오시스 코스닥 2026-09-11
(0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,330 (0.12% / 16.8만주)
8,320 (-0.60% / 6.6만주)
8,370 (1.33% / 5.4만주)
8,260 (-5.71% / 11.2만주)
8,760 (2.22% / 6.0만주)
8,570 (4.00% / 8.5만주)
8,240 (-3.29% / 8.1만주)
8,520 (-2.52% / 8.1만주)
8,740 (-4.17% / 5.1만주)
9,120 (-1.51% / 5.3만주)
2026-09-118,330 (0.12% / 16.8만주)
2026-09-108,320 (-0.60% / 6.6만주)
2026-09-098,370 (1.33% / 5.4만주)
2026-09-088,260 (-5.71% / 11.2만주)
2026-09-078,760 (2.22% / 6.0만주)
2026-09-048,570 (4.00% / 8.5만주)
2026-09-038,240 (-3.29% / 8.1만주)
2026-09-028,520 (-2.52% / 8.1만주)
2026-09-018,740 (-4.17% / 5.1만주)
2026-08-319,120 (-1.51% / 5.3만주)
 -3.4_0.6_R3.6_1.2
-0.7_3.7_R0.1_0.1
3.1_2.6_B1.8_0.0
-1.8_0.1_B4.0_2.2
0.0_1.4_R2.2_1.1
1.0_1.0_R3.0_0.6
0.1_1.1_B3.4_1.4
-3.9_0.0_R1.4_4.6
-1.1_1.5_B3.1_0.6
-2.7_4.6_R1.2_1.0		 -10.04 -28.19 -35.70 -76.14 -77.06 0.00
78 2025-11-07 469610 이노테크 코스닥 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,670 (5.71% / 48.1만주)
15,770 (-0.38% / 4.0만주)
15,830 (5.11% / 6.8만주)
15,060 (-2.27% / 3.5만주)
15,410 (-0.13% / 3.5만주)
15,430 (6.71% / 8.0만주)
14,460 (-2.95% / 6.7만주)
14,900 (-5.28% / 6.9만주)
15,730 (-0.44% / 4.4만주)
15,800 (0.57% / 4.2만주)
2026-09-1116,670 (5.71% / 48.1만주)
2026-09-1015,770 (-0.38% / 4.0만주)
2026-09-0915,830 (5.11% / 6.8만주)
2026-09-0815,060 (-2.27% / 3.5만주)
2026-09-0715,410 (-0.13% / 3.5만주)
2026-09-0415,430 (6.71% / 8.0만주)
2026-09-0314,460 (-2.95% / 6.7만주)
2026-09-0214,900 (-5.28% / 6.9만주)
2026-09-0115,730 (-0.44% / 4.4만주)
2026-08-3115,800 (0.57% / 4.2만주)
 -1.3_3.3_R7.1_1.3
-2.0_1.8_R1.7_0.0
4.8_1.5_R0.3_0.9
-0.8_0.1_B1.5_0.9
2.4_0.4_B2.5_0.1
0.4_0.0_R6.3_0.5
0.9_1.7_B3.9_0.6
-3.0_0.0_B2.4_4.9
-0.1_1.2_B0.4_1.8
-4.0_1.2_R4.8_0.0		 6.11 26.86 20.97 -21.18 -45.25 0.00 N/A
79 2025-11-03 486990 노타 코스닥 2026-09-11
(-2.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,210 (-2.88% / 20.6만주)
17,720 (-0.45% / 13.6만주)
17,800 (-0.06% / 9.7만주)
17,810 (0.34% / 18.9만주)
17,750 (-1.61% / 10.2만주)
18,040 (4.82% / 15.5만주)
17,210 (-2.38% / 4.6만주)
17,630 (-4.70% / 5.1만주)
18,500 (-1.44% / 7.4만주)
18,770 (-0.11% / 8.4만주)
2026-09-1117,210 (-2.88% / 20.6만주)
2026-09-1017,720 (-0.45% / 13.6만주)
2026-09-0917,800 (-0.06% / 9.7만주)
2026-09-0817,810 (0.34% / 18.9만주)
2026-09-0717,750 (-1.61% / 10.2만주)
2026-09-0418,040 (4.82% / 15.5만주)
2026-09-0317,210 (-2.38% / 4.6만주)
2026-09-0217,630 (-4.70% / 5.1만주)
2026-09-0118,500 (-1.44% / 7.4만주)
2026-08-3118,770 (-0.11% / 8.4만주)
 0.7_0.0_B3.6_0.2
1.3_0.0_B1.8_0.9
0.3_0.4_B0.4_0.8
5.9_0.0_B5.3_0.0
0.9_0.0_B2.5_1.1
0.2_0.0_R4.6_2.3
0.2_0.2_B2.5_1.8
-2.6_0.0_B2.2_0.4
0.2_1.1_B1.6_0.7
-2.0_2.9_R2.0_0.5		 -8.41 -20.69 -36.26 -48.93 -61.92 0.00
80 2025-10-27 014950 삼익제약 코스닥 2026-09-11
(-4.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,910 (-4.70% / 119.8만주)
8,300 (-7.88% / 344.1만주)
9,010 (2.97% / 392.9만주)
8,750 (-0.34% / 1,320.0만주)
8,780 (29.88% / 426.8만주)
6,760 (19.22% / 884.9만주)
5,670 (-5.03% / 239.8만주)
5,970 (-12.59% / 158.8만주)
6,830 (26.72% / 625.4만주)
5,390 (8.23% / 143.2만주)
2026-09-117,910 (-4.70% / 119.8만주)
2026-09-108,300 (-7.88% / 344.1만주)
2026-09-099,010 (2.97% / 392.9만주)
2026-09-088,750 (-0.34% / 1,320.0만주)
2026-09-078,780 (29.88% / 426.8만주)
2026-09-046,760 (19.22% / 884.9만주)
2026-09-035,670 (-5.03% / 239.8만주)
2026-09-025,970 (-12.59% / 158.8만주)
2026-09-016,830 (26.72% / 625.4만주)
2026-08-315,390 (8.23% / 143.2만주)
 1.2_1.4_B5.8_1.2
-1.2_1.1_B6.7_11.1
3.7_6.8_B0.7_5.3
3.2_5.5_B3.4_9.9
2.5_0.9_R26.7_0.0
0.5_2.6_R18.6_9.0
2.0_2.8_B6.9_9.9
-3.2_2.5_B9.7_3.9
0.4_2.2_R26.2_2.5
0.1_0.7_R8.1_6.9		 58.84 48.41 36.38 -33.25 -49.84 0.00 N/A
81 2025-09-30 0071M0 삼성스팩11호 코스닥 2026-09-11
(-0.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,981 (-0.25% / 0.1만주)
1,986 (0.30% / 0.0만주)
1,980 (0.10% / 0.4만주)
1,978 (-0.10% / 0.4만주)
1,980 (0.10% / 0.8만주)
1,978 (-0.05% / 1.7만주)
1,979 (-0.20% / 0.9만주)
1,983 (0.00% / 6.0만주)
1,983 (-0.20% / 0.5만주)
1,987 (0.05% / 0.2만주)
2026-09-111,981 (-0.25% / 0.1만주)
2026-09-101,986 (0.30% / 0.0만주)
2026-09-091,980 (0.10% / 0.4만주)
2026-09-081,978 (-0.10% / 0.4만주)
2026-09-071,980 (0.10% / 0.8만주)
2026-09-041,978 (-0.05% / 1.7만주)
2026-09-031,979 (-0.20% / 0.9만주)
2026-09-021,983 (0.00% / 6.0만주)
2026-09-011,983 (-0.20% / 0.5만주)
2026-08-311,987 (0.05% / 0.2만주)
 0.1_0.3_B0.4_0.0
0.4_0.0_B0.1_0.0
0.2_0.1_B0.1_0.0
0.0_0.0_B0.1_0.0
0.1_0.1_D0.0_0.7
0.1_0.1_B0.1_0.7
0.0_0.1_B0.2_0.4
0.0_0.1_D0.0_0.4
-0.1_0.0_B0.2_0.4
0.0_0.0_R0.1_0.4		 -0.25 -0.15 -1.20 -2.41 -1.93 0.00 N/A
82 2025-09-30 0072Z0 KB제33호스팩 코스닥 2026-09-11
(-0.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,965 (-0.25% / 5.7만주)
1,970 (-0.05% / 4.7만주)
1,971 (-0.45% / 3.3만주)
1,980 (-0.30% / 0.1만주)
1,986 (0.00% / 0.3만주)
1,986 (0.40% / 0.3만주)
1,978 (-0.05% / 0.6만주)
1,979 (-0.10% / 0.0만주)
1,981 (0.05% / 0.4만주)
1,980 (0.20% / 0.1만주)
2026-09-111,965 (-0.25% / 5.7만주)
2026-09-101,970 (-0.05% / 4.7만주)
2026-09-091,971 (-0.45% / 3.3만주)
2026-09-081,980 (-0.30% / 0.1만주)
2026-09-071,986 (0.00% / 0.3만주)
2026-09-041,986 (0.40% / 0.3만주)
2026-09-031,978 (-0.05% / 0.6만주)
2026-09-021,979 (-0.10% / 0.0만주)
2026-09-011,981 (0.05% / 0.4만주)
2026-08-311,980 (0.20% / 0.1만주)
 0.1_0.2_B0.3_0.5
1.1_0.0_B1.1_0.0
0.0_0.1_B0.5_0.0
0.0_0.1_B0.3_0.0
0.0_0.2_D0.0_0.0
0.4_0.4_R0.1_0.2
-0.4_0.0_R0.3_0.4
0.0_0.2_B0.1_0.2
0.0_0.0_R0.1_0.2
0.4_0.2_B0.2_0.0		 -0.56 -0.81 -1.40 -2.24 -1.50 0.00 N/A
83 2025-09-19 488280 에스투더블유 코스닥 2026-09-11
(26.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,850 (26.38% / 1,124.3만주)
11,750 (11.90% / 89.8만주)
10,500 (7.91% / 18.6만주)
9,730 (1.35% / 7.8만주)
9,600 (-1.23% / 4.1만주)
9,720 (4.97% / 4.9만주)
9,260 (-5.12% / 9.5만주)
9,760 (-4.41% / 5.3만주)
10,210 (-2.02% / 3.7만주)
10,420 (-0.19% / 6.4만주)
2026-09-1114,850 (26.38% / 1,124.3만주)
2026-09-1011,750 (11.90% / 89.8만주)
2026-09-0910,500 (7.91% / 18.6만주)
2026-09-089,730 (1.35% / 7.8만주)
2026-09-079,600 (-1.23% / 4.1만주)
2026-09-049,720 (4.97% / 4.9만주)
2026-09-039,260 (-5.12% / 9.5만주)
2026-09-029,760 (-4.41% / 5.3만주)
2026-09-0110,210 (-2.02% / 3.7만주)
2026-08-3110,420 (-0.19% / 6.4만주)
 12.9_1.7_R11.9_2.8
3.8_2.7_R7.8_0.7
6.1_2.9_R1.7_0.0
1.8_0.4_B0.4_2.7
0.2_0.6_B1.4_0.1
1.6_0.0_R3.3_0.6
-0.2_1.5_B4.9_1.5
-3.2_1.3_B1.2_1.8
-1.1_1.6_B1.0_0.1
-3.4_3.4_R3.3_0.0		 42.24 26.92 0.68 -9.56 -52.93 0.00
84 2025-09-09 342870 오아 코스닥 2026-09-11
(3.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,780 (3.56% / 0.3만주)
3,650 (0.00% / 0.1만주)
3,650 (1.25% / 0.5만주)
3,605 (0.84% / 0.2만주)
3,575 (0.42% / 0.4만주)
3,560 (0.14% / 0.2만주)
3,555 (-0.14% / 0.4만주)
3,560 (-1.66% / 0.3만주)
3,620 (-1.36% / 0.2만주)
3,670 (-0.68% / 0.5만주)
2026-09-113,780 (3.56% / 0.3만주)
2026-09-103,650 (0.00% / 0.1만주)
2026-09-093,650 (1.25% / 0.5만주)
2026-09-083,605 (0.84% / 0.2만주)
2026-09-073,575 (0.42% / 0.4만주)
2026-09-043,560 (0.14% / 0.2만주)
2026-09-033,555 (-0.14% / 0.4만주)
2026-09-023,560 (-1.66% / 0.3만주)
2026-09-013,620 (-1.36% / 0.2만주)
2026-08-313,670 (-0.68% / 0.5만주)
 5.5_2.8_B1.8_0.0
1.0_1.0_B0.9_0.0
1.0_3.6_R0.3_0.7
2.1_0.7_B1.2_5.1
0.3_0.8_R0.1_6.3
1.5_0.4_B1.4_0.3
0.0_0.6_B0.1_1.1
0.0_0.0_B1.7_9.8
-2.0_0.4_R0.7_1.2
-0.4_3.1_B0.3_0.0		 2.30 -2.58 -21.50 -41.40 -54.57 -71.21 N/A
85 2025-08-25 318060 그래피 코스닥 2026-09-11
(-1.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,410 (-1.92% / 2.9만주)
17,750 (-1.88% / 3.2만주)
18,090 (1.06% / 3.6만주)
17,900 (-0.22% / 4.1만주)
17,940 (-1.16% / 5.4만주)
18,150 (6.33% / 4.1만주)
17,070 (-3.45% / 4.9만주)
17,680 (-6.06% / 6.3만주)
18,820 (8.22% / 10.1만주)
17,390 (-3.60% / 6.3만주)
2026-09-1117,410 (-1.92% / 2.9만주)
2026-09-1017,750 (-1.88% / 3.2만주)
2026-09-0918,090 (1.06% / 3.6만주)
2026-09-0817,900 (-0.22% / 4.1만주)
2026-09-0717,940 (-1.16% / 5.4만주)
2026-09-0418,150 (6.33% / 4.1만주)
2026-09-0317,070 (-3.45% / 4.9만주)
2026-09-0217,680 (-6.06% / 6.3만주)
2026-09-0118,820 (8.22% / 10.1만주)
2026-08-3117,390 (-3.60% / 6.3만주)
 -2.4_1.3_R0.5_1.8
0.1_1.7_B1.9_1.1
0.0_5.1_R1.1_3.8
0.1_0.4_B0.3_2.3
-0.7_1.2_B0.4_4.7
-0.4_0.1_R6.8_0.4
0.1_1.6_B3.5_1.5
-2.9_2.0_B3.2_2.4
1.2_2.6_R6.9_1.0
0.0_2.8_B3.6_0.0		 -3.49 -13.38 -20.32 -60.66 -19.21 82.69
86 2025-08-22 397810 애드포러스 코스닥 2026-09-11
(3.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,850 (3.01% / 0.1만주)
6,650 (1.68% / 0.9만주)
6,540 (-0.46% / 0.6만주)
6,570 (0.15% / 0.2만주)
6,560 (-1.80% / 0.9만주)
6,680 (-4.84% / 0.2만주)
7,020 (0.72% / 1.2만주)
6,970 (-0.14% / 0.4만주)
6,980 (0.00% / 1.1만주)
6,980 (-2.10% / 1.2만주)
2026-09-116,850 (3.01% / 0.1만주)
2026-09-106,650 (1.68% / 0.9만주)
2026-09-096,540 (-0.46% / 0.6만주)
2026-09-086,570 (0.15% / 0.2만주)
2026-09-076,560 (-1.80% / 0.9만주)
2026-09-046,680 (-4.84% / 0.2만주)
2026-09-037,020 (0.72% / 1.2만주)
2026-09-026,970 (-0.14% / 0.4만주)
2026-09-016,980 (0.00% / 1.1만주)
2026-08-316,980 (-2.10% / 1.2만주)
 5.1_3.9_B2.0_0.0
0.2_0.6_R1.5_3.9
0.0_4.9_B0.5_0.0
7.8_2.0_B7.1_0.0
-1.2_3.7_B0.6_1.1
-2.1_0.0_B2.8_2.2
0.1_7.7_R0.6_1.9
-1.4_2.3_R1.3_0.0
-2.4_2.6_R2.5_1.6
0.0_1.3_B2.1_3.1		 -3.93 16.10 37.55 12.48 -9.15 -36.75 N/A
87 2025-08-21 0010V0 제이피아이헬스케어 코스닥 2026-09-11
(0.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,770 (0.23% / 0.2만주)
8,750 (-0.34% / 0.3만주)
8,780 (0.34% / 0.3만주)
8,750 (-0.91% / 0.2만주)
8,830 (0.91% / 0.2만주)
8,750 (0.23% / 0.4만주)
8,730 (0.00% / 0.3만주)
8,730 (-1.02% / 0.3만주)
8,820 (0.34% / 0.4만주)
8,790 (2.09% / 0.6만주)
2026-09-118,770 (0.23% / 0.2만주)
2026-09-108,750 (-0.34% / 0.3만주)
2026-09-098,780 (0.34% / 0.3만주)
2026-09-088,750 (-0.91% / 0.2만주)
2026-09-078,830 (0.91% / 0.2만주)
2026-09-048,750 (0.23% / 0.4만주)
2026-09-038,730 (0.00% / 0.3만주)
2026-09-028,730 (-1.02% / 0.3만주)
2026-09-018,820 (0.34% / 0.4만주)
2026-08-318,790 (2.09% / 0.6만주)
 -1.9_0.1_R2.2_0.2
0.9_2.6_B1.2_0.0
0.0_2.6_R0.3_0.1
-2.0_0.0_R1.2_0.9
-0.8_0.3_R1.7_1.2
-3.2_0.0_R3.6_1.7
0.3_3.0_B0.3_0.6
-0.8_3.7_B0.2_1.0
-0.8_3.1_R1.1_1.5
-1.7_1.9_R3.9_0.3		 1.86 -7.49 8.00 -26.30 -47.80 -51.49 N/A
88 2025-08-21 0044K0 삼성스팩10호 코스닥 2026-09-11
(-0.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,992 (-0.05% / 0.1만주)
1,993 (0.20% / 0.0만주)
1,989 (-0.45% / 2.6만주)
1,998 (0.30% / 1.0만주)
1,992 (0.05% / 0.0만주)
1,991 (-0.10% / 0.4만주)
1,993 (0.00% / 0.5만주)
1,993 (0.00% / 0.1만주)
1,993 (-0.10% / 0.1만주)
1,995 (0.00% / 0.3만주)
2026-09-111,992 (-0.05% / 0.1만주)
2026-09-101,993 (0.20% / 0.0만주)
2026-09-091,989 (-0.45% / 2.6만주)
2026-09-081,998 (0.30% / 1.0만주)
2026-09-071,992 (0.05% / 0.0만주)
2026-09-041,991 (-0.10% / 0.4만주)
2026-09-031,993 (0.00% / 0.5만주)
2026-09-021,993 (0.00% / 0.1만주)
2026-09-011,993 (-0.10% / 0.1만주)
2026-08-311,995 (0.00% / 0.3만주)
 0.2_0.3_B0.3_0.0
0.0_0.3_R0.2_0.2
-0.1_0.5_B0.4_0.0
0.2_0.5_R0.2_0.0
0.2_0.4_B0.1_0.0
-0.6_0.0_R0.5_0.2
0.2_0.7_B0.2_0.0
-0.5_0.0_R0.5_0.1
-0.1_0.7_B0.1_0.1
-0.1_0.6_R0.1_0.0		 -0.15 0.25 -0.65 -3.54 -0.65 0.25 N/A
89 2025-08-20 125490 한라캐스트 코스닥 2026-09-11
(-4.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,610 (-4.16% / 38.9만주)
11,070 (3.46% / 144.7만주)
10,700 (1.90% / 62.2만주)
10,500 (-3.93% / 70.1만주)
10,930 (0.64% / 164.6만주)
10,860 (8.28% / 294.9만주)
10,030 (-6.17% / 92.3만주)
10,690 (-2.91% / 66.1만주)
11,010 (3.09% / 139.5만주)
10,680 (4.20% / 71.3만주)
2026-09-1110,610 (-4.16% / 38.9만주)
2026-09-1011,070 (3.46% / 144.7만주)
2026-09-0910,700 (1.90% / 62.2만주)
2026-09-0810,500 (-3.93% / 70.1만주)
2026-09-0710,930 (0.64% / 164.6만주)
2026-09-0410,860 (8.28% / 294.9만주)
2026-09-0310,030 (-6.17% / 92.3만주)
2026-09-0210,690 (-2.91% / 66.1만주)
2026-09-0111,010 (3.09% / 139.5만주)
2026-08-3110,680 (4.20% / 71.3만주)
 -3.8_0.6_B0.4_2.3
2.8_1.4_R0.6_2.0
0.0_0.2_R1.9_3.8
0.0_0.0_B3.9_0.5
3.8_0.0_B3.0_3.3
3.9_0.0_R4.2_5.3
0.4_0.2_B6.5_3.2
-3.0_3.1_R0.1_2.0
3.7_4.2_B0.6_1.9
-2.0_2.2_R6.4_0.7		 3.51 17.11 -9.39 -32.63 -40.83 89.13
90 2025-08-19 0008Z0 에스엔시스 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 23,800 (-1.45% / 1.9만주)
24,150 (1.68% / 1.4만주)
23,750 (1.50% / 1.2만주)
23,400 (-2.09% / 1.6만주)
23,900 (-2.85% / 1.8만주)
24,600 (-1.80% / 1.5만주)
25,050 (6.37% / 4.6만주)
23,550 (-2.69% / 1.6만주)
24,200 (0.83% / 1.2만주)
24,000 (-3.42% / 1.9만주)
2026-09-1123,800 (-1.45% / 1.9만주)
2026-09-1024,150 (1.68% / 1.4만주)
2026-09-0923,750 (1.50% / 1.2만주)
2026-09-0823,400 (-2.09% / 1.6만주)
2026-09-0723,900 (-2.85% / 1.8만주)
2026-09-0424,600 (-1.80% / 1.5만주)
2026-09-0325,050 (6.37% / 4.6만주)
2026-09-0223,550 (-2.69% / 1.6만주)
2026-09-0124,200 (0.83% / 1.2만주)
2026-08-3124,000 (-3.42% / 1.9만주)
 -2.3_0.4_R0.8_2.7
-0.8_1.1_R2.5_1.4
0.6_0.0_R0.8_2.1
2.1_0.0_B4.1_0.0
-0.6_1.0_B2.2_0.2
0.0_0.8_B1.8_0.0
2.1_1.2_R4.2_1.8
-1.0_0.2_B1.7_1.7
1.7_1.4_B0.8_0.2
-0.6_1.9_B2.8_0.0		 -4.23 -2.86 -7.93 -19.05 -21.32 -50.00 N/A
91 2025-08-18 484590 삼양컴텍 코스닥 2026-09-11
(-1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,800 (-1.45% / 8.7만주)
6,900 (0.58% / 10.4만주)
6,860 (2.39% / 14.0만주)
6,700 (-1.62% / 11.6만주)
6,810 (0.00% / 18.0만주)
6,810 (4.45% / 33.3만주)
6,520 (0.46% / 8.9만주)
6,490 (-3.13% / 7.3만주)
6,700 (-2.62% / 13.1만주)
6,880 (-1.15% / 16.2만주)
2026-09-116,800 (-1.45% / 8.7만주)
2026-09-106,900 (0.58% / 10.4만주)
2026-09-096,860 (2.39% / 14.0만주)
2026-09-086,700 (-1.62% / 11.6만주)
2026-09-076,810 (0.00% / 18.0만주)
2026-09-046,810 (4.45% / 33.3만주)
2026-09-036,520 (0.46% / 8.9만주)
2026-09-026,490 (-3.13% / 7.3만주)
2026-09-016,700 (-2.62% / 13.1만주)
2026-08-316,880 (-1.15% / 16.2만주)
 -0.6_0.6_B0.9_1.5
0.1_2.5_R0.4_0.9
0.9_0.4_R1.5_1.6
0.1_0.0_B1.8_1.5
0.6_0.7_B0.6_2.8
0.9_0.8_R3.5_5.6
0.2_1.5_R0.3_2.1
-0.9_0.0_B2.3_0.6
0.0_2.4_B2.6_1.9
0.0_3.1_B1.1_0.0		 -2.30 3.66 -7.36 -50.65 -49.85 -64.91
92 2025-08-14 0041B0 교보18호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,005 (0.00% / 0.1만주)
2,005 (0.00% / 0.0만주)
2,005 (0.25% / 0.2만주)
2,000 (-0.25% / 0.0만주)
2,005 (-0.50% / 5.9만주)
2,015 (0.00% / 0.0만주)
2,015 (0.00% / 0.1만주)
2,015 (0.25% / 3.0만주)
2,010 (0.00% / 1.7만주)
2,010 (0.00% / 0.4만주)
2026-09-112,005 (0.00% / 0.1만주)
2026-09-102,005 (0.00% / 0.0만주)
2026-09-092,005 (0.25% / 0.2만주)
2026-09-082,000 (-0.25% / 0.0만주)
2026-09-072,005 (-0.50% / 5.9만주)
2026-09-042,015 (0.00% / 0.0만주)
2026-09-032,015 (0.00% / 0.1만주)
2026-09-022,015 (0.25% / 3.0만주)
2026-09-012,010 (0.00% / 1.7만주)
2026-08-312,010 (0.00% / 0.4만주)
 0.2_0.2_B0.2_0.0
0.2_0.0_B0.2_0.0
0.3_0.3_D0.0_0.0
0.0_0.2_B0.2_0.0
-0.5_0.7_D0.0_0.2
0.0_0.0_D0.0_0.0
0.0_0.5_D0.0_0.0
0.2_0.7_D0.0_0.0
0.2_0.2_B0.2_0.0
0.0_0.2_D0.0_0.2		 -0.25 -0.25 0.25 -3.84 -3.14 -0.99 N/A
93 2025-08-14 456160 지투지바이오 코스닥 2026-09-11
(-3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 33,000 (-3.51% / 18.5만주)
34,200 (-2.29% / 17.9만주)
35,000 (-6.04% / 19.2만주)
37,250 (-2.74% / 8.0만주)
38,300 (0.92% / 4.8만주)
37,950 (5.71% / 7.4만주)
35,900 (-3.10% / 6.5만주)
37,050 (-4.02% / 11.7만주)
38,600 (-6.65% / 13.6만주)
41,350 (-5.27% / 19.3만주)
2026-09-1133,000 (-3.51% / 18.5만주)
2026-09-1034,200 (-2.29% / 17.9만주)
2026-09-0935,000 (-6.04% / 19.2만주)
2026-09-0837,250 (-2.74% / 8.0만주)
2026-09-0738,300 (0.92% / 4.8만주)
2026-09-0437,950 (5.71% / 7.4만주)
2026-09-0335,900 (-3.10% / 6.5만주)
2026-09-0237,050 (-4.02% / 11.7만주)
2026-09-0138,600 (-6.65% / 13.6만주)
2026-08-3141,350 (-5.27% / 19.3만주)
 -0.6_2.1_B2.9_0.0
-1.4_5.6_B0.9_1.3
-1.7_0.0_B4.4_1.5
-0.5_0.0_B2.2_4.7
0.8_1.8_R0.1_2.6
0.4_0.8_R5.3_1.1
1.4_1.7_B4.4_1.5
-3.1_0.9_B0.9_6.7
-1.2_1.3_B5.5_0.6
-3.4_5.1_B1.9_0.0		 -24.40 -22.08 -29.34 -67.65 -57.25 -41.69
94 2025-08-07 309710 아이티켐 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
21,000 (0.00% / 0.0만주)
2026-09-1121,000 (0.00% / 0.0만주)
2026-09-1021,000 (0.00% / 0.0만주)
2026-09-0921,000 (0.00% / 0.0만주)
2026-09-0821,000 (0.00% / 0.0만주)
2026-09-0721,000 (0.00% / 0.0만주)
2026-09-0421,000 (0.00% / 0.0만주)
2026-09-0321,000 (0.00% / 0.0만주)
2026-09-0221,000 (0.00% / 0.0만주)
2026-09-0121,000 (0.00% / 0.0만주)
2026-08-3121,000 (0.00% / 0.0만주)
 *
*
*
*
*
*
*
*
*
*		 0.00 0.00 0.00 -40.26 -50.41 17.58 N/A
95 2025-08-06 0041L0 하나35호스팩 코스닥 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,994 (0.00% / 0.0만주)
1,994 (0.00% / 0.0만주)
1,994 (0.05% / 0.0만주)
1,993 (-0.05% / 0.1만주)
1,994 (0.20% / 0.3만주)
1,990 (-0.10% / 0.6만주)
1,992 (-0.25% / 0.4만주)
1,997 (0.00% / 0.0만주)
1,997 (0.00% / 0.8만주)
1,997 (0.10% / 0.5만주)
2026-09-111,994 (0.00% / 0.0만주)
2026-09-101,994 (0.00% / 0.0만주)
2026-09-091,994 (0.05% / 0.0만주)
2026-09-081,993 (-0.05% / 0.1만주)
2026-09-071,994 (0.20% / 0.3만주)
2026-09-041,990 (-0.10% / 0.6만주)
2026-09-031,992 (-0.25% / 0.4만주)
2026-09-021,997 (0.00% / 0.0만주)
2026-09-011,997 (0.00% / 0.8만주)
2026-08-311,997 (0.10% / 0.5만주)
 -0.1_0.4_R0.1_0.0
0.0_0.2_D0.0_0.0
0.2_0.3_B0.1_0.0
0.0_0.3_B0.1_0.0
0.2_0.3_D0.0_0.0
0.2_0.1_B0.3_0.0
0.0_0.3_B0.3_0.1
-0.1_0.4_R0.1_0.0
0.1_0.4_B0.1_0.0
0.2_0.7_B0.1_0.0		 -0.05 -0.10 -0.20 -1.04 -1.04 -0.55 N/A
96 2025-07-29 468530 프로티나 코스닥 2026-09-11
(-3.68%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 27,450 (-3.68% / 4.4만주)
28,500 (-2.40% / 3.7만주)
29,200 (2.10% / 5.7만주)
28,600 (-3.87% / 5.6만주)
29,750 (-3.25% / 5.3만주)
30,750 (0.00% / 5.6만주)
30,750 (0.16% / 5.5만주)
30,700 (-10.76% / 7.7만주)
34,400 (-1.85% / 6.3만주)
35,050 (-2.37% / 8.8만주)
2026-09-1127,450 (-3.68% / 4.4만주)
2026-09-1028,500 (-2.40% / 3.7만주)
2026-09-0929,200 (2.10% / 5.7만주)
2026-09-0828,600 (-3.87% / 5.6만주)
2026-09-0729,750 (-3.25% / 5.3만주)
2026-09-0430,750 (0.00% / 5.6만주)
2026-09-0330,750 (0.16% / 5.5만주)
2026-09-0230,700 (-10.76% / 7.7만주)
2026-09-0134,400 (-1.85% / 6.3만주)
2026-08-3135,050 (-2.37% / 8.8만주)
 -1.6_1.5_B2.1_1.6
-2.9_4.1_R0.5_2.1
-1.9_0.0_R4.1_5.0
-2.4_0.0_B1.5_2.6
0.0_1.0_B3.3_3.9
-0.8_2.0_R0.8_3.7
0.0_3.4_R0.2_2.1
-4.1_0.0_B7.0_5.3
-1.4_3.8_B0.4_0.9
-4.0_6.5_R1.7_0.4		 -23.54 -10.00 -14.35 -62.45 -69.93 4.17
97 2025-07-28 475230 엔알비 코스닥 2026-09-11
(8.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,170 (8.98% / 29.1만주)
10,250 (12.51% / 22.3만주)
9,110 (0.00% / 5.4만주)
9,110 (-4.41% / 5.8만주)
9,530 (-4.22% / 5.9만주)
9,950 (1.63% / 6.2만주)
9,790 (-1.90% / 5.5만주)
9,980 (-1.19% / 4.2만주)
10,100 (-5.08% / 6.3만주)
10,640 (-1.39% / 7.9만주)
2026-09-1111,170 (8.98% / 29.1만주)
2026-09-1010,250 (12.51% / 22.3만주)
2026-09-099,110 (0.00% / 5.4만주)
2026-09-089,110 (-4.41% / 5.8만주)
2026-09-079,530 (-4.22% / 5.9만주)
2026-09-049,950 (1.63% / 6.2만주)
2026-09-039,790 (-1.90% / 5.5만주)
2026-09-029,980 (-1.19% / 4.2만주)
2026-09-0110,100 (-5.08% / 6.3만주)
2026-08-3110,640 (-1.39% / 7.9만주)
 -1.9_2.4_R11.0_4.5
8.7_5.1_R3.5_5.3
-1.6_0.1_R1.7_2.1
1.4_1.1_B5.7_0.0
2.5_1.9_B6.6_0.0
0.5_2.0_R1.1_1.8
0.1_2.8_B2.0_0.9
-1.1_1.8_B0.1_3.8
0.0_0.0_B5.1_0.1
-1.0_3.7_B0.4_0.7		 3.52 33.93 16.48 -54.41 -16.83 -19.81 N/A
98 2025-07-25 380550 뉴로핏 코스닥 2026-09-11
(-0.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,970 (-0.14% / 2.7만주)
6,980 (-1.55% / 3.8만주)
7,090 (2.31% / 2.6만주)
6,930 (-1.84% / 5.7만주)
7,060 (-3.81% / 4.2만주)
7,340 (2.23% / 2.6만주)
7,180 (-4.14% / 3.9만주)
7,490 (-3.60% / 2.2만주)
7,770 (-0.89% / 2.0만주)
7,840 (-3.33% / 3.0만주)
2026-09-116,970 (-0.14% / 2.7만주)
2026-09-106,980 (-1.55% / 3.8만주)
2026-09-097,090 (2.31% / 2.6만주)
2026-09-086,930 (-1.84% / 5.7만주)
2026-09-077,060 (-3.81% / 4.2만주)
2026-09-047,340 (2.23% / 2.6만주)
2026-09-037,180 (-4.14% / 3.9만주)
2026-09-027,490 (-3.60% / 2.2만주)
2026-09-017,770 (-0.89% / 2.0만주)
2026-08-317,840 (-3.33% / 3.0만주)
 0.3_2.6_B0.4_1.0
-1.1_1.9_B0.4_1.9
0.1_0.4_R2.2_1.4
0.0_0.1_B1.8_1.8
-1.0_0.8_B2.9_0.3
3.1_3.1_B0.8_0.0
0.0_0.8_B4.1_2.9
-1.3_0.0_B2.3_2.1
1.9_3.6_B2.8_0.0
-1.0_4.1_B2.4_0.2		 -14.06 -23.07 -42.16 -69.70 -74.52 -56.08
99 2025-07-23 484120 도우인시스 코스닥 2026-09-11
(-2.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 18,770 (-2.80% / 6.8만주)
19,310 (-0.72% / 1.9만주)
19,450 (-2.65% / 2.9만주)
19,980 (-2.30% / 4.6만주)
20,450 (-4.88% / 6.6만주)
21,500 (2.63% / 12.3만주)
20,950 (12.27% / 21.0만주)
18,660 (1.97% / 2.1만주)
18,300 (-1.08% / 1.2만주)
18,500 (0.33% / 0.3만주)
2026-09-1118,770 (-2.80% / 6.8만주)
2026-09-1019,310 (-0.72% / 1.9만주)
2026-09-0919,450 (-2.65% / 2.9만주)
2026-09-0819,980 (-2.30% / 4.6만주)
2026-09-0720,450 (-4.88% / 6.6만주)
2026-09-0421,500 (2.63% / 12.3만주)
2026-09-0320,950 (12.27% / 21.0만주)
2026-09-0218,660 (1.97% / 2.1만주)
2026-09-0118,300 (-1.08% / 1.2만주)
2026-08-3118,500 (0.33% / 0.3만주)
 2.5_2.5_B5.2_0.1
1.3_1.1_B2.0_0.0
-0.9_1.0_B1.8_0.2
1.2_0.1_B3.5_0.5
0.0_1.2_B4.9_0.2
-2.6_2.5_R5.4_0.7
13.6_4.7_B1.2_2.4
-2.7_0.0_R4.8_2.6
0.0_1.7_B1.1_0.8
-0.5_3.8_R0.8_0.3		 1.79 -6.85 23.98 -5.39 -20.13 -42.16 N/A
100 2025-07-22 0004Y0 디비금융제14호스팩 코스닥 2026-09-11
(-0.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,993 (-0.20% / 0.0만주)
1,997 (0.10% / 0.0만주)
1,995 (-0.25% / 4.4만주)
2,000 (0.35% / 3.0만주)
1,993 (-0.20% / 0.5만주)
1,997 (-0.15% / 0.3만주)
2,000 (0.05% / 0.5만주)
1,999 (0.00% / 6.4만주)
1,999 (0.00% / 0.5만주)
1,999 (0.55% / 0.1만주)
2026-09-111,993 (-0.20% / 0.0만주)
2026-09-101,997 (0.10% / 0.0만주)
2026-09-091,995 (-0.25% / 4.4만주)
2026-09-082,000 (0.35% / 3.0만주)
2026-09-071,993 (-0.20% / 0.5만주)
2026-09-041,997 (-0.15% / 0.3만주)
2026-09-032,000 (0.05% / 0.5만주)
2026-09-021,999 (0.00% / 6.4만주)
2026-09-011,999 (0.00% / 0.5만주)
2026-08-311,999 (0.55% / 0.1만주)
 -0.1_0.0_B0.1_0.0
0.0_0.2_R0.1_0.1
-0.6_0.6_R0.3_0.2
-0.1_0.1_R0.4_0.0
-0.3_0.1_R0.1_0.4
0.0_0.0_B0.2_0.0
0.1_0.1_D0.0_0.0
0.0_0.2_D0.0_0.0
0.0_0.0_D0.0_0.0
0.6_0.6_B0.1_0.0		 0.25 -0.15 -0.35 -4.41 -1.34 -0.35 N/A

🔍 종목 편입 ETF