? 리포트가이드

AllDay 주식 수익률 분석 리포트

조회 기준일자: 기준일자: 2026-10-16 calendar_month

TOP 100 FOCUS KOSDAQ 종목 Focus
#AI데이터센터 #반도체기판강세 #광반도체수주 #바이오이차전지반등 #대규모유상증자
펼치기 expand_more
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 30.16 36.14 47.03 -42.56 -39.40 -44.54 N/A
2 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 25.47 19.07 71.56 -18.38 -47.46 23.63 N/A
3 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 35.24 -2.57 3.65 -55.93 -52.19 -62.97 N/A
4 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 24.88 39.38 33.80 -35.68 119.30 74.15 N/A
5 250930 예선테크 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,615 (29.93% / 64.7만주)
1,243 (-29.89% / 246.4만주)
1,773 (-9.54% / 635.9만주)
1,960 (29.97% / 34.8만주)
1,508 (30.00% / 2.6만주)
1,160 (29.90% / 1.5만주)
893 (29.99% / 16.4만주)
687 (29.87% / 15.2만주)
529 (13.76% / 9.0만주)
465 (-2.92% / 31.0만주)
2026-10-161,615 (29.93% / 64.7만주)
2026-10-151,243 (-29.89% / 246.4만주)
2026-10-141,773 (-9.54% / 635.9만주)
2026-10-131,960 (29.97% / 34.8만주)
2026-10-121,508 (30.00% / 2.6만주)
2026-10-081,160 (29.90% / 1.5만주)
2026-10-07893 (29.99% / 16.4만주)
2026-10-06687 (29.87% / 15.2만주)
2026-10-02529 (13.76% / 9.0만주)
2026-10-01465 (-2.92% / 31.0만주)
 10.0_1.2_R18.1_0.0
1.6_0.1_B31.0_4.4
29.8_0.2_B30.3_0.0
22.0_0.0_R6.5_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
30.0_0.0_D0.0_0.0
29.9_5.7_D0.0_0.0
6.9_11.3_R6.4_0.9
4.2_2.4_B6.8_18.4		 237.16 8.75 -12.70 -39.63 -30.84 -29.48 N/A
6 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 74.61 78.88 59.67 -34.60 -28.54 -45.34 N/A
7 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 15.37 2.20 -21.82 -67.06 -75.40 -81.54 N/A
8 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 42.25 42.72 10.80 -29.45 -23.37 0.00
9 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 66.54 89.48 192.53 124.13 253.33 197.85 N/A
10 042520 한스바이오메드 코스닥 2026-10-16
(25.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,800 (25.36% / 51.9만주)
17,390 (-8.95% / 9.4만주)
19,100 (-4.16% / 13.6만주)
19,930 (-0.05% / 8.6만주)
19,940 (-3.44% / 5.7만주)
20,650 (-8.63% / 14.5만주)
22,600 (1.57% / 11.4만주)
22,250 (4.71% / 7.9만주)
21,250 (-5.76% / 7.8만주)
22,550 (8.67% / 23.7만주)
2026-10-1621,800 (25.36% / 51.9만주)
2026-10-1517,390 (-8.95% / 9.4만주)
2026-10-1419,100 (-4.16% / 13.6만주)
2026-10-1319,930 (-0.05% / 8.6만주)
2026-10-1219,940 (-3.44% / 5.7만주)
2026-10-0820,650 (-8.63% / 14.5만주)
2026-10-0722,600 (1.57% / 11.4만주)
2026-10-0622,250 (4.71% / 7.9만주)
2026-10-0221,250 (-5.76% / 7.8만주)
2026-10-0122,550 (8.67% / 23.7만주)
 2.4_1.0_R21.1_4.9
-2.4_2.1_B6.7_0.0
-1.6_1.5_B2.6_3.0
1.8_3.2_B1.8_0.0
-1.5_0.1_B2.0_3.2
-0.2_2.4_B8.4_0.0
1.1_1.8_R0.4_2.0
1.7_2.3_R3.0_0.0
0.7_1.2_B6.4_0.0
1.0_2.4_R7.6_5.3		 5.06 15.34 -12.45 -39.19 -6.24 7.13
11 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 35.33 48.67 -2.37 -5.01 26.53 49.10
12 092870 엑시콘 코스닥 2026-10-16
(22.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 54,100 (22.40% / 78.7만주)
44,200 (-12.65% / 116.6만주)
50,600 (-12.76% / 58.0만주)
58,000 (2.29% / 49.9만주)
56,700 (6.38% / 50.4만주)
53,300 (0.76% / 26.2만주)
52,900 (-1.86% / 33.2만주)
53,900 (2.47% / 30.5만주)
52,600 (-0.94% / 41.2만주)
53,100 (8.37% / 68.0만주)
2026-10-1654,100 (22.40% / 78.7만주)
2026-10-1544,200 (-12.65% / 116.6만주)
2026-10-1450,600 (-12.76% / 58.0만주)
2026-10-1358,000 (2.29% / 49.9만주)
2026-10-1256,700 (6.38% / 50.4만주)
2026-10-0853,300 (0.76% / 26.2만주)
2026-10-0752,900 (-1.86% / 33.2만주)
2026-10-0653,900 (2.47% / 30.5만주)
2026-10-0252,600 (-0.94% / 41.2만주)
2026-10-0153,100 (8.37% / 68.0만주)
 3.1_0.2_R18.8_5.4
-7.3_14.7_B5.8_2.1
-1.0_4.2_B11.8_0.2
-4.6_3.7_R7.2_1.7
-0.9_0.0_R7.4_4.2
0.2_3.0_R0.6_1.3
0.0_4.3_B1.9_0.9
0.6_3.2_R1.9_1.3
-0.2_3.8_B0.8_1.9
-0.6_0.1_R9.0_2.8		 10.41 77.38 196.28 68.54 227.48 263.82
13 079650 서산 코스닥 2026-10-16
(22.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,030 (22.22% / 1,076.1만주)
6,570 (-10.00% / 998.3만주)
7,300 (-16.86% / 1,165.1만주)
8,780 (29.88% / 1,055.6만주)
6,760 (30.00% / 307.3만주)
5,200 (-3.70% / 42.5만주)
5,400 (-3.74% / 55.0만주)
5,610 (0.18% / 54.8만주)
5,600 (-0.18% / 95.2만주)
5,610 (-2.60% / 68.1만주)
2026-10-168,030 (22.22% / 1,076.1만주)
2026-10-156,570 (-10.00% / 998.3만주)
2026-10-147,300 (-16.86% / 1,165.1만주)
2026-10-138,780 (29.88% / 1,055.6만주)
2026-10-126,760 (30.00% / 307.3만주)
2026-10-085,200 (-3.70% / 42.5만주)
2026-10-075,400 (-3.74% / 55.0만주)
2026-10-065,610 (0.18% / 54.8만주)
2026-10-025,600 (-0.18% / 95.2만주)
2026-10-015,610 (-2.60% / 68.1만주)
 4.3_3.2_R17.2_6.4
-4.2_1.7_B6.0_16.3
0.0_5.9_B16.9_4.7
11.4_3.7_R16.6_0.0
13.7_2.0_R14.4_0.0
0.6_1.3_B4.2_0.0
0.5_1.7_B4.3_0.2
0.7_3.6_B0.5_1.6
1.2_1.1_B1.4_7.0
0.0_2.5_B2.6_0.0		 39.41 24.11 51.80 454.94 486.56 396.91 N/A
14 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 17.52 22.64 81.67 -38.59 545.93 534.64
15 043590 웰킵스하이텍 코스닥 2026-10-16
(20.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,180 (20.91% / 39.2만주)
1,803 (-17.67% / 28.5만주)
2,190 (-7.20% / 21.6만주)
2,360 (10.80% / 99.5만주)
2,130 (18.14% / 66.9만주)
1,803 (10.95% / 17.0만주)
1,625 (-1.93% / 6.3만주)
1,657 (0.73% / 1.9만주)
1,645 (-1.44% / 1.2만주)
1,669 (1.15% / 1.2만주)
2026-10-162,180 (20.91% / 39.2만주)
2026-10-151,803 (-17.67% / 28.5만주)
2026-10-142,190 (-7.20% / 21.6만주)
2026-10-132,360 (10.80% / 99.5만주)
2026-10-122,130 (18.14% / 66.9만주)
2026-10-081,803 (10.95% / 17.0만주)
2026-10-071,625 (-1.93% / 6.3만주)
2026-10-061,657 (0.73% / 1.9만주)
2026-10-021,645 (-1.44% / 1.2만주)
2026-10-011,669 (1.15% / 1.2만주)
 -1.1_1.0_R8.2_15.3
-11.0_7.4_B7.5_0.5
0.0_1.4_B7.2_5.9
16.4_19.5_B4.8_9.9
5.1_0.8_R12.4_8.0
21.8_10.1_B8.9_0.0
3.3_8.4_B5.0_0.0
6.1_6.0_B5.0_0.0
1.1_0.2_B2.5_0.2
1.0_1.9_R0.2_2.2		 32.12 47.40 91.06 53.95 72.47 57.97 N/A
16 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 19.88 0.20 -29.80 -31.25 -10.14 -31.20 N/A
17 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 51.41 61.45 88.29 64.75 98.03 -12.13 N/A
18 014950 삼익제약 코스닥 2026-10-16
(18.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,980 (18.57% / 493.6만주)
6,730 (-6.53% / 23.3만주)
7,200 (-0.96% / 24.8만주)
7,270 (-3.32% / 37.9만주)
7,520 (-2.97% / 254.6만주)
7,750 (-4.32% / 29.1만주)
8,100 (-3.57% / 85.1만주)
8,400 (-1.75% / 33.9만주)
8,550 (-2.17% / 34.2만주)
8,740 (1.98% / 52.6만주)
2026-10-167,980 (18.57% / 493.6만주)
2026-10-156,730 (-6.53% / 23.3만주)
2026-10-147,200 (-0.96% / 24.8만주)
2026-10-137,270 (-3.32% / 37.9만주)
2026-10-127,520 (-2.97% / 254.6만주)
2026-10-087,750 (-4.32% / 29.1만주)
2026-10-078,100 (-3.57% / 85.1만주)
2026-10-068,400 (-1.75% / 33.9만주)
2026-10-028,550 (-2.17% / 34.2만주)
2026-10-018,740 (1.98% / 52.6만주)
 0.4_0.0_R18.6_5.2
-4.0_2.2_B2.6_2.3
0.6_1.5_B1.5_1.2
-2.1_3.4_B1.2_2.9
1.7_1.1_B4.6_12.2
-0.2_0.4_B4.1_1.6
1.2_0.0_B4.7_6.8
0.0_1.3_B1.8_1.1
-1.4_0.7_B0.8_1.6
-0.1_1.3_R2.1_1.4		 -6.88 -31.74 86.01 -22.07 -53.39 0.00 N/A
19 026910 광진실업 코스닥 2026-10-16
(18.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,590 (18.54% / 24.3만주)
2,185 (-0.46% / 5.4만주)
2,195 (3.05% / 4.7만주)
2,130 (-3.18% / 5.1만주)
2,200 (-6.18% / 8.7만주)
2,345 (0.64% / 9.0만주)
2,330 (1.30% / 19.5만주)
2,300 (14.14% / 39.2만주)
2,015 (4.95% / 52.8만주)
1,920 (-17.06% / 78.0만주)
2026-10-162,590 (18.54% / 24.3만주)
2026-10-152,185 (-0.46% / 5.4만주)
2026-10-142,195 (3.05% / 4.7만주)
2026-10-132,130 (-3.18% / 5.1만주)
2026-10-122,200 (-6.18% / 8.7만주)
2026-10-082,345 (0.64% / 9.0만주)
2026-10-072,330 (1.30% / 19.5만주)
2026-10-062,300 (14.14% / 39.2만주)
2026-10-022,015 (4.95% / 52.8만주)
2026-10-011,920 (-17.06% / 78.0만주)
 0.0_0.5_R17.2_3.5
0.0_3.7_B0.5_5.0
1.9_0.2_R1.2_4.3
0.2_1.9_B3.4_4.8
1.5_7.7_B7.6_0.0
-0.9_2.2_R1.5_4.5
4.1_4.5_B2.7_1.9
0.7_2.5_R13.3_5.9
5.7_3.2_B0.7_19.7
-9.5_12.8_B8.4_2.1		 11.88 -23.03 -55.34 21.31 -4.60 -7.33 N/A
20 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 18.47 38.49 60.19 -27.04 -30.96 -1.02
21 109670 씨싸이트 코스닥 2026-10-16
(18.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,320 (18.19% / 44.7만주)
11,270 (-30.00% / 31.9만주)
16,100 (1.19% / 3.2만주)
15,910 (0.70% / 6.5만주)
15,800 (-3.48% / 6.9만주)
16,370 (1.93% / 30.3만주)
16,060 (-0.68% / 19.5만주)
16,170 (-6.80% / 24.8만주)
17,350 (-4.62% / 56.3만주)
18,190 (8.73% / 123.1만주)
2026-10-1613,320 (18.19% / 44.7만주)
2026-10-1511,270 (-30.00% / 31.9만주)
2026-10-1416,100 (1.19% / 3.2만주)
2026-10-1315,910 (0.70% / 6.5만주)
2026-10-1215,800 (-3.48% / 6.9만주)
2026-10-0816,370 (1.93% / 30.3만주)
2026-10-0716,060 (-0.68% / 19.5만주)
2026-10-0616,170 (-6.80% / 24.8만주)
2026-10-0217,350 (-4.62% / 56.3만주)
2026-10-0118,190 (8.73% / 123.1만주)
 0.0_6.1_R20.2_1.8
-1.9_0.0_B28.7_1.2
0.0_1.8_R1.2_5.6
-1.9_7.1_R2.6_2.4
0.0_1.9_B3.5_0.2
0.0_1.6_R1.9_10.8
-1.5_2.1_R0.8_8.3
-2.0_2.2_B4.9_4.6
-3.2_5.5_B1.4_13.6
28.2_7.2_B15.2_0.9		 -20.38 125.76 244.63 168.28 134.92 85.00 N/A
22 187420 HLB제넥스 코스닥 2026-10-16
(17.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (17.37% / 202.9만주)
2,130 (-4.05% / 22.4만주)
2,220 (-1.33% / 22.9만주)
2,250 (-0.88% / 63.7만주)
2,270 (-13.03% / 85.2만주)
2,610 (20.00% / 466.4만주)
2,175 (2.35% / 53.0만주)
2,125 (11.26% / 180.8만주)
1,910 (-3.00% / 14.2만주)
1,969 (-1.35% / 8.2만주)
2026-10-162,500 (17.37% / 202.9만주)
2026-10-152,130 (-4.05% / 22.4만주)
2026-10-142,220 (-1.33% / 22.9만주)
2026-10-132,250 (-0.88% / 63.7만주)
2026-10-122,270 (-13.03% / 85.2만주)
2026-10-082,610 (20.00% / 466.4만주)
2026-10-072,175 (2.35% / 53.0만주)
2026-10-062,125 (11.26% / 180.8만주)
2026-10-021,910 (-3.00% / 14.2만주)
2026-10-011,969 (-1.35% / 8.2만주)
 1.4_1.6_R16.0_7.0
-2.7_4.5_B1.4_0.7
-1.3_5.6_D0.0_2.0
-3.1_0.7_R2.3_5.8
-3.1_1.3_B10.3_2.6
0.0_0.9_R20.0_6.5
-1.6_2.6_R4.1_2.3
0.7_0.4_R10.4_12.5
-0.3_0.8_B2.7_1.1
0.1_2.2_B1.4_0.0		 25.25 39.43 31.58 -16.25 -7.41 -17.76 N/A
23 170920 엘티씨 코스닥 2026-10-16
(17.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 36,500 (17.17% / 33.0만주)
31,150 (-15.35% / 33.8만주)
36,800 (-2.39% / 19.9만주)
37,700 (-2.46% / 29.7만주)
38,650 (-5.96% / 21.9만주)
41,100 (-0.72% / 19.9만주)
41,400 (-6.44% / 23.8만주)
44,250 (1.84% / 12.8만주)
43,450 (-1.47% / 12.6만주)
44,100 (7.04% / 30.0만주)
2026-10-1636,500 (17.17% / 33.0만주)
2026-10-1531,150 (-15.35% / 33.8만주)
2026-10-1436,800 (-2.39% / 19.9만주)
2026-10-1337,700 (-2.46% / 29.7만주)
2026-10-1238,650 (-5.96% / 21.9만주)
2026-10-0841,100 (-0.72% / 19.9만주)
2026-10-0741,400 (-6.44% / 23.8만주)
2026-10-0644,250 (1.84% / 12.8만주)
2026-10-0243,450 (-1.47% / 12.6만주)
2026-10-0144,100 (7.04% / 30.0만주)
 3.5_0.6_R10.9_3.2
-7.2_3.0_B8.8_1.5
0.4_2.7_B2.8_3.6
-4.3_5.0_R1.9_2.1
-2.7_0.6_B3.4_3.0
0.0_1.7_B0.7_2.1
-1.1_0.6_B5.4_0.0
1.3_3.3_R0.6_0.3
-0.9_1.8_B0.6_2.1
-0.8_1.3_R8.0_0.1		 -11.41 12.31 -35.40 17.55 54.66 110.98 N/A
24 290660 다이나믹솔루션 코스닥 2026-10-16
(17.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,240 (17.09% / 661.2만주)
1,059 (-8.23% / 61.6만주)
1,154 (-3.27% / 37.4만주)
1,193 (-1.24% / 43.4만주)
1,208 (-2.66% / 39.8만주)
1,241 (-4.10% / 49.3만주)
1,294 (1.49% / 35.4만주)
1,275 (-2.30% / 54.5만주)
1,305 (1.16% / 23.7만주)
1,290 (-1.30% / 42.4만주)
2026-10-161,240 (17.09% / 661.2만주)
2026-10-151,059 (-8.23% / 61.6만주)
2026-10-141,154 (-3.27% / 37.4만주)
2026-10-131,193 (-1.24% / 43.4만주)
2026-10-121,208 (-2.66% / 39.8만주)
2026-10-081,241 (-4.10% / 49.3만주)
2026-10-071,294 (1.49% / 35.4만주)
2026-10-061,275 (-2.30% / 54.5만주)
2026-10-021,305 (1.16% / 23.7만주)
2026-10-011,290 (-1.30% / 42.4만주)
 0.6_0.0_R16.5_10.9
-3.8_2.4_B4.6_2.3
0.2_0.4_B3.4_1.2
-3.7_0.7_R2.6_2.7
1.1_1.2_B3.7_0.0
0.4_1.7_B4.5_0.1
0.5_1.6_R1.0_0.9
-1.5_1.3_B0.9_2.6
0.9_1.6_R0.3_0.6
1.3_1.2_B2.6_1.5		 -5.13 -18.26 -9.82 -45.85 -9.22 -32.02 N/A
25 060480 국일신동 코스닥 2026-10-16
(17.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,090 (17.08% / 12.4만주)
931 (-2.21% / 3.7만주)
952 (0.21% / 5.3만주)
950 (-3.26% / 8.7만주)
982 (-13.86% / 25.1만주)
1,140 (2.06% / 40.6만주)
1,117 (1.18% / 40.9만주)
1,104 (28.82% / 84.0만주)
857 (-18.38% / 75.7만주)
1,050 (-16.00% / 22.6만주)
2026-10-161,090 (17.08% / 12.4만주)
2026-10-15931 (-2.21% / 3.7만주)
2026-10-14952 (0.21% / 5.3만주)
2026-10-13950 (-3.26% / 8.7만주)
2026-10-12982 (-13.86% / 25.1만주)
2026-10-081,140 (2.06% / 40.6만주)
2026-10-071,117 (1.18% / 40.9만주)
2026-10-061,104 (28.82% / 84.0만주)
2026-10-02857 (-18.38% / 75.7만주)
2026-10-011,050 (-16.00% / 22.6만주)
 0.0_3.2_R17.1_0.0
0.1_2.7_B2.3_7.0
0.1_3.2_R0.1_9.1
3.9_5.3_B6.9_0.0
0.9_0.2_B14.6_0.0
-0.8_9.3_R2.9_16.7
0.0_13.5_R1.2_11.3
3.5_1.6_R24.5_0.9
1.0_2.6_B19.2_6.9
0.0_3.3_B16.0_6.3		 -12.80 -31.88 -20.38 -42.18 -32.80 -36.44 N/A
26 080580 오킨스전자 코스닥 2026-10-16
(16.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 29,000 (16.94% / 83.8만주)
24,800 (-10.63% / 80.7만주)
27,750 (-6.09% / 71.1만주)
29,550 (5.35% / 87.2만주)
28,050 (0.90% / 48.7만주)
27,800 (-1.24% / 30.3만주)
28,150 (-1.40% / 36.7만주)
28,550 (-2.39% / 43.3만주)
29,250 (12.28% / 134.2만주)
26,050 (5.68% / 50.7만주)
2026-10-1629,000 (16.94% / 83.8만주)
2026-10-1524,800 (-10.63% / 80.7만주)
2026-10-1427,750 (-6.09% / 71.1만주)
2026-10-1329,550 (5.35% / 87.2만주)
2026-10-1228,050 (0.90% / 48.7만주)
2026-10-0827,800 (-1.24% / 30.3만주)
2026-10-0728,150 (-1.40% / 36.7만주)
2026-10-0628,550 (-2.39% / 43.3만주)
2026-10-0229,250 (12.28% / 134.2만주)
2026-10-0126,050 (5.68% / 50.7만주)
 3.2_3.9_R11.1_2.8
-6.5_5.6_B4.4_0.6
1.0_3.4_B7.0_3.7
-2.8_4.6_R8.4_0.5
-2.2_0.2_R3.1_5.2
-0.2_7.0_B1.1_1.4
-2.3_0.9_R0.9_1.6
-0.7_3.0_B1.7_0.2
1.7_2.1_R10.4_0.9
-1.0_0.8_R6.8_2.5		 17.65 34.57 98.22 30.04 170.77 191.16
27 425420 티에프이 코스닥 2026-10-16
(16.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 62,900 (16.91% / 40.0만주)
53,800 (-9.58% / 18.1만주)
59,500 (-4.65% / 11.9만주)
62,400 (-1.27% / 11.4만주)
63,200 (-2.02% / 10.8만주)
64,500 (-0.46% / 14.0만주)
64,800 (-4.99% / 18.7만주)
68,200 (-4.75% / 17.4만주)
71,600 (-3.50% / 12.4만주)
74,200 (16.12% / 33.8만주)
2026-10-1662,900 (16.91% / 40.0만주)
2026-10-1553,800 (-9.58% / 18.1만주)
2026-10-1459,500 (-4.65% / 11.9만주)
2026-10-1362,400 (-1.27% / 11.4만주)
2026-10-1263,200 (-2.02% / 10.8만주)
2026-10-0864,500 (-0.46% / 14.0만주)
2026-10-0764,800 (-4.99% / 18.7만주)
2026-10-0668,200 (-4.75% / 17.4만주)
2026-10-0271,600 (-3.50% / 12.4만주)
2026-10-0174,200 (16.12% / 33.8만주)
 3.9_0.0_R10.2_4.4
-7.2_4.1_B2.5_1.8
0.2_2.0_B4.8_5.6
-4.3_1.5_R3.1_1.8
-3.1_1.1_R1.1_4.7
0.0_1.9_B0.5_4.0
-1.8_0.0_B3.3_0.1
0.1_1.8_B4.9_0.0
0.0_2.2_B3.5_3.4
0.2_0.0_R15.9_1.5		 -1.56 17.57 57.45 2.61 76.93 38.09 N/A
28 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 22.57 28.33 63.67 47.75 71.01 57.39 N/A
29 085910 네오티스 코스닥 2026-10-16
(16.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (16.71% / 50.5만주)
17,950 (-10.25% / 40.4만주)
20,000 (-7.83% / 38.4만주)
21,700 (11.40% / 51.3만주)
19,480 (-4.98% / 22.0만주)
20,500 (6.77% / 27.2만주)
19,200 (-4.00% / 19.6만주)
20,000 (16.55% / 58.4만주)
17,160 (0.23% / 10.5만주)
17,120 (4.20% / 12.2만주)
2026-10-1620,950 (16.71% / 50.5만주)
2026-10-1517,950 (-10.25% / 40.4만주)
2026-10-1420,000 (-7.83% / 38.4만주)
2026-10-1321,700 (11.40% / 51.3만주)
2026-10-1219,480 (-4.98% / 22.0만주)
2026-10-0820,500 (6.77% / 27.2만주)
2026-10-0719,200 (-4.00% / 19.6만주)
2026-10-0620,000 (16.55% / 58.4만주)
2026-10-0217,160 (0.23% / 10.5만주)
2026-10-0117,120 (4.20% / 12.2만주)
 6.9_5.8_R8.7_5.0
-9.3_8.0_B1.0_3.4
0.0_1.6_B7.8_6.5
0.0_2.4_R11.4_2.5
0.0_0.4_B5.0_7.3
0.0_0.5_R6.8_2.9
-2.4_3.0_B1.6_1.9
6.1_0.1_R9.9_5.8
0.1_3.1_R0.1_0.8
-0.3_2.3_R4.5_0.8		 27.51 63.42 12.94 -9.50 101.44 401.56 N/A
30 219130 타이거일렉 코스닥 2026-10-16
(16.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 83,400 (16.16% / 8.9만주)
71,800 (-15.43% / 7.3만주)
84,900 (-8.22% / 16.2만주)
92,500 (3.35% / 13.0만주)
89,500 (-6.18% / 3.9만주)
95,400 (-2.65% / 4.2만주)
98,000 (6.29% / 12.6만주)
92,200 (-0.11% / 2.7만주)
92,300 (0.65% / 3.1만주)
91,700 (-0.11% / 3.7만주)
2026-10-1683,400 (16.16% / 8.9만주)
2026-10-1571,800 (-15.43% / 7.3만주)
2026-10-1484,900 (-8.22% / 16.2만주)
2026-10-1392,500 (3.35% / 13.0만주)
2026-10-1289,500 (-6.18% / 3.9만주)
2026-10-0895,400 (-2.65% / 4.2만주)
2026-10-0798,000 (6.29% / 12.6만주)
2026-10-0692,200 (-0.11% / 2.7만주)
2026-10-0292,300 (0.65% / 3.1만주)
2026-10-0191,700 (-0.11% / 3.7만주)
 2.0_2.9_R11.5_5.0
-8.2_5.2_B7.8_1.8
2.5_3.5_B10.4_0.0
-6.6_3.9_R10.6_3.2
-1.5_0.0_B4.8_3.7
-0.3_0.4_B2.4_1.9
0.0_2.5_R6.3_2.3
1.4_2.3_B1.5_2.6
0.0_4.0_R0.7_4.7
1.7_1.4_B1.8_2.8		 -9.15 28.31 2.08 135.93 224.51 205.49 N/A
31 001000 신라섬유 코스닥 2026-10-16
(15.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,845 (15.89% / 86.0만주)
2,455 (-12.63% / 261.5만주)
2,810 (-1.06% / 96.0만주)
2,840 (29.98% / 110.7만주)
2,185 (-2.67% / 58.8만주)
2,245 (29.84% / 64.7만주)
1,729 (-2.81% / 1.6만주)
1,779 (6.59% / 2.3만주)
1,669 (0.12% / 0.8만주)
1,667 (1.71% / 0.7만주)
2026-10-162,845 (15.89% / 86.0만주)
2026-10-152,455 (-12.63% / 261.5만주)
2026-10-142,810 (-1.06% / 96.0만주)
2026-10-132,840 (29.98% / 110.7만주)
2026-10-122,185 (-2.67% / 58.8만주)
2026-10-082,245 (29.84% / 64.7만주)
2026-10-071,729 (-2.81% / 1.6만주)
2026-10-061,779 (6.59% / 2.3만주)
2026-10-021,669 (0.12% / 0.8만주)
2026-10-011,667 (1.71% / 0.7만주)
 5.5_2.3_R9.8_8.4
8.4_0.0_B19.4_19.9
14.6_5.3_B13.7_0.3
-2.1_1.9_R32.7_0.0
0.0_4.6_B2.7_13.1
1.0_0.0_R28.6_0.0
0.3_2.8_B3.1_0.0
1.9_0.0_R4.6_1.9
0.2_1.1_B0.1_0.8
2.4_2.9_B0.7_0.0		 73.58 58.58 -32.18 -71.04 -73.47 -69.89 N/A
32 429270 시지트로닉스 코스닥 2026-10-16
(15.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,000 (15.83% / 32.7만주)
2,590 (-11.30% / 11.6만주)
2,920 (2.64% / 5.2만주)
2,845 (-5.17% / 11.6만주)
3,000 (-9.77% / 15.4만주)
3,325 (3.26% / 20.5만주)
3,220 (-10.31% / 27.2만주)
3,590 (-0.14% / 15.8만주)
3,595 (2.13% / 11.2만주)
3,520 (8.64% / 102.7만주)
2026-10-163,000 (15.83% / 32.7만주)
2026-10-152,590 (-11.30% / 11.6만주)
2026-10-142,920 (2.64% / 5.2만주)
2026-10-132,845 (-5.17% / 11.6만주)
2026-10-123,000 (-9.77% / 15.4만주)
2026-10-083,325 (3.26% / 20.5만주)
2026-10-073,220 (-10.31% / 27.2만주)
2026-10-063,590 (-0.14% / 15.8만주)
2026-10-023,595 (2.13% / 11.2만주)
2026-10-013,520 (8.64% / 102.7만주)
 0.0_4.2_R15.8_4.5
-2.9_0.6_B8.6_0.5
0.2_1.1_R2.5_1.9
-3.7_2.1_B1.6_0.3
-2.6_0.7_B7.4_0.0
0.9_4.6_R2.3_2.1
-0.7_0.5_B9.7_0.0
-1.8_0.3_R1.7_2.2
0.0_1.3_R2.1_1.0
1.4_0.5_R7.2_18.0		 -7.41 -11.24 -20.53 -62.03 -26.29 -54.34 N/A
33 064290 인텍플러스 코스닥 2026-10-16
(15.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 57,700 (15.40% / 70.9만주)
50,000 (-14.82% / 73.1만주)
58,700 (-4.86% / 34.9만주)
61,700 (7.87% / 26.0만주)
57,200 (-5.61% / 29.1만주)
60,600 (3.59% / 21.0만주)
58,500 (-3.15% / 26.1만주)
60,400 (2.20% / 20.7만주)
59,100 (1.90% / 46.8만주)
58,000 (7.81% / 30.2만주)
2026-10-1657,700 (15.40% / 70.9만주)
2026-10-1550,000 (-14.82% / 73.1만주)
2026-10-1458,700 (-4.86% / 34.9만주)
2026-10-1361,700 (7.87% / 26.0만주)
2026-10-1257,200 (-5.61% / 29.1만주)
2026-10-0860,600 (3.59% / 21.0만주)
2026-10-0758,500 (-3.15% / 26.1만주)
2026-10-0660,400 (2.20% / 20.7만주)
2026-10-0259,100 (1.90% / 46.8만주)
2026-10-0158,000 (7.81% / 30.2만주)
 4.0_3.3_R10.4_2.8
-9.9_12.2_B5.5_3.8
0.0_6.0_B4.9_0.0
-4.4_0.5_R12.8_0.0
0.0_2.3_B5.6_2.0
0.0_1.7_R3.6_3.1
-0.7_2.9_B2.5_3.2
2.4_1.0_B0.2_3.1
5.0_3.4_B3.0_2.8
-1.5_0.8_R9.4_1.7		 7.25 25.85 36.57 135.51 317.81 225.44
34 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 26.08 57.81 55.77 4.20 65.23 44.06 N/A
35 252990 샘씨엔에스 코스닥 2026-10-16
(14.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,800 (14.52% / 172.9만주)
14,670 (-11.63% / 130.3만주)
16,600 (-5.95% / 118.1만주)
17,650 (-0.40% / 116.3만주)
17,720 (-3.01% / 121.9만주)
18,270 (-4.09% / 46.7만주)
19,050 (-3.25% / 76.9만주)
19,690 (-0.51% / 71.9만주)
19,790 (-1.79% / 65.5만주)
20,150 (2.08% / 79.9만주)
2026-10-1616,800 (14.52% / 172.9만주)
2026-10-1514,670 (-11.63% / 130.3만주)
2026-10-1416,600 (-5.95% / 118.1만주)
2026-10-1317,650 (-0.40% / 116.3만주)
2026-10-1217,720 (-3.01% / 121.9만주)
2026-10-0818,270 (-4.09% / 46.7만주)
2026-10-0719,050 (-3.25% / 76.9만주)
2026-10-0619,690 (-0.51% / 71.9만주)
2026-10-0219,790 (-1.79% / 65.5만주)
2026-10-0120,150 (2.08% / 79.9만주)
 1.7_0.1_R12.9_1.5
-7.5_4.7_B4.5_1.5
1.6_2.3_B7.5_4.5
-4.0_4.9_R3.8_1.0
-0.4_1.8_B2.6_3.6
-1.1_0.8_B3.0_1.5
-0.2_2.3_B3.1_1.2
1.3_2.7_B1.8_0.5
-0.7_1.5_B1.1_2.0
0.1_0.7_R2.0_3.0		 -14.89 3.00 7.07 57.75 156.49 116.77
36 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 33.91 63.74 14.71 -4.79 2.67 32.00 N/A
37 360350 코셈 코스닥 2026-10-16
(14.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,290 (14.27% / 0.7만주)
8,130 (-12.01% / 1.5만주)
9,240 (-0.75% / 0.9만주)
9,310 (-14.04% / 2.8만주)
10,830 (-9.67% / 2.5만주)
11,990 (-0.91% / 1.4만주)
12,100 (-4.04% / 4.0만주)
12,610 (14.64% / 14.0만주)
11,000 (2.80% / 5.2만주)
10,700 (-5.14% / 7.5만주)
2026-10-169,290 (14.27% / 0.7만주)
2026-10-158,130 (-12.01% / 1.5만주)
2026-10-149,240 (-0.75% / 0.9만주)
2026-10-139,310 (-14.04% / 2.8만주)
2026-10-1210,830 (-9.67% / 2.5만주)
2026-10-0811,990 (-0.91% / 1.4만주)
2026-10-0712,100 (-4.04% / 4.0만주)
2026-10-0612,610 (14.64% / 14.0만주)
2026-10-0211,000 (2.80% / 5.2만주)
2026-10-0110,700 (-5.14% / 7.5만주)
 0.0_0.6_R14.3_0.5
0.0_3.9_B12.0_0.0
-1.2_0.9_R0.4_2.3
0.0_2.7_B14.0_0.0
0.0_4.0_B9.7_0.0
0.0_3.1_B0.9_1.2
3.9_3.9_B7.6_0.0
4.0_4.5_R10.2_2.4
-3.2_0.8_R6.2_3.5
0.0_3.6_B5.1_0.0		 -17.64 53.30 34.64 -42.69 46.07 26.57 N/A
38 051780 큐로홀딩스 코스닥 2026-10-16
(14.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,635 (14.07% / 19.1만주)
2,310 (-2.12% / 7.0만주)
2,360 (4.89% / 1.7만주)
2,250 (-7.02% / 1.4만주)
2,420 (-0.82% / 2.6만주)
2,440 (1.24% / 1.5만주)
2,410 (1.90% / 3.5만주)
2,365 (-3.67% / 8.1만주)
2,455 (4.91% / 4.6만주)
2,340 (0.00% / 2.7만주)
2026-10-162,635 (14.07% / 19.1만주)
2026-10-152,310 (-2.12% / 7.0만주)
2026-10-142,360 (4.89% / 1.7만주)
2026-10-132,250 (-7.02% / 1.4만주)
2026-10-122,420 (-0.82% / 2.6만주)
2026-10-082,440 (1.24% / 1.5만주)
2026-10-072,410 (1.90% / 3.5만주)
2026-10-062,365 (-3.67% / 8.1만주)
2026-10-022,455 (4.91% / 4.6만주)
2026-10-012,340 (0.00% / 2.7만주)
 -0.6_3.1_R6.5_9.2
0.6_4.1_B2.7_6.3
0.9_0.4_R4.0_4.9
0.0_1.8_B7.0_1.4
-0.2_1.2_B0.6_4.5
-1.7_0.0_R3.0_1.6
5.3_1.0_B3.2_0.0
0.0_3.8_B3.7_4.1
1.9_1.5_R2.9_1.8
-0.4_1.7_R0.4_0.0		 12.61 -2.23 -6.06 -27.51 -52.52 -61.53 N/A
39 458870 씨어스 코스닥 2026-10-16
(13.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,650 (13.98% / 81.1만주)
20,750 (-7.57% / 23.1만주)
22,450 (-9.11% / 44.0만주)
24,700 (2.92% / 33.2만주)
24,000 (-7.16% / 12.6만주)
25,850 (-0.58% / 14.0만주)
26,000 (-3.88% / 10.1만주)
27,050 (0.19% / 14.2만주)
27,000 (3.65% / 23.1만주)
26,050 (1.56% / 23.0만주)
2026-10-1623,650 (13.98% / 81.1만주)
2026-10-1520,750 (-7.57% / 23.1만주)
2026-10-1422,450 (-9.11% / 44.0만주)
2026-10-1324,700 (2.92% / 33.2만주)
2026-10-1224,000 (-7.16% / 12.6만주)
2026-10-0825,850 (-0.58% / 14.0만주)
2026-10-0726,000 (-3.88% / 10.1만주)
2026-10-0627,050 (0.19% / 14.2만주)
2026-10-0227,000 (3.65% / 23.1만주)
2026-10-0126,050 (1.56% / 23.0만주)
 2.6_4.7_R10.3_4.5
-6.0_1.9_B1.7_1.2
5.3_0.2_B13.7_0.0
-1.2_5.1_R4.2_2.8
-0.4_0.0_B6.8_0.0
-1.7_3.7_R1.2_2.1
0.2_0.4_B4.1_0.0
1.3_2.6_B1.1_0.2
4.8_1.9_B1.1_2.7
-1.0_1.2_R2.6_0.8		 -7.80 0.64 -26.89 -42.94 -46.17 4.03
40 253590 네오셈 코스닥 2026-10-16
(13.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,960 (13.94% / 107.1만주)
13,130 (-13.28% / 100.7만주)
15,140 (-3.69% / 122.9만주)
15,720 (0.19% / 85.4만주)
15,690 (-2.85% / 91.7만주)
16,150 (1.32% / 71.0만주)
15,940 (-1.79% / 78.9만주)
16,230 (4.17% / 176.0만주)
15,580 (7.08% / 244.9만주)
14,550 (8.58% / 182.4만주)
2026-10-1614,960 (13.94% / 107.1만주)
2026-10-1513,130 (-13.28% / 100.7만주)
2026-10-1415,140 (-3.69% / 122.9만주)
2026-10-1315,720 (0.19% / 85.4만주)
2026-10-1215,690 (-2.85% / 91.7만주)
2026-10-0816,150 (1.32% / 71.0만주)
2026-10-0715,940 (-1.79% / 78.9만주)
2026-10-0616,230 (4.17% / 176.0만주)
2026-10-0215,580 (7.08% / 244.9만주)
2026-10-0114,550 (8.58% / 182.4만주)
 1.0_1.3_R11.5_2.4
-6.3_3.3_B7.5_1.3
0.6_2.0_B4.3_2.8
-3.8_0.9_R4.1_2.1
-0.7_0.4_B2.2_4.1
0.2_1.6_R1.1_2.3
-0.6_0.7_B1.2_1.9
1.4_3.2_R2.7_1.0
-0.3_1.0_R7.4_2.9
0.0_0.4_R8.6_0.3		 11.64 31.00 42.07 -15.29 33.57 25.44
41 473980 노머스 코스닥 2026-10-16
(13.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,090 (13.74% / 13.5만주)
9,750 (-6.43% / 3.5만주)
10,420 (0.39% / 1.9만주)
10,380 (-1.33% / 1.8만주)
10,520 (-8.36% / 3.3만주)
11,480 (10.70% / 12.0만주)
10,370 (1.17% / 2.0만주)
10,250 (-0.19% / 1.1만주)
10,270 (-0.68% / 1.5만주)
10,340 (2.48% / 2.3만주)
2026-10-1611,090 (13.74% / 13.5만주)
2026-10-159,750 (-6.43% / 3.5만주)
2026-10-1410,420 (0.39% / 1.9만주)
2026-10-1310,380 (-1.33% / 1.8만주)
2026-10-1210,520 (-8.36% / 3.3만주)
2026-10-0811,480 (10.70% / 12.0만주)
2026-10-0710,370 (1.17% / 2.0만주)
2026-10-0610,250 (-0.19% / 1.1만주)
2026-10-0210,270 (-0.68% / 1.5만주)
2026-10-0110,340 (2.48% / 2.3만주)
 2.5_2.4_R11.1_3.7
-0.8_0.5_B5.7_0.0
-1.5_0.0_R2.0_3.3
-1.3_6.2_D0.0_1.1
-1.9_0.0_B6.6_0.0
1.0_3.2_R9.6_0.0
0.0_0.0_R1.2_2.1
1.2_0.0_B1.3_1.1
-0.3_0.9_B0.4_1.1
0.6_1.3_R1.9_0.0		 9.91 0.82 3.64 -40.73 -55.46 -61.02
42 033160 엠케이전자 코스닥 2026-10-16
(13.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,150 (13.65% / 126.8만주)
15,090 (-11.75% / 142.7만주)
17,100 (-5.73% / 112.6만주)
18,140 (-3.51% / 138.5만주)
18,800 (-5.34% / 184.9만주)
19,860 (-1.93% / 154.1만주)
20,250 (3.85% / 184.6만주)
19,500 (-2.26% / 155.3만주)
19,950 (6.12% / 220.7만주)
18,800 (9.56% / 180.7만주)
2026-10-1617,150 (13.65% / 126.8만주)
2026-10-1515,090 (-11.75% / 142.7만주)
2026-10-1417,100 (-5.73% / 112.6만주)
2026-10-1318,140 (-3.51% / 138.5만주)
2026-10-1218,800 (-5.34% / 184.9만주)
2026-10-0819,860 (-1.93% / 154.1만주)
2026-10-0720,250 (3.85% / 184.6만주)
2026-10-0619,500 (-2.26% / 155.3만주)
2026-10-0219,950 (6.12% / 220.7만주)
2026-10-0118,800 (9.56% / 180.7만주)
 2.4_2.8_R10.4_3.2
-8.3_3.5_B3.8_4.6
1.2_1.6_B6.8_1.3
-4.8_3.3_R1.4_4.1
0.5_0.3_B5.8_6.7
0.7_3.3_B2.6_2.5
0.9_1.9_R2.9_2.7
1.7_3.5_B3.9_2.5
0.0_0.9_R6.1_5.0
-3.7_1.2_R13.8_0.6		 -0.06 35.04 -4.99 -23.95 96.67 60.30
43 302550 리메드 코스닥 2026-10-16
(13.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,390 (13.27% / 100.7만주)
2,110 (-12.63% / 57.8만주)
2,415 (-8.52% / 111.4만주)
2,640 (-13.44% / 202.7만주)
3,050 (15.31% / 1,753.7만주)
2,645 (0.38% / 7.2만주)
2,635 (2.73% / 3.1만주)
2,565 (-2.66% / 4.1만주)
2,635 (0.76% / 0.6만주)
2,615 (-0.76% / 1.7만주)
2026-10-162,390 (13.27% / 100.7만주)
2026-10-152,110 (-12.63% / 57.8만주)
2026-10-142,415 (-8.52% / 111.4만주)
2026-10-132,640 (-13.44% / 202.7만주)
2026-10-123,050 (15.31% / 1,753.7만주)
2026-10-082,645 (0.38% / 7.2만주)
2026-10-072,635 (2.73% / 3.1만주)
2026-10-062,565 (-2.66% / 4.1만주)
2026-10-022,635 (0.76% / 0.6만주)
2026-10-012,615 (-0.76% / 1.7만주)
 0.0_0.0_R11.4_6.4
-6.8_3.1_B6.2_0.9
0.4_0.2_B8.9_1.3
-3.9_2.1_B9.9_0.2
0.9_3.2_R14.2_10.8
-0.4_3.6_R0.8_0.8
-1.0_0.0_R3.7_1.3
-0.8_0.0_B1.9_1.9
2.1_1.3_B1.3_1.1
0.2_1.0_B0.9_1.1		 -9.30 -9.47 -11.48 -22.15 -17.73 -31.91 N/A
44 115530 씨엔플러스 코스닥 2026-10-16
(13.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,910 (13.01% / 4.4만주)
2,575 (-3.92% / 1.7만주)
2,680 (-2.72% / 1.9만주)
2,755 (0.55% / 3.9만주)
2,740 (-0.54% / 2.1만주)
2,755 (-4.67% / 1.4만주)
2,890 (3.96% / 2.3만주)
2,780 (-2.11% / 1.3만주)
2,840 (0.00% / 2.1만주)
2,840 (-7.64% / 5.4만주)
2026-10-162,910 (13.01% / 4.4만주)
2026-10-152,575 (-3.92% / 1.7만주)
2026-10-142,680 (-2.72% / 1.9만주)
2026-10-132,755 (0.55% / 3.9만주)
2026-10-122,740 (-0.54% / 2.1만주)
2026-10-082,755 (-4.67% / 1.4만주)
2026-10-072,890 (3.96% / 2.3만주)
2026-10-062,780 (-2.11% / 1.3만주)
2026-10-022,840 (0.00% / 2.1만주)
2026-10-012,840 (-7.64% / 5.4만주)
 -0.4_0.0_R15.2_3.2
-0.9_4.3_B3.0_0.0
-1.1_1.5_B1.7_6.2
0.0_5.7_R0.5_0.5
2.2_2.6_B2.7_0.0
2.4_5.4_B6.9_0.0
3.4_3.3_R0.5_3.8
0.0_0.9_B2.1_2.6
0.0_2.6_D0.0_3.7
-1.8_4.2_B6.0_1.2		 -5.37 16.17 54.87 -20.49 -12.87 -23.42 N/A
45 043370 피에이치에이 코스닥 2026-10-16
(12.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (12.87% / 11.9만주)
10,490 (-3.41% / 0.7만주)
10,860 (-1.63% / 2.1만주)
11,040 (-0.18% / 2.0만주)
11,060 (-1.34% / 2.4만주)
11,210 (1.36% / 1.0만주)
11,060 (-1.25% / 2.8만주)
11,200 (-1.23% / 2.0만주)
11,340 (-0.53% / 2.5만주)
11,400 (1.51% / 0.8만주)
2026-10-1611,840 (12.87% / 11.9만주)
2026-10-1510,490 (-3.41% / 0.7만주)
2026-10-1410,860 (-1.63% / 2.1만주)
2026-10-1311,040 (-0.18% / 2.0만주)
2026-10-1211,060 (-1.34% / 2.4만주)
2026-10-0811,210 (1.36% / 1.0만주)
2026-10-0711,060 (-1.25% / 2.8만주)
2026-10-0611,200 (-1.23% / 2.0만주)
2026-10-0211,340 (-0.53% / 2.5만주)
2026-10-0111,400 (1.51% / 0.8만주)
 3.4_3.7_R8.5_3.2
-1.4_1.0_B2.1_0.8
-0.5_1.4_B1.2_1.5
-0.5_3.2_R0.4_0.1
0.0_0.3_B1.3_0.1
-0.5_0.6_R1.8_0.7
0.4_1.4_B1.7_0.0
0.2_1.3_B1.4_0.6
0.4_1.0_B1.0_0.0
-0.3_0.0_R1.8_0.4		 5.43 7.64 6.09 -8.64 2.51 8.13 N/A
46 178320 서진시스템 코스닥 2026-10-16
(12.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 39,700 (12.78% / 159.6만주)
35,200 (-12.98% / 132.7만주)
40,450 (-0.61% / 109.2만주)
40,700 (-1.45% / 117.9만주)
41,300 (0.00% / 155.0만주)
41,300 (0.00% / 79.6만주)
41,300 (-3.84% / 86.3만주)
42,950 (3.49% / 108.9만주)
41,500 (3.11% / 201.7만주)
40,250 (4.82% / 138.8만주)
2026-10-1639,700 (12.78% / 159.6만주)
2026-10-1535,200 (-12.98% / 132.7만주)
2026-10-1440,450 (-0.61% / 109.2만주)
2026-10-1340,700 (-1.45% / 117.9만주)
2026-10-1241,300 (0.00% / 155.0만주)
2026-10-0841,300 (0.00% / 79.6만주)
2026-10-0741,300 (-3.84% / 86.3만주)
2026-10-0642,950 (3.49% / 108.9만주)
2026-10-0241,500 (3.11% / 201.7만주)
2026-10-0140,250 (4.82% / 138.8만주)
 2.0_5.7_R9.6_4.4
-6.6_2.6_B6.9_1.6
0.1_3.0_B0.7_1.8
-4.1_4.4_R2.8_1.4
0.8_2.1_B0.8_2.3
0.4_2.4_B0.4_1.3
0.4_1.1_B4.2_0.2
2.4_2.8_R1.1_0.5
0.1_1.5_R3.0_4.1
0.1_2.0_R4.7_0.4		 3.39 11.52 -5.36 -22.61 44.63 62.37
47 078350 한양디지텍 코스닥 2026-10-16
(12.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,900 (12.75% / 73.4만주)
34,500 (-8.24% / 81.1만주)
37,600 (-2.08% / 50.6만주)
38,400 (3.50% / 51.4만주)
37,100 (-4.75% / 28.3만주)
38,950 (7.01% / 32.3만주)
36,400 (0.14% / 37.0만주)
36,350 (0.97% / 24.7만주)
36,000 (0.00% / 57.2만주)
36,000 (12.68% / 75.5만주)
2026-10-1638,900 (12.75% / 73.4만주)
2026-10-1534,500 (-8.24% / 81.1만주)
2026-10-1437,600 (-2.08% / 50.6만주)
2026-10-1338,400 (3.50% / 51.4만주)
2026-10-1237,100 (-4.75% / 28.3만주)
2026-10-0838,950 (7.01% / 32.3만주)
2026-10-0736,400 (0.14% / 37.0만주)
2026-10-0636,350 (0.97% / 24.7만주)
2026-10-0236,000 (0.00% / 57.2만주)
2026-10-0136,000 (12.68% / 75.5만주)
 6.1_5.6_R7.0_1.9
-8.2_7.0_D0.0_5.2
1.7_6.1_B3.7_3.8
-4.2_3.9_R8.0_0.4
-1.7_2.7_B3.1_2.5
-0.7_0.0_R7.7_1.4
-1.0_6.7_R1.1_4.9
0.1_3.1_R0.8_1.8
-3.9_0.9_R4.0_4.4
-2.5_0.0_R15.6_1.4		 21.75 125.51 76.82 33.68 54.67 91.63
48 0007J0 인벤테라 코스닥 2026-10-16
(12.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,310 (12.71% / 7.5만주)
8,260 (-4.73% / 4.4만주)
8,670 (1.76% / 4.9만주)
8,520 (-3.84% / 6.0만주)
8,860 (-7.03% / 8.2만주)
9,530 (-2.56% / 6.8만주)
9,780 (-3.46% / 6.7만주)
10,130 (3.79% / 27.2만주)
9,760 (-9.46% / 24.5만주)
10,780 (-2.44% / 16.7만주)
2026-10-169,310 (12.71% / 7.5만주)
2026-10-158,260 (-4.73% / 4.4만주)
2026-10-148,670 (1.76% / 4.9만주)
2026-10-138,520 (-3.84% / 6.0만주)
2026-10-128,860 (-7.03% / 8.2만주)
2026-10-089,530 (-2.56% / 6.8만주)
2026-10-079,780 (-3.46% / 6.7만주)
2026-10-0610,130 (3.79% / 27.2만주)
2026-10-029,760 (-9.46% / 24.5만주)
2026-10-0110,780 (-2.44% / 16.7만주)
 0.4_0.6_R12.2_0.6
-2.9_3.1_B1.9_1.2
0.0_2.5_R1.8_4.5
-3.5_3.2_B0.4_3.4
-0.3_0.0_B6.7_2.6
0.2_2.5_B2.8_0.0
0.0_0.5_B3.5_2.0
-0.4_0.7_R4.2_7.0
-1.7_0.9_B7.9_0.0
-0.2_2.4_B2.3_0.5		 -15.75 -2.21 16.96 -60.55 0.00 0.00 N/A
49 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 16.61 27.94 55.09 -0.78 -13.31 -35.64 N/A
50 174900 앱클론 코스닥 2026-10-16
(12.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,800 (12.53% / 23.0만주)
21,150 (-9.62% / 26.0만주)
23,400 (-0.85% / 13.3만주)
23,600 (-4.07% / 18.7만주)
24,600 (-3.72% / 17.1만주)
25,550 (-5.02% / 18.7만주)
26,900 (-6.60% / 16.5만주)
28,800 (3.23% / 24.7만주)
27,900 (3.72% / 33.1만주)
26,900 (20.36% / 53.7만주)
2026-10-1623,800 (12.53% / 23.0만주)
2026-10-1521,150 (-9.62% / 26.0만주)
2026-10-1423,400 (-0.85% / 13.3만주)
2026-10-1323,600 (-4.07% / 18.7만주)
2026-10-1224,600 (-3.72% / 17.1만주)
2026-10-0825,550 (-5.02% / 18.7만주)
2026-10-0726,900 (-6.60% / 16.5만주)
2026-10-0628,800 (3.23% / 24.7만주)
2026-10-0227,900 (3.72% / 33.1만주)
2026-10-0126,900 (20.36% / 53.7만주)
 1.4_1.4_R8.6_4.7
-4.1_2.1_B5.8_2.4
0.6_2.8_B1.5_5.1
-1.0_4.7_B3.1_0.2
-0.4_0.0_B3.3_4.9
-1.5_2.0_B3.6_0.4
-0.4_0.4_B6.3_0.0
0.4_2.5_R2.9_2.4
0.4_0.9_R3.3_6.5
0.0_2.0_R20.4_4.5		 6.49 14.98 4.16 -54.92 -57.35 21.49
51 204270 제이앤티씨 코스닥 2026-10-16
(12.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,450 (12.49% / 105.3만주)
18,180 (-12.17% / 118.0만주)
20,700 (-8.41% / 98.0만주)
22,600 (-11.72% / 174.6만주)
25,600 (-2.48% / 151.7만주)
26,250 (1.74% / 242.2만주)
25,800 (12.42% / 430.7만주)
22,950 (5.03% / 313.3만주)
21,850 (-0.46% / 85.9만주)
21,950 (-1.35% / 126.9만주)
2026-10-1620,450 (12.49% / 105.3만주)
2026-10-1518,180 (-12.17% / 118.0만주)
2026-10-1420,700 (-8.41% / 98.0만주)
2026-10-1322,600 (-11.72% / 174.6만주)
2026-10-1225,600 (-2.48% / 151.7만주)
2026-10-0826,250 (1.74% / 242.2만주)
2026-10-0725,800 (12.42% / 430.7만주)
2026-10-0622,950 (5.03% / 313.3만주)
2026-10-0221,850 (-0.46% / 85.9만주)
2026-10-0121,950 (-1.35% / 126.9만주)
 1.2_3.3_R11.7_2.4
-6.8_3.7_B5.8_2.3
-1.3_2.4_B7.2_1.3
-4.5_4.6_B7.6_1.4
4.8_0.4_B6.9_1.1
0.0_3.1_R1.7_5.9
14.2_1.0_B1.5_5.3
1.8_0.4_R3.1_3.5
-0.9_1.6_R0.5_4.8
-0.9_5.7_B0.5_0.0		 -8.09 -3.99 25.31 12.24 12.86 -26.04 N/A
52 087010 펩트론 코스닥 2026-10-16
(12.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 99,200 (12.34% / 79.3만주)
88,300 (-1.23% / 29.9만주)
89,400 (7.84% / 39.8만주)
82,900 (-7.37% / 34.2만주)
89,500 (-2.19% / 46.8만주)
91,500 (-29.94% / 60.1만주)
130,600 (0.00% / 115.2만주)
130,600 (0.85% / 14.4만주)
129,500 (-9.12% / 21.3만주)
142,500 (8.28% / 16.3만주)
2026-10-1699,200 (12.34% / 79.3만주)
2026-10-1588,300 (-1.23% / 29.9만주)
2026-10-1489,400 (7.84% / 39.8만주)
2026-10-1382,900 (-7.37% / 34.2만주)
2026-10-1289,500 (-2.19% / 46.8만주)
2026-10-0891,500 (-29.94% / 60.1만주)
2026-10-07130,600 (0.00% / 115.2만주)
2026-10-06130,600 (0.85% / 14.4만주)
2026-10-02129,500 (-9.12% / 21.3만주)
2026-10-01142,500 (8.28% / 16.3만주)
 0.5_1.5_R13.3_2.5
-3.6_0.9_R2.4_5.9
4.9_2.0_R2.8_5.1
-4.0_4.5_B3.5_0.3
-3.2_2.4_R1.0_5.0
-24.7_0.0_B6.9_0.8
0.2_3.9_B0.2_4.4
-0.9_0.9_R1.8_2.1
0.1_0.1_B9.2_1.8
-0.3_0.6_R8.6_0.1		 -24.62 -34.22 -23.69 -62.28 -57.15 -62.78
53 226950 올릭스 코스닥 2026-10-16
(12.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 98,000 (12.26% / 41.3만주)
87,300 (-4.38% / 16.3만주)
91,300 (0.33% / 33.3만주)
91,000 (-14.31% / 60.4만주)
106,200 (-9.46% / 20.7만주)
117,300 (-4.40% / 26.1만주)
122,700 (0.08% / 22.1만주)
122,600 (4.97% / 27.6만주)
116,800 (-0.09% / 18.2만주)
116,900 (14.05% / 44.1만주)
2026-10-1698,000 (12.26% / 41.3만주)
2026-10-1587,300 (-4.38% / 16.3만주)
2026-10-1491,300 (0.33% / 33.3만주)
2026-10-1391,000 (-14.31% / 60.4만주)
2026-10-12106,200 (-9.46% / 20.7만주)
2026-10-08117,300 (-4.40% / 26.1만주)
2026-10-07122,700 (0.08% / 22.1만주)
2026-10-06122,600 (4.97% / 27.6만주)
2026-10-02116,800 (-0.09% / 18.2만주)
2026-10-01116,900 (14.05% / 44.1만주)
 0.1_0.1_R12.1_3.4
-1.9_3.2_B2.6_0.4
-1.0_6.4_R1.3_3.5
-6.8_2.0_B8.1_0.0
-0.4_0.6_B9.1_0.3
-2.6_4.5_B1.8_2.8
1.7_1.1_B1.6_1.8
0.2_0.2_R4.8_3.0
-0.6_2.7_R0.5_2.1
-0.9_1.7_R15.1_0.0		 -4.39 -9.51 -25.30 -40.71 -28.10 2.08
54 039610 화성밸브 코스닥 2026-10-16
(12.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,360 (12.20% / 341.0만주)
6,560 (-6.95% / 264.2만주)
7,050 (18.09% / 458.3만주)
5,970 (-1.16% / 7.6만주)
6,040 (-6.79% / 10.9만주)
6,480 (-1.22% / 11.1만주)
6,560 (-2.81% / 13.3만주)
6,750 (6.97% / 59.1만주)
6,310 (-2.77% / 15.9만주)
6,490 (-4.14% / 77.9만주)
2026-10-167,360 (12.20% / 341.0만주)
2026-10-156,560 (-6.95% / 264.2만주)
2026-10-147,050 (18.09% / 458.3만주)
2026-10-135,970 (-1.16% / 7.6만주)
2026-10-126,040 (-6.79% / 10.9만주)
2026-10-086,480 (-1.22% / 11.1만주)
2026-10-076,560 (-2.81% / 13.3만주)
2026-10-066,750 (6.97% / 59.1만주)
2026-10-026,310 (-2.77% / 15.9만주)
2026-10-016,490 (-4.14% / 77.9만주)
 0.8_0.2_R11.0_7.6
0.0_2.3_B7.0_9.2
5.4_0.3_R12.1_10.1
0.2_1.8_B1.3_1.5
-1.2_0.7_B5.6_3.1
-0.2_1.4_B1.1_1.5
0.3_0.9_B3.1_0.0
5.5_0.5_R1.4_5.0
-0.9_0.8_B1.9_0.3
5.2_2.8_B8.8_4.5		 8.71 20.85 37.83 -24.67 -11.33 -20.00 N/A
55 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 15.15 54.47 74.51 -33.39 84.02 83.57 N/A
56 323350 다원넥스뷰 코스닥 2026-10-16
(11.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (11.53% / 15.2만주)
10,490 (-12.66% / 19.3만주)
12,010 (5.44% / 24.5만주)
11,390 (4.40% / 21.9만주)
10,910 (-2.33% / 30.7만주)
11,170 (17.46% / 38.7만주)
9,510 (-5.47% / 5.4만주)
10,060 (-0.89% / 13.6만주)
10,150 (3.68% / 28.1만주)
9,790 (9.02% / 10.9만주)
2026-10-1611,700 (11.53% / 15.2만주)
2026-10-1510,490 (-12.66% / 19.3만주)
2026-10-1412,010 (5.44% / 24.5만주)
2026-10-1311,390 (4.40% / 21.9만주)
2026-10-1210,910 (-2.33% / 30.7만주)
2026-10-0811,170 (17.46% / 38.7만주)
2026-10-079,510 (-5.47% / 5.4만주)
2026-10-0610,060 (-0.89% / 13.6만주)
2026-10-0210,150 (3.68% / 28.1만주)
2026-10-019,790 (9.02% / 10.9만주)
 2.2_3.0_R9.3_2.0
-3.4_5.2_B9.6_1.9
1.0_4.3_R4.4_3.8
-1.0_2.4_R5.5_2.6
1.1_5.5_B3.4_3.6
2.0_0.2_R15.2_4.3
0.4_0.2_B5.8_0.0
2.3_5.6_B3.1_0.0
0.0_0.8_R3.7_11.9
3.6_4.6_R5.3_1.1		 30.29 41.65 20.49 -8.52 111.19 80.00 N/A
57 314130 지놈앤컴퍼니 코스닥 2026-10-16
(11.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,705 (11.49% / 43.3만주)
4,220 (-11.16% / 68.0만주)
4,750 (-2.66% / 32.9만주)
4,880 (-5.61% / 81.6만주)
5,170 (-5.48% / 35.7만주)
5,470 (2.82% / 64.3만주)
5,320 (-9.52% / 86.7만주)
5,880 (6.91% / 76.4만주)
5,500 (2.04% / 56.6만주)
5,390 (5.69% / 45.4만주)
2026-10-164,705 (11.49% / 43.3만주)
2026-10-154,220 (-11.16% / 68.0만주)
2026-10-144,750 (-2.66% / 32.9만주)
2026-10-134,880 (-5.61% / 81.6만주)
2026-10-125,170 (-5.48% / 35.7만주)
2026-10-085,470 (2.82% / 64.3만주)
2026-10-075,320 (-9.52% / 86.7만주)
2026-10-065,880 (6.91% / 76.4만주)
2026-10-025,500 (2.04% / 56.6만주)
2026-10-015,390 (5.69% / 45.4만주)
 0.0_2.7_R10.3_1.5
-2.1_1.2_B9.2_0.0
0.9_1.3_B3.6_3.6
-0.8_4.9_B4.9_0.4
0.2_1.0_B5.7_0.0
-0.6_4.3_R3.4_4.2
-0.2_2.6_B9.4_0.0
2.4_2.3_R4.4_0.9
0.0_2.8_R2.0_2.2
0.2_2.2_R5.5_0.6		 -7.75 38.18 21.26 -34.10 -27.50 67.74 N/A
58 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 14.43 4.63 6.22 -24.01 -19.31 -27.18 N/A
59 225530 HC보광산업 코스닥 2026-10-16
(11.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (11.11% / 355.3만주)
2,475 (-12.85% / 691.5만주)
2,840 (2.53% / 1,363.0만주)
2,770 (12.37% / 556.5만주)
2,465 (13.07% / 246.8만주)
2,180 (3.32% / 3.5만주)
2,110 (-0.24% / 1.3만주)
2,115 (0.24% / 1.4만주)
2,110 (-0.24% / 0.7만주)
2,115 (0.24% / 1.1만주)
2026-10-162,750 (11.11% / 355.3만주)
2026-10-152,475 (-12.85% / 691.5만주)
2026-10-142,840 (2.53% / 1,363.0만주)
2026-10-132,770 (12.37% / 556.5만주)
2026-10-122,465 (13.07% / 246.8만주)
2026-10-082,180 (3.32% / 3.5만주)
2026-10-072,110 (-0.24% / 1.3만주)
2026-10-062,115 (0.24% / 1.4만주)
2026-10-022,110 (-0.24% / 0.7만주)
2026-10-012,115 (0.24% / 1.1만주)
 2.0_1.2_R10.1_5.4
-2.1_2.6_B11.0_17.4
7.4_7.2_B4.5_18.5
-2.6_3.5_R15.4_11.9
1.4_2.7_R11.5_11.4
0.0_2.8_R3.3_0.2
-1.9_0.0_R1.7_0.7
0.0_1.4_R0.2_0.9
0.9_1.2_B1.2_0.0
0.0_1.2_R0.2_1.2		 30.33 30.33 32.85 -31.76 -0.72 -7.09 N/A
60 198440 강동씨앤엘 코스닥 2026-10-16
(11.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,474 (11.08% / 217.2만주)
1,327 (-9.73% / 118.3만주)
1,470 (-4.79% / 116.1만주)
1,544 (-2.15% / 596.8만주)
1,578 (13.77% / 754.6만주)
1,387 (-1.70% / 56.2만주)
1,411 (-2.89% / 67.7만주)
1,453 (-6.02% / 68.7만주)
1,546 (-1.21% / 37.6만주)
1,565 (-0.38% / 33.3만주)
2026-10-161,474 (11.08% / 217.2만주)
2026-10-151,327 (-9.73% / 118.3만주)
2026-10-141,470 (-4.79% / 116.1만주)
2026-10-131,544 (-2.15% / 596.8만주)
2026-10-121,578 (13.77% / 754.6만주)
2026-10-081,387 (-1.70% / 56.2만주)
2026-10-071,411 (-2.89% / 67.7만주)
2026-10-061,453 (-6.02% / 68.7만주)
2026-10-021,546 (-1.21% / 37.6만주)
2026-10-011,565 (-0.38% / 33.3만주)
 0.9_2.2_R11.0_5.7
-5.0_3.9_B4.9_4.2
0.2_2.7_B5.0_0.8
0.0_5.6_B2.2_12.5
4.5_1.0_R8.8_8.4
0.1_2.6_B1.8_0.3
-0.2_0.0_B2.7_3.4
0.0_1.5_B6.0_0.0
0.0_1.0_B1.2_2.9
-0.1_2.7_B0.3_0.0		 -6.17 -19.06 -0.41 19.35 38.01 23.04 N/A
61 365270 큐라클 코스닥 2026-10-16
(11.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,380 (11.01% / 10.3만주)
8,450 (-5.38% / 8.0만주)
8,930 (0.79% / 3.2만주)
8,860 (-1.45% / 5.5만주)
8,990 (-7.98% / 9.3만주)
9,770 (-2.79% / 9.5만주)
10,050 (-0.69% / 3.0만주)
10,120 (-0.78% / 4.7만주)
10,200 (-1.73% / 4.2만주)
10,380 (0.78% / 5.5만주)
2026-10-169,380 (11.01% / 10.3만주)
2026-10-158,450 (-5.38% / 8.0만주)
2026-10-148,930 (0.79% / 3.2만주)
2026-10-138,860 (-1.45% / 5.5만주)
2026-10-128,990 (-7.98% / 9.3만주)
2026-10-089,770 (-2.79% / 9.5만주)
2026-10-0710,050 (-0.69% / 3.0만주)
2026-10-0610,120 (-0.78% / 4.7만주)
2026-10-0210,200 (-1.73% / 4.2만주)
2026-10-0110,380 (0.78% / 5.5만주)
 3.0_3.0_R9.3_0.5
-5.4_3.0_D0.0_4.7
1.5_3.1_B0.7_1.1
1.6_4.4_B3.0_0.0
0.0_1.0_B8.0_1.3
1.1_1.2_B3.8_0.4
2.5_1.2_B3.1_0.0
-0.9_0.9_R0.1_3.6
0.8_1.8_B2.5_0.0
1.1_1.9_B0.3_2.5		 -8.93 0.21 6.35 -41.92 12.20 37.13 N/A
62 171090 선익시스템 코스닥 2026-10-16
(10.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 83,000 (10.96% / 25.2만주)
74,800 (-6.73% / 8.7만주)
80,200 (0.25% / 14.9만주)
80,000 (2.96% / 12.0만주)
77,700 (3.60% / 11.2만주)
75,000 (3.31% / 6.0만주)
72,600 (-3.59% / 4.3만주)
75,300 (-1.05% / 4.6만주)
76,100 (4.53% / 7.7만주)
72,800 (4.45% / 4.6만주)
2026-10-1683,000 (10.96% / 25.2만주)
2026-10-1574,800 (-6.73% / 8.7만주)
2026-10-1480,200 (0.25% / 14.9만주)
2026-10-1380,000 (2.96% / 12.0만주)
2026-10-1277,700 (3.60% / 11.2만주)
2026-10-0875,000 (3.31% / 6.0만주)
2026-10-0772,600 (-3.59% / 4.3만주)
2026-10-0675,300 (-1.05% / 4.6만주)
2026-10-0276,100 (4.53% / 7.7만주)
2026-10-0172,800 (4.45% / 4.6만주)
 -3.1_0.0_R13.9_3.9
-4.5_3.5_B2.3_1.7
0.6_5.5_B0.4_1.6
-3.3_2.8_R6.5_0.1
0.4_0.7_R3.2_0.8
1.2_1.4_R2.0_3.9
-0.7_1.1_B2.9_0.7
0.1_0.4_B1.2_1.2
0.1_1.0_R4.4_2.8
0.0_0.9_R4.4_1.2		 19.08 24.07 46.90 -8.99 82.42 79.04 N/A
63 389020 자람테크놀로지 코스닥 2026-10-16
(10.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,360 (10.95% / 5.5만주)
11,140 (-13.98% / 7.6만주)
12,950 (1.01% / 6.0만주)
12,820 (-6.76% / 8.6만주)
13,750 (-12.08% / 14.0만주)
15,640 (-3.28% / 5.7만주)
16,170 (-4.88% / 5.7만주)
17,000 (-0.35% / 8.5만주)
17,060 (5.83% / 16.5만주)
16,120 (1.96% / 11.3만주)
2026-10-1612,360 (10.95% / 5.5만주)
2026-10-1511,140 (-13.98% / 7.6만주)
2026-10-1412,950 (1.01% / 6.0만주)
2026-10-1312,820 (-6.76% / 8.6만주)
2026-10-1213,750 (-12.08% / 14.0만주)
2026-10-0815,640 (-3.28% / 5.7만주)
2026-10-0716,170 (-4.88% / 5.7만주)
2026-10-0617,000 (-0.35% / 8.5만주)
2026-10-0217,060 (5.83% / 16.5만주)
2026-10-0116,120 (1.96% / 11.3만주)
 1.2_0.0_R9.5_9.4
-7.3_2.9_B7.2_5.3
-0.9_2.5_R1.9_3.2
-3.8_4.4_B3.0_2.6
0.0_0.0_B12.1_0.4
1.4_0.0_B4.6_0.0
2.9_0.1_B7.5_0.0
1.9_0.8_B2.2_1.3
-0.1_0.8_R6.0_2.4
0.0_0.7_R2.0_0.4		 -21.82 -23.89 -44.94 -78.76 -67.08 -68.19 N/A
64 085670 뉴프렉스 코스닥 2026-10-16
(10.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,650 (10.94% / 26.1만주)
3,290 (-8.74% / 23.9만주)
3,605 (-1.77% / 15.8만주)
3,670 (1.38% / 30.8만주)
3,620 (-6.70% / 31.9만주)
3,880 (3.19% / 30.3만주)
3,760 (-0.13% / 18.9만주)
3,765 (1.62% / 65.2만주)
3,705 (7.86% / 110.8만주)
3,435 (1.03% / 21.2만주)
2026-10-163,650 (10.94% / 26.1만주)
2026-10-153,290 (-8.74% / 23.9만주)
2026-10-143,605 (-1.77% / 15.8만주)
2026-10-133,670 (1.38% / 30.8만주)
2026-10-123,620 (-6.70% / 31.9만주)
2026-10-083,880 (3.19% / 30.3만주)
2026-10-073,760 (-0.13% / 18.9만주)
2026-10-063,765 (1.62% / 65.2만주)
2026-10-023,705 (7.86% / 110.8만주)
2026-10-013,435 (1.03% / 21.2만주)
 2.3_1.8_R9.1_1.9
-3.2_0.9_B5.7_0.1
-0.7_1.5_B1.1_3.6
-1.2_5.9_R2.7_0.0
-0.1_1.1_B6.6_0.6
-0.8_0.8_R4.0_1.9
1.5_2.3_B1.6_0.0
0.0_2.0_R1.6_6.1
0.7_1.4_R7.1_6.3
0.1_8.1_R0.9_0.6		 7.35 23.94 13.00 -41.51 -32.90 -31.90 N/A
65 144960 뉴파워프라즈마 코스닥 2026-10-16
(10.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,930 (10.77% / 300.0만주)
10,770 (-13.42% / 185.4만주)
12,440 (-10.05% / 162.2만주)
13,830 (0.36% / 177.2만주)
13,780 (-1.57% / 148.4만주)
14,000 (6.14% / 151.4만주)
13,190 (-4.90% / 130.9만주)
13,870 (5.08% / 157.6만주)
13,200 (0.38% / 86.7만주)
13,150 (2.41% / 148.7만주)
2026-10-1611,930 (10.77% / 300.0만주)
2026-10-1510,770 (-13.42% / 185.4만주)
2026-10-1412,440 (-10.05% / 162.2만주)
2026-10-1313,830 (0.36% / 177.2만주)
2026-10-1213,780 (-1.57% / 148.4만주)
2026-10-0814,000 (6.14% / 151.4만주)
2026-10-0713,190 (-4.90% / 130.9만주)
2026-10-0613,870 (5.08% / 157.6만주)
2026-10-0213,200 (0.38% / 86.7만주)
2026-10-0113,150 (2.41% / 148.7만주)
 2.1_3.7_R7.1_6.0
-6.2_7.1_B7.7_2.7
0.5_0.7_B10.5_0.4
-2.7_7.8_R3.1_0.5
-1.4_1.3_B0.1_4.9
0.4_1.8_R5.7_2.5
-0.5_2.7_B4.4_0.0
1.9_3.7_R3.1_1.2
0.1_1.2_R0.3_1.4
-0.1_0.4_R2.5_1.8		 -7.09 35.26 15.49 89.67 97.84 84.76 N/A
66 371950 풍원정밀 코스닥 2026-10-16
(10.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,965 (10.63% / 12.4만주)
2,680 (-7.43% / 6.2만주)
2,895 (2.30% / 3.5만주)
2,830 (-4.07% / 8.5만주)
2,950 (-5.45% / 10.2만주)
3,120 (2.97% / 51.8만주)
3,030 (1.51% / 16.6만주)
2,985 (0.17% / 9.5만주)
2,980 (-4.49% / 7.3만주)
3,120 (5.76% / 10.4만주)
2026-10-162,965 (10.63% / 12.4만주)
2026-10-152,680 (-7.43% / 6.2만주)
2026-10-142,895 (2.30% / 3.5만주)
2026-10-132,830 (-4.07% / 8.5만주)
2026-10-122,950 (-5.45% / 10.2만주)
2026-10-083,120 (2.97% / 51.8만주)
2026-10-073,030 (1.51% / 16.6만주)
2026-10-062,985 (0.17% / 9.5만주)
2026-10-022,980 (-4.49% / 7.3만주)
2026-10-013,120 (5.76% / 10.4만주)
 0.4_0.0_R10.4_3.7
-0.9_2.2_B6.6_0.0
-1.8_0.0_R4.1_2.8
0.0_4.1_B4.1_1.5
-1.1_0.8_B4.4_0.2
14.5_2.4_B10.1_0.0
1.8_3.1_B0.3_0.0
0.8_0.7_B0.7_4.8
0.0_1.7_B4.5_1.9
-0.3_0.9_R6.1_2.2		 0.51 3.13 -48.52 -73.71 -75.56 -71.82 N/A
67 086390 유니테스트 코스닥 2026-10-16
(10.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,670 (10.62% / 48.8만주)
10,550 (-12.59% / 38.9만주)
12,070 (-10.46% / 39.8만주)
13,480 (-0.66% / 20.4만주)
13,570 (-6.02% / 23.1만주)
14,440 (-1.03% / 16.8만주)
14,590 (-5.26% / 30.6만주)
15,400 (1.32% / 32.4만주)
15,200 (1.88% / 29.6만주)
14,920 (6.19% / 40.7만주)
2026-10-1611,670 (10.62% / 48.8만주)
2026-10-1510,550 (-12.59% / 38.9만주)
2026-10-1412,070 (-10.46% / 39.8만주)
2026-10-1313,480 (-0.66% / 20.4만주)
2026-10-1213,570 (-6.02% / 23.1만주)
2026-10-0814,440 (-1.03% / 16.8만주)
2026-10-0714,590 (-5.26% / 30.6만주)
2026-10-0615,400 (1.32% / 32.4만주)
2026-10-0215,200 (1.88% / 29.6만주)
2026-10-0114,920 (6.19% / 40.7만주)
 4.5_2.9_R5.6_4.1
-8.0_2.9_B5.0_1.5
-0.9_2.6_B9.7_0.4
-4.6_2.6_R4.1_1.1
-2.3_0.6_B3.8_1.7
-0.1_1.0_B1.0_2.9
-1.1_0.3_B4.2_1.1
1.3_2.4_R0.1_2.3
1.5_2.0_R0.3_3.2
-0.4_1.3_R6.6_1.4		 -16.94 9.89 6.28 -34.33 -2.67 -35.81 N/A
68 286750 나노실리칸첨단소재 코스닥 2026-10-16
(10.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (10.44% / 5.4만주)
2,490 (-0.60% / 3.3만주)
2,505 (-1.38% / 2.4만주)
2,540 (-2.87% / 2.1만주)
2,615 (3.56% / 4.4만주)
2,525 (-0.39% / 1.2만주)
2,535 (-0.59% / 0.4만주)
2,550 (0.39% / 2.3만주)
2,540 (0.40% / 2.5만주)
2,530 (-1.94% / 2.1만주)
2026-10-162,750 (10.44% / 5.4만주)
2026-10-152,490 (-0.60% / 3.3만주)
2026-10-142,505 (-1.38% / 2.4만주)
2026-10-132,540 (-2.87% / 2.1만주)
2026-10-122,615 (3.56% / 4.4만주)
2026-10-082,525 (-0.39% / 1.2만주)
2026-10-072,535 (-0.59% / 0.4만주)
2026-10-062,550 (0.39% / 2.3만주)
2026-10-022,540 (0.40% / 2.5만주)
2026-10-012,530 (-1.94% / 2.1만주)
 0.0_3.0_R10.4_0.0
-1.4_6.9_R0.8_0.4
1.2_2.4_B2.5_2.7
0.0_2.4_B2.9_0.0
0.0_2.8_R3.6_4.6
1.4_1.6_B1.8_0.8
0.0_0.6_B0.6_1.4
0.4_1.6_D0.0_3.9
0.4_1.2_D0.0_5.7
-0.2_3.0_B1.7_0.6		 6.59 7.21 -23.36 12.15 -16.97 -26.11 N/A
69 138080 오이솔루션 코스닥 2026-10-16
(10.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 27,250 (10.32% / 14.1만주)
24,700 (-13.49% / 16.9만주)
28,550 (-1.72% / 10.4만주)
29,050 (-6.14% / 22.2만주)
30,950 (0.65% / 20.3만주)
30,750 (-2.69% / 21.3만주)
31,600 (-4.10% / 26.6만주)
32,950 (1.54% / 63.2만주)
32,450 (9.26% / 133.1만주)
29,700 (4.39% / 34.1만주)
2026-10-1627,250 (10.32% / 14.1만주)
2026-10-1524,700 (-13.49% / 16.9만주)
2026-10-1428,550 (-1.72% / 10.4만주)
2026-10-1329,050 (-6.14% / 22.2만주)
2026-10-1230,950 (0.65% / 20.3만주)
2026-10-0830,750 (-2.69% / 21.3만주)
2026-10-0731,600 (-4.10% / 26.6만주)
2026-10-0632,950 (1.54% / 63.2만주)
2026-10-0232,450 (9.26% / 133.1만주)
2026-10-0129,700 (4.39% / 34.1만주)
 2.8_1.8_R7.3_2.4
-8.9_1.6_B5.0_0.8
0.0_1.9_B1.7_3.1
-5.0_6.2_B1.2_0.5
1.0_3.1_B0.3_3.1
0.0_5.7_B2.7_0.8
1.8_0.9_B5.8_2.2
0.6_5.1_R0.9_3.5
4.0_1.5_R5.0_6.3
-0.9_2.3_R5.3_0.8		 -4.22 15.22 26.16 -37.86 81.42 88.32
70 222420 쎄노텍 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 996 (10.30% / 223.2만주)
903 (-3.63% / 11.6만주)
937 (1.85% / 6.1만주)
920 (-1.08% / 6.9만주)
930 (-0.75% / 12.8만주)
937 (-0.43% / 15.0만주)
941 (-3.59% / 8.1만주)
976 (-0.71% / 12.7만주)
983 (-0.61% / 13.0만주)
989 (9.89% / 37.0만주)
2026-10-16996 (10.30% / 223.2만주)
2026-10-15903 (-3.63% / 11.6만주)
2026-10-14937 (1.85% / 6.1만주)
2026-10-13920 (-1.08% / 6.9만주)
2026-10-12930 (-0.75% / 12.8만주)
2026-10-08937 (-0.43% / 15.0만주)
2026-10-07941 (-3.59% / 8.1만주)
2026-10-06976 (-0.71% / 12.7만주)
2026-10-02983 (-0.61% / 13.0만주)
2026-10-01989 (9.89% / 37.0만주)
 -0.4_0.0_R10.9_13.3
2.2_2.3_B5.7_0.0
0.5_1.5_R1.3_1.1
0.0_1.8_B1.1_0.0
-1.3_1.6_R0.5_2.2
2.8_1.5_B3.1_0.0
-0.3_1.1_B3.3_0.6
0.0_0.7_B0.7_0.9
-1.4_0.6_R0.8_1.2
3.4_1.7_R6.2_0.3		 10.67 1.12 13.18 -28.70 19.42 21.32 N/A
71 287840 인투셀 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,890 (10.30% / 8.9만주)
13,500 (-6.12% / 5.8만주)
14,380 (-2.64% / 4.1만주)
14,770 (-6.58% / 5.1만주)
15,810 (-8.72% / 4.2만주)
17,320 (-5.04% / 3.6만주)
18,240 (-0.44% / 2.0만주)
18,320 (1.50% / 2.6만주)
18,050 (-1.47% / 2.1만주)
18,320 (5.65% / 4.9만주)
2026-10-1614,890 (10.30% / 8.9만주)
2026-10-1513,500 (-6.12% / 5.8만주)
2026-10-1414,380 (-2.64% / 4.1만주)
2026-10-1314,770 (-6.58% / 5.1만주)
2026-10-1215,810 (-8.72% / 4.2만주)
2026-10-0817,320 (-5.04% / 3.6만주)
2026-10-0718,240 (-0.44% / 2.0만주)
2026-10-0618,320 (1.50% / 2.6만주)
2026-10-0218,050 (-1.47% / 2.1만주)
2026-10-0118,320 (5.65% / 4.9만주)
 -0.8_0.0_R10.8_2.6
-2.7_2.2_B3.5_0.0
-2.6_1.3_B0.1_5.5
-5.1_2.4_B1.5_1.5
0.0_0.0_B8.7_0.1
-1.1_0.2_B4.0_0.3
1.3_0.4_B1.7_2.2
2.2_1.7_B0.7_2.9
1.3_1.5_B2.7_0.2
-0.7_2.2_R6.4_0.9		 -14.13 -9.43 -33.97 -66.61 -72.53 -62.78 N/A
72 0082N0 카나프테라퓨틱스 코스닥 2026-10-16
(10.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,360 (10.21% / 3.5만주)
9,400 (-6.19% / 7.8만주)
10,020 (-1.86% / 9.1만주)
10,210 (-8.18% / 8.0만주)
11,120 (-9.89% / 9.1만주)
12,340 (-6.09% / 5.2만주)
13,140 (2.10% / 4.3만주)
12,870 (-0.08% / 8.3만주)
12,880 (-1.60% / 3.7만주)
13,090 (10.00% / 11.4만주)
2026-10-1610,360 (10.21% / 3.5만주)
2026-10-159,400 (-6.19% / 7.8만주)
2026-10-1410,020 (-1.86% / 9.1만주)
2026-10-1310,210 (-8.18% / 8.0만주)
2026-10-1211,120 (-9.89% / 9.1만주)
2026-10-0812,340 (-6.09% / 5.2만주)
2026-10-0713,140 (2.10% / 4.3만주)
2026-10-0612,870 (-0.08% / 8.3만주)
2026-10-0212,880 (-1.60% / 3.7만주)
2026-10-0113,090 (10.00% / 11.4만주)
 0.5_1.1_R9.4_8.0
-2.2_2.1_B4.1_1.8
-1.3_1.2_B0.6_12.5
-2.1_2.6_B6.2_1.1
-2.7_0.1_B7.4_2.8
-0.5_1.9_B5.6_0.5
1.0_0.5_R1.1_2.0
0.1_1.2_B0.2_4.7
0.0_1.9_B1.6_0.0
0.0_3.4_R10.0_1.9		 -12.94 -17.05 -18.68 -73.84 0.00 0.00 N/A
73 226340 본느 코스닥 2026-10-16
(10.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,550 (10.12% / 33.3만주)
5,040 (-12.50% / 27.9만주)
5,760 (3.41% / 65.7만주)
5,570 (-13.10% / 48.9만주)
6,410 (0.31% / 83.8만주)
6,390 (-1.08% / 309.8만주)
6,460 (0.62% / 44.4만주)
6,420 (10.12% / 60.6만주)
5,830 (-1.35% / 46.9만주)
5,910 (11.51% / 67.0만주)
2026-10-165,550 (10.12% / 33.3만주)
2026-10-155,040 (-12.50% / 27.9만주)
2026-10-145,760 (3.41% / 65.7만주)
2026-10-135,570 (-13.10% / 48.9만주)
2026-10-126,410 (0.31% / 83.8만주)
2026-10-086,390 (-1.08% / 309.8만주)
2026-10-076,460 (0.62% / 44.4만주)
2026-10-066,420 (10.12% / 60.6만주)
2026-10-025,830 (-1.35% / 46.9만주)
2026-10-015,910 (11.51% / 67.0만주)
 1.6_0.8_R5.5_4.3
-4.5_0.4_B8.4_0.0
0.0_1.3_R3.4_13.0
-6.1_1.8_B7.5_2.7
1.1_5.8_B0.8_7.6
7.3_1.1_B7.8_21.1
-0.9_2.2_R1.6_6.7
1.4_1.9_R8.6_0.0
2.9_4.1_B4.1_0.3
0.9_3.4_R10.5_2.2		 4.72 11.45 230.55 67.42 78.74 31.67 N/A
74 484120 도우인시스 코스닥 2026-10-16
(10.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 24,000 (10.09% / 31.0만주)
21,800 (-8.40% / 5.5만주)
23,800 (13.88% / 15.3만주)
20,900 (-3.24% / 5.0만주)
21,600 (-7.10% / 6.4만주)
23,250 (0.00% / 6.6만주)
23,250 (1.09% / 3.5만주)
23,000 (0.00% / 3.7만주)
23,000 (-5.93% / 5.0만주)
24,450 (1.45% / 4.7만주)
2026-10-1624,000 (10.09% / 31.0만주)
2026-10-1521,800 (-8.40% / 5.5만주)
2026-10-1423,800 (13.88% / 15.3만주)
2026-10-1320,900 (-3.24% / 5.0만주)
2026-10-1221,600 (-7.10% / 6.4만주)
2026-10-0823,250 (0.00% / 6.6만주)
2026-10-0723,250 (1.09% / 3.5만주)
2026-10-0623,000 (0.00% / 3.7만주)
2026-10-0223,000 (-5.93% / 5.0만주)
2026-10-0124,450 (1.45% / 4.7만주)
 1.4_0.0_R9.3_5.4
-4.2_1.6_B4.4_4.2
5.5_4.3_R7.9_5.7
-2.1_5.2_B1.2_1.9
-1.5_1.9_B5.7_6.8
2.2_2.6_B2.1_1.7
0.2_2.6_R0.9_4.5
-0.9_2.6_R0.9_3.3
2.0_3.7_B7.8_0.0
0.8_1.4_R0.6_3.3		 -0.41 28.41 32.67 16.79 0.00 -18.92 N/A
75 089790 제이티 코스닥 2026-10-16
(10.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,790 (10.08% / 31.8만주)
5,260 (-11.89% / 21.1만주)
5,970 (-6.72% / 23.8만주)
6,400 (-5.04% / 24.3만주)
6,740 (-7.42% / 21.6만주)
7,280 (5.20% / 38.8만주)
6,920 (2.82% / 19.0만주)
6,730 (0.00% / 12.6만주)
6,730 (1.20% / 22.8만주)
6,650 (9.20% / 29.8만주)
2026-10-165,790 (10.08% / 31.8만주)
2026-10-155,260 (-11.89% / 21.1만주)
2026-10-145,970 (-6.72% / 23.8만주)
2026-10-136,400 (-5.04% / 24.3만주)
2026-10-126,740 (-7.42% / 21.6만주)
2026-10-087,280 (5.20% / 38.8만주)
2026-10-076,920 (2.82% / 19.0만주)
2026-10-066,730 (0.00% / 12.6만주)
2026-10-026,730 (1.20% / 22.8만주)
2026-10-016,650 (9.20% / 29.8만주)
 0.8_0.0_R7.4_10.2
-7.9_1.3_B4.4_4.5
-1.1_3.5_B5.7_1.3
-3.6_6.3_B1.5_1.1
-2.1_0.1_B5.5_4.5
1.2_0.3_R4.0_2.9
-0.6_1.3_R3.4_2.0
3.6_2.7_B3.4_0.0
-1.4_0.2_R2.6_4.5
-0.3_0.0_R9.6_2.7		 -4.93 20.25 32.04 -1.03 26.97 14.20 N/A
76 424980 마이크로투나노 코스닥 2026-10-16
(10.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,340 (10.00% / 4.4만주)
9,400 (-7.30% / 7.1만주)
10,140 (-2.69% / 5.3만주)
10,420 (3.78% / 6.7만주)
10,040 (-0.89% / 5.7만주)
10,130 (0.70% / 3.3만주)
10,060 (-0.49% / 3.2만주)
10,110 (-3.62% / 5.2만주)
10,490 (6.28% / 9.1만주)
9,870 (5.22% / 3.7만주)
2026-10-1610,340 (10.00% / 4.4만주)
2026-10-159,400 (-7.30% / 7.1만주)
2026-10-1410,140 (-2.69% / 5.3만주)
2026-10-1310,420 (3.78% / 6.7만주)
2026-10-1210,040 (-0.89% / 5.7만주)
2026-10-0810,130 (0.70% / 3.3만주)
2026-10-0710,060 (-0.49% / 3.2만주)
2026-10-0610,110 (-3.62% / 5.2만주)
2026-10-0210,490 (6.28% / 9.1만주)
2026-10-019,870 (5.22% / 3.7만주)
 2.0_2.8_R5.8_5.4
-4.9_3.2_B2.5_1.5
2.6_2.7_B5.1_0.0
-1.2_3.6_R5.0_1.7
-3.0_1.3_R2.1_2.4
-1.2_0.3_R1.9_3.3
-1.9_0.9_R1.4_3.5
1.0_3.0_B4.5_0.2
0.3_0.8_R6.0_6.9
0.0_1.3_R5.2_1.0		 10.23 16.97 41.84 -21.37 -11.32 6.16 N/A
77 041830 인바디 코스닥 2026-10-16
(9.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 52,300 (9.99% / 13.8만주)
47,550 (-3.06% / 12.1만주)
49,050 (-2.10% / 4.1만주)
50,100 (-1.96% / 6.0만주)
51,100 (0.20% / 3.2만주)
51,000 (-3.95% / 6.8만주)
53,100 (1.53% / 7.4만주)
52,300 (0.38% / 4.9만주)
52,100 (-2.43% / 9.0만주)
53,400 (1.52% / 6.5만주)
2026-10-1652,300 (9.99% / 13.8만주)
2026-10-1547,550 (-3.06% / 12.1만주)
2026-10-1449,050 (-2.10% / 4.1만주)
2026-10-1350,100 (-1.96% / 6.0만주)
2026-10-1251,100 (0.20% / 3.2만주)
2026-10-0851,000 (-3.95% / 6.8만주)
2026-10-0753,100 (1.53% / 7.4만주)
2026-10-0652,300 (0.38% / 4.9만주)
2026-10-0252,100 (-2.43% / 9.0만주)
2026-10-0153,400 (1.52% / 6.5만주)
 0.5_0.8_R10.0_0.8
-1.9_2.2_B1.1_1.5
1.0_1.0_B3.1_1.4
-2.2_2.8_R0.2_0.2
1.0_0.8_B0.8_1.7
1.7_0.6_B5.6_0.4
1.0_3.4_R0.6_1.7
-1.2_1.0_R1.6_0.6
1.5_2.5_B3.9_0.0
-1.0_1.7_R2.5_1.7		 -0.57 -10.29 -5.77 74.92 80.44 78.93
78 319660 피에스케이 코스닥 2026-10-16
(9.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 130,100 (9.79% / 45.6만주)
118,500 (-14.63% / 42.2만주)
138,800 (-6.91% / 41.1만주)
149,100 (6.50% / 51.8만주)
140,000 (-3.51% / 61.5만주)
145,100 (5.76% / 43.6만주)
137,200 (-10.91% / 50.9만주)
154,000 (1.32% / 32.7만주)
152,000 (-6.11% / 46.7만주)
161,900 (9.02% / 37.1만주)
2026-10-16130,100 (9.79% / 45.6만주)
2026-10-15118,500 (-14.63% / 42.2만주)
2026-10-14138,800 (-6.91% / 41.1만주)
2026-10-13149,100 (6.50% / 51.8만주)
2026-10-12140,000 (-3.51% / 61.5만주)
2026-10-08145,100 (5.76% / 43.6만주)
2026-10-07137,200 (-10.91% / 50.9만주)
2026-10-06154,000 (1.32% / 32.7만주)
2026-10-02152,000 (-6.11% / 46.7만주)
2026-10-01161,900 (9.02% / 37.1만주)
 3.0_2.8_R6.1_1.5
-9.4_2.8_B5.7_2.8
0.3_2.0_B7.2_0.5
-2.6_2.1_R9.3_1.3
-0.4_0.9_B3.1_5.7
0.6_1.3_R5.1_0.0
-1.2_0.1_B9.8_0.0
1.2_4.3_R0.1_1.4
0.0_4.1_B6.1_0.1
-0.6_0.5_R9.7_0.0		 -12.39 9.97 -36.38 47.34 215.39 298.26
79 0088M0 메쥬 코스닥 2026-10-16
(9.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,950 (9.77% / 13.9만주)
13,620 (-5.68% / 11.4만주)
14,440 (3.88% / 11.7만주)
13,900 (-4.40% / 8.7만주)
14,540 (-4.09% / 9.3만주)
15,160 (1.47% / 9.8만주)
14,940 (-1.06% / 17.0만주)
15,100 (4.93% / 15.3만주)
14,390 (-2.70% / 10.8만주)
14,790 (10.37% / 25.1만주)
2026-10-1614,950 (9.77% / 13.9만주)
2026-10-1513,620 (-5.68% / 11.4만주)
2026-10-1414,440 (3.88% / 11.7만주)
2026-10-1313,900 (-4.40% / 8.7만주)
2026-10-1214,540 (-4.09% / 9.3만주)
2026-10-0815,160 (1.47% / 9.8만주)
2026-10-0714,940 (-1.06% / 17.0만주)
2026-10-0615,100 (4.93% / 15.3만주)
2026-10-0214,390 (-2.70% / 10.8만주)
2026-10-0114,790 (10.37% / 25.1만주)
 0.6_0.1_R9.1_0.7
-3.0_2.6_B2.7_2.1
0.9_0.0_R3.0_5.0
-2.8_5.0_B1.7_1.6
0.1_2.3_B4.2_0.0
0.0_2.8_R1.5_1.8
-0.6_0.9_B0.5_5.9
0.2_1.8_R4.7_0.7
-0.4_1.9_B2.3_0.5
-1.0_0.8_R11.5_1.3		 11.57 19.60 5.95 -56.60 0.00 0.00 N/A
80 223250 드림씨아이에스 코스닥 2026-10-16
(9.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,865 (9.65% / 61.1만주)
3,525 (-2.35% / 21.2만주)
3,610 (2.27% / 11.0만주)
3,530 (0.86% / 12.1만주)
3,500 (-9.79% / 25.8만주)
3,880 (0.13% / 37.8만주)
3,875 (5.01% / 78.2만주)
3,690 (0.41% / 15.2만주)
3,675 (1.52% / 46.3만주)
3,620 (7.74% / 36.4만주)
2026-10-163,865 (9.65% / 61.1만주)
2026-10-153,525 (-2.35% / 21.2만주)
2026-10-143,610 (2.27% / 11.0만주)
2026-10-133,530 (0.86% / 12.1만주)
2026-10-123,500 (-9.79% / 25.8만주)
2026-10-083,880 (0.13% / 37.8만주)
2026-10-073,875 (5.01% / 78.2만주)
2026-10-063,690 (0.41% / 15.2만주)
2026-10-023,675 (1.52% / 46.3만주)
2026-10-013,620 (7.74% / 36.4만주)
 0.0_0.7_R8.5_5.2
-4.3_5.8_R2.0_0.0
-0.7_0.1_R3.0_3.0
0.0_3.1_R0.9_1.1
0.1_0.6_B9.9_0.0
1.5_3.6_B1.4_0.0
0.0_0.0_R5.0_5.4
1.2_0.9_B0.8_1.1
0.0_3.3_R1.5_2.3
-0.1_1.6_R7.9_0.0		 15.03 21.16 23.48 -21.04 -36.43 -23.47 N/A
81 196170 알테오젠 코스닥 2026-10-16
(9.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 234,000 (9.60% / 91.6만주)
213,500 (-4.90% / 39.3만주)
224,500 (0.00% / 26.1만주)
224,500 (-3.02% / 39.7만주)
231,500 (-3.94% / 34.6만주)
241,000 (-6.23% / 72.4만주)
257,000 (-1.15% / 23.6만주)
260,000 (0.19% / 28.1만주)
259,500 (-2.08% / 23.5만주)
265,000 (4.13% / 41.3만주)
2026-10-16234,000 (9.60% / 91.6만주)
2026-10-15213,500 (-4.90% / 39.3만주)
2026-10-14224,500 (0.00% / 26.1만주)
2026-10-13224,500 (-3.02% / 39.7만주)
2026-10-12231,500 (-3.94% / 34.6만주)
2026-10-08241,000 (-6.23% / 72.4만주)
2026-10-07257,000 (-1.15% / 23.6만주)
2026-10-06260,000 (0.19% / 28.1만주)
2026-10-02259,500 (-2.08% / 23.5만주)
2026-10-01265,000 (4.13% / 41.3만주)
 0.5_0.5_R9.1_2.8
-4.7_2.1_B0.2_1.9
-0.4_0.7_R0.4_2.2
-5.0_1.1_R2.0_1.6
-1.2_0.6_B2.7_1.3
-7.0_1.9_R0.8_2.1
1.9_0.2_B3.0_0.2
-0.2_1.0_R0.4_2.5
-0.6_1.0_B1.5_1.7
-0.4_0.8_R4.5_0.4		 -8.06 -10.00 5.44 -18.45 -35.35 -31.58
82 382150 온코크로스 코스닥 2026-10-16
(9.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,200 (9.59% / 2.4만주)
2,920 (-8.89% / 3.9만주)
3,205 (-3.17% / 1.6만주)
3,310 (-1.19% / 4.0만주)
3,350 (-8.34% / 3.8만주)
3,655 (-0.27% / 1.6만주)
3,665 (-2.27% / 3.0만주)
3,750 (-0.53% / 3.1만주)
3,770 (0.53% / 2.6만주)
3,750 (-0.40% / 3.3만주)
2026-10-163,200 (9.59% / 2.4만주)
2026-10-152,920 (-8.89% / 3.9만주)
2026-10-143,205 (-3.17% / 1.6만주)
2026-10-133,310 (-1.19% / 4.0만주)
2026-10-123,350 (-8.34% / 3.8만주)
2026-10-083,655 (-0.27% / 1.6만주)
2026-10-073,665 (-2.27% / 3.0만주)
2026-10-063,750 (-0.53% / 3.1만주)
2026-10-023,770 (0.53% / 2.6만주)
2026-10-013,750 (-0.40% / 3.3만주)
 1.0_0.7_R8.3_1.1
-6.1_1.0_B3.0_4.3
-2.1_1.1_B1.1_3.2
-7.5_0.0_R6.8_0.0
-0.1_0.0_B8.2_0.3
2.2_0.4_B2.4_1.3
-1.2_0.1_B1.1_2.3
-0.8_1.2_R0.3_2.3
0.0_2.1_R0.5_0.5
-2.9_0.0_R2.6_1.2		 -15.01 -5.74 -4.05 -59.24 -64.64 -62.31 N/A
83 131290 티에스이 코스닥 2026-10-16
(9.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 297,500 (9.58% / 18.8만주)
271,500 (-14.76% / 16.9만주)
318,500 (-3.34% / 14.0만주)
329,500 (6.98% / 18.9만주)
308,000 (-0.96% / 24.7만주)
311,000 (-1.58% / 7.1만주)
316,000 (0.80% / 25.9만주)
313,500 (7.92% / 10.2만주)
290,500 (-4.75% / 11.9만주)
305,000 (5.54% / 8.8만주)
2026-10-16297,500 (9.58% / 18.8만주)
2026-10-15271,500 (-14.76% / 16.9만주)
2026-10-14318,500 (-3.34% / 14.0만주)
2026-10-13329,500 (6.98% / 18.9만주)
2026-10-12308,000 (-0.96% / 24.7만주)
2026-10-08311,000 (-1.58% / 7.1만주)
2026-10-07316,000 (0.80% / 25.9만주)
2026-10-06313,500 (7.92% / 10.2만주)
2026-10-02290,500 (-4.75% / 11.9만주)
2026-10-01305,000 (5.54% / 8.8만주)
 2.8_3.4_R5.4_2.4
-9.6_2.9_B5.7_3.8
0.2_2.2_B3.5_4.5
-4.9_2.2_R12.5_0.6
-0.8_2.6_B0.2_4.4
-0.3_1.3_B1.3_3.2
-2.2_4.2_R3.1_6.3
0.3_1.2_R7.5_0.2
-1.1_1.5_B3.6_1.2
-2.1_0.0_R7.8_0.0		 2.94 23.19 4.57 110.10 400.84 459.21
84 340360 다보링크 코스닥 2026-10-16
(9.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 956 (9.51% / 42.6만주)
873 (-0.57% / 26.6만주)
878 (2.33% / 21.5만주)
858 (0.00% / 16.1만주)
858 (-0.12% / 11.0만주)
859 (1.06% / 30.4만주)
850 (-1.16% / 13.1만주)
860 (-2.60% / 9.2만주)
883 (-3.92% / 12.3만주)
919 (-0.43% / 11.2만주)
2026-10-16956 (9.51% / 42.6만주)
2026-10-15873 (-0.57% / 26.6만주)
2026-10-14878 (2.33% / 21.5만주)
2026-10-13858 (0.00% / 16.1만주)
2026-10-12858 (-0.12% / 11.0만주)
2026-10-08859 (1.06% / 30.4만주)
2026-10-07850 (-1.16% / 13.1만주)
2026-10-06860 (-2.60% / 9.2만주)
2026-10-02883 (-3.92% / 12.3만주)
2026-10-01919 (-0.43% / 11.2만주)
 3.4_5.3_R5.9_0.2
0.7_7.4_B1.2_0.0
6.3_2.6_B3.7_0.3
0.0_4.4_D0.0_2.6
-5.4_0.0_R5.5_7.0
0.0_6.7_R1.1_0.1
0.0_2.7_B1.2_2.4
0.0_4.1_B2.6_1.1
0.5_0.8_B4.4_0.4
0.1_2.6_B0.5_0.0		 3.58 5.29 14.08 -43.57 -31.81 -38.76 N/A
85 089890 코세스 코스닥 2026-10-16
(9.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,000 (9.49% / 28.9만주)
27,400 (-15.04% / 25.0만주)
32,250 (1.26% / 17.4만주)
31,850 (3.07% / 28.7만주)
30,900 (-6.36% / 15.7만주)
33,000 (0.30% / 20.5만주)
32,900 (-7.32% / 25.2만주)
35,500 (-2.87% / 25.6만주)
36,550 (0.69% / 26.3만주)
36,300 (10.17% / 46.7만주)
2026-10-1630,000 (9.49% / 28.9만주)
2026-10-1527,400 (-15.04% / 25.0만주)
2026-10-1432,250 (1.26% / 17.4만주)
2026-10-1331,850 (3.07% / 28.7만주)
2026-10-1230,900 (-6.36% / 15.7만주)
2026-10-0833,000 (0.30% / 20.5만주)
2026-10-0732,900 (-7.32% / 25.2만주)
2026-10-0635,500 (-2.87% / 25.6만주)
2026-10-0236,550 (0.69% / 26.3만주)
2026-10-0136,300 (10.17% / 46.7만주)
 2.2_4.6_R6.6_3.5
-7.6_3.3_B8.1_0.8
-1.1_2.1_R2.4_3.1
-3.1_1.3_R6.3_1.7
-1.8_4.5_B4.6_3.9
0.9_1.2_B0.6_2.6
-1.4_0.0_B6.0_0.7
0.5_2.5_B3.4_0.0
0.1_1.4_R0.6_4.8
-0.9_5.5_R11.2_0.6		 -8.95 18.11 13.64 8.11 21.46 42.86
86 432720 퀄리타스반도체 코스닥 2026-10-16
(9.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,830 (9.47% / 14.5만주)
8,980 (-9.02% / 20.7만주)
9,870 (-4.36% / 9.4만주)
10,320 (-3.37% / 13.1만주)
10,680 (-8.33% / 13.7만주)
11,650 (-1.02% / 11.5만주)
11,770 (-5.76% / 16.6만주)
12,490 (3.22% / 31.2만주)
12,100 (1.26% / 26.5만주)
11,950 (10.14% / 81.7만주)
2026-10-169,830 (9.47% / 14.5만주)
2026-10-158,980 (-9.02% / 20.7만주)
2026-10-149,870 (-4.36% / 9.4만주)
2026-10-1310,320 (-3.37% / 13.1만주)
2026-10-1210,680 (-8.33% / 13.7만주)
2026-10-0811,650 (-1.02% / 11.5만주)
2026-10-0711,770 (-5.76% / 16.6만주)
2026-10-0612,490 (3.22% / 31.2만주)
2026-10-0212,100 (1.26% / 26.5만주)
2026-10-0111,950 (10.14% / 81.7만주)
 0.1_1.9_R13.2_5.1
-4.8_2.6_B4.5_0.0
0.0_1.5_B4.4_2.5
-1.9_8.8_B1.5_0.0
-1.2_0.1_B7.2_0.5
-0.6_0.9_B0.4_2.6
0.1_0.0_B5.8_0.0
4.8_3.8_B1.5_0.9
1.6_3.4_B0.3_1.6
0.3_0.1_R9.8_6.7		 -9.40 4.91 8.86 -53.19 -27.88 -47.38 N/A
87 147760 피엠티 코스닥 2026-10-16
(9.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,600 (9.42% / 17.6만주)
3,290 (-14.10% / 23.3만주)
3,830 (-2.67% / 23.8만주)
3,935 (-8.49% / 48.3만주)
4,300 (1.53% / 69.7만주)
4,235 (4.96% / 79.3만주)
4,035 (-1.59% / 14.2만주)
4,100 (3.27% / 26.8만주)
3,970 (-0.75% / 20.1만주)
4,000 (0.50% / 22.8만주)
2026-10-163,600 (9.42% / 17.6만주)
2026-10-153,290 (-14.10% / 23.3만주)
2026-10-143,830 (-2.67% / 23.8만주)
2026-10-133,935 (-8.49% / 48.3만주)
2026-10-124,300 (1.53% / 69.7만주)
2026-10-084,235 (4.96% / 79.3만주)
2026-10-074,035 (-1.59% / 14.2만주)
2026-10-064,100 (3.27% / 26.8만주)
2026-10-023,970 (-0.75% / 20.1만주)
2026-10-014,000 (0.50% / 22.8만주)
 3.3_4.0_R4.6_2.5
-5.1_4.0_B9.5_1.8
1.4_3.0_B4.0_1.8
-0.2_7.8_B8.3_0.0
4.5_2.3_B2.8_6.0
0.0_0.5_R5.0_3.1
-2.4_3.5_R0.9_1.2
-0.5_0.0_R3.8_4.4
0.0_2.8_B0.8_3.0
0.0_2.3_R0.5_2.5		 -9.55 21.42 -16.96 -2.44 15.76 17.65 N/A
88 153890 져스텍 코스닥 2026-10-16
(9.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,390 (9.32% / 14.2만주)
6,760 (-7.65% / 14.6만주)
7,320 (-2.66% / 8.8만주)
7,520 (-6.00% / 12.2만주)
8,000 (-5.66% / 12.2만주)
8,480 (-3.20% / 11.7만주)
8,760 (-3.74% / 16.4만주)
9,100 (-2.26% / 14.0만주)
9,310 (-4.41% / 21.2만주)
9,740 (4.17% / 27.0만주)
2026-10-167,390 (9.32% / 14.2만주)
2026-10-156,760 (-7.65% / 14.6만주)
2026-10-147,320 (-2.66% / 8.8만주)
2026-10-137,520 (-6.00% / 12.2만주)
2026-10-128,000 (-5.66% / 12.2만주)
2026-10-088,480 (-3.20% / 11.7만주)
2026-10-078,760 (-3.74% / 16.4만주)
2026-10-069,100 (-2.26% / 14.0만주)
2026-10-029,310 (-4.41% / 21.2만주)
2026-10-019,740 (4.17% / 27.0만주)
 2.4_0.1_R6.6_2.0
-7.5_2.7_B0.1_5.0
0.5_1.0_B3.2_2.2
-2.5_4.1_B3.6_0.8
1.2_0.4_B6.8_0.2
-0.9_1.9_B2.3_0.9
0.5_0.0_B4.3_0.0
1.3_0.5_B3.5_0.1
-0.1_0.0_B4.3_0.8
0.1_3.2_R4.1_1.5		 -20.96 -25.43 -14.86 0.00 0.00 0.00 N/A
89 327260 RF머트리얼즈 코스닥 2026-10-16
(9.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 44,750 (9.28% / 91.4만주)
40,950 (-13.61% / 114.5만주)
47,400 (-5.11% / 97.4만주)
49,950 (-6.98% / 96.4만주)
53,700 (0.94% / 84.0만주)
53,200 (-0.37% / 56.2만주)
53,400 (-7.61% / 86.5만주)
57,800 (10.10% / 104.4만주)
52,500 (6.28% / 203.1만주)
49,400 (0.30% / 57.8만주)
2026-10-1644,750 (9.28% / 91.4만주)
2026-10-1540,950 (-13.61% / 114.5만주)
2026-10-1447,400 (-5.11% / 97.4만주)
2026-10-1349,950 (-6.98% / 96.4만주)
2026-10-1253,700 (0.94% / 84.0만주)
2026-10-0853,200 (-0.37% / 56.2만주)
2026-10-0753,400 (-7.61% / 86.5만주)
2026-10-0657,800 (10.10% / 104.4만주)
2026-10-0252,500 (6.28% / 203.1만주)
2026-10-0149,400 (0.30% / 57.8만주)
 0.9_0.0_R10.2_0.0
-11.0_3.2_B3.0_4.9
-1.3_2.2_B3.9_2.8
-6.9_4.5_B0.1_5.0
3.4_3.7_B2.4_1.3
0.0_3.6_B0.4_3.6
1.4_1.1_B8.9_2.2
3.1_1.3_R6.8_0.3
5.9_2.1_R0.4_9.5
-0.5_3.7_R0.8_0.9		 -9.14 -1.10 70.80 -4.82 279.14 382.12
90 386380 스카이랩스 코스닥 2026-10-16
(9.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,800 (9.26% / 73.5만주)
10,800 (-10.89% / 65.9만주)
12,120 (-2.81% / 82.2만주)
12,470 (-7.36% / 74.4만주)
13,460 (-8.56% / 57.7만주)
14,720 (-5.40% / 78.0만주)
15,560 (-8.47% / 110.4만주)
17,000 (-5.66% / 150.4만주)
18,020 (-3.64% / 67.0만주)
18,700 (1.36% / 246.5만주)
2026-10-1611,800 (9.26% / 73.5만주)
2026-10-1510,800 (-10.89% / 65.9만주)
2026-10-1412,120 (-2.81% / 82.2만주)
2026-10-1312,470 (-7.36% / 74.4만주)
2026-10-1213,460 (-8.56% / 57.7만주)
2026-10-0814,720 (-5.40% / 78.0만주)
2026-10-0715,560 (-8.47% / 110.4만주)
2026-10-0617,000 (-5.66% / 150.4만주)
2026-10-0218,020 (-3.64% / 67.0만주)
2026-10-0118,700 (1.36% / 246.5만주)
 2.9_0.0_R5.7_2.8
-7.6_3.7_B3.6_2.3
0.0_2.1_B2.8_4.3
-3.4_4.3_B4.2_0.5
-2.5_0.7_B6.2_2.4
0.2_1.4_B5.6_0.2
0.6_0.1_B9.0_0.8
1.0_0.0_B6.6_2.7
-2.3_0.0_B1.4_3.2
-0.9_6.2_R2.3_7.5		 -36.04 -43.27 0.00 0.00 0.00 0.00 N/A
91 138610 나이벡 코스닥 2026-10-16
(9.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,100 (9.26% / 12.0만주)
13,820 (-4.36% / 3.7만주)
14,450 (-1.57% / 2.3만주)
14,680 (-3.42% / 3.9만주)
15,200 (-2.88% / 10.9만주)
15,650 (-2.61% / 2.2만주)
16,070 (-3.02% / 2.1만주)
16,570 (3.69% / 4.7만주)
15,980 (-2.02% / 3.1만주)
16,310 (3.89% / 6.3만주)
2026-10-1615,100 (9.26% / 12.0만주)
2026-10-1513,820 (-4.36% / 3.7만주)
2026-10-1414,450 (-1.57% / 2.3만주)
2026-10-1314,680 (-3.42% / 3.9만주)
2026-10-1215,200 (-2.88% / 10.9만주)
2026-10-0815,650 (-2.61% / 2.2만주)
2026-10-0716,070 (-3.02% / 2.1만주)
2026-10-0616,570 (3.69% / 4.7만주)
2026-10-0215,980 (-2.02% / 3.1만주)
2026-10-0116,310 (3.89% / 6.3만주)
 0.2_0.0_R7.9_3.3
-4.2_1.6_B0.1_2.1
0.1_1.0_B1.7_1.3
-2.6_3.7_B0.9_1.3
5.9_0.3_B8.3_0.0
-0.1_0.3_B2.5_1.1
-0.3_0.1_B2.7_0.0
0.1_0.6_R3.6_0.1
-0.2_0.9_B1.8_1.0
-1.0_0.4_R5.0_0.0		 -3.82 6.11 -2.96 -47.29 -56.86 -63.48 N/A
92 340450 지씨지놈 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,230 (9.10% / 84.5만주)
8,460 (-4.41% / 63.2만주)
8,850 (-7.62% / 55.9만주)
9,580 (-3.91% / 72.4만주)
9,970 (1.01% / 90.9만주)
9,870 (-2.66% / 52.0만주)
10,140 (-0.59% / 104.8만주)
10,200 (14.86% / 210.7만주)
8,880 (-4.21% / 57.9만주)
9,270 (7.04% / 101.3만주)
2026-10-169,230 (9.10% / 84.5만주)
2026-10-158,460 (-4.41% / 63.2만주)
2026-10-148,850 (-7.62% / 55.9만주)
2026-10-139,580 (-3.91% / 72.4만주)
2026-10-129,970 (1.01% / 90.9만주)
2026-10-089,870 (-2.66% / 52.0만주)
2026-10-0710,140 (-0.59% / 104.8만주)
2026-10-0610,200 (14.86% / 210.7만주)
2026-10-028,880 (-4.21% / 57.9만주)
2026-10-019,270 (7.04% / 101.3만주)
 0.9_0.4_R6.6_5.3
-4.6_3.8_R0.2_4.7
-0.8_0.5_B6.8_1.1
-3.7_5.7_B0.2_2.1
0.2_0.4_R0.8_5.1
-1.3_3.1_B1.4_1.2
-3.0_8.9_R2.5_2.4
1.7_0.0_R13.0_1.4
0.0_3.3_B4.2_0.5
0.5_0.0_R6.6_1.9		 6.58 52.31 99.78 20.34 42.00 31.48 N/A
93 234690 녹십자웰빙 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,270 (9.10% / 48.1만주)
10,330 (-5.23% / 21.3만주)
10,900 (0.18% / 34.3만주)
10,880 (4.51% / 34.6만주)
10,410 (-3.97% / 18.2만주)
10,840 (-0.55% / 22.4만주)
10,900 (2.25% / 35.7만주)
10,660 (-2.83% / 23.4만주)
10,970 (-1.88% / 42.3만주)
11,180 (12.82% / 110.6만주)
2026-10-1611,270 (9.10% / 48.1만주)
2026-10-1510,330 (-5.23% / 21.3만주)
2026-10-1410,900 (0.18% / 34.3만주)
2026-10-1310,880 (4.51% / 34.6만주)
2026-10-1210,410 (-3.97% / 18.2만주)
2026-10-0810,840 (-0.55% / 22.4만주)
2026-10-0710,900 (2.25% / 35.7만주)
2026-10-0610,660 (-2.83% / 23.4만주)
2026-10-0210,970 (-1.88% / 42.3만주)
2026-10-0111,180 (12.82% / 110.6만주)
 0.2_0.9_R11.0_0.5
-4.3_4.2_B1.0_3.4
0.0_1.1_R0.2_6.2
-0.9_2.0_R5.4_2.2
0.1_0.6_B4.1_2.4
-1.3_0.8_R0.7_3.8
0.8_0.6_R1.5_3.7
0.2_2.0_B3.0_1.3
0.2_2.7_B2.1_1.5
-0.3_1.8_R13.2_1.0		 13.72 19.51 37.78 -14.23 19.17 15.54 N/A
94 487400 케이앤에스아이앤씨 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,915 (9.10% / 12.4만주)
4,505 (-12.18% / 13.7만주)
5,130 (-0.19% / 4.8만주)
5,140 (-4.81% / 9.7만주)
5,400 (-5.59% / 11.4만주)
5,720 (-6.54% / 14.2만주)
6,120 (-2.08% / 10.2만주)
6,250 (-5.73% / 18.0만주)
6,630 (1.07% / 8.9만주)
6,560 (0.46% / 10.7만주)
2026-10-164,915 (9.10% / 12.4만주)
2026-10-154,505 (-12.18% / 13.7만주)
2026-10-145,130 (-0.19% / 4.8만주)
2026-10-135,140 (-4.81% / 9.7만주)
2026-10-125,400 (-5.59% / 11.4만주)
2026-10-085,720 (-6.54% / 14.2만주)
2026-10-076,120 (-2.08% / 10.2만주)
2026-10-066,250 (-5.73% / 18.0만주)
2026-10-026,630 (1.07% / 8.9만주)
2026-10-016,560 (0.46% / 10.7만주)
 0.4_0.6_R8.5_3.1
-2.1_4.6_B10.3_0.8
0.0_2.5_B0.2_4.1
-0.4_5.2_B4.5_2.2
-3.0_0.4_B2.7_2.9
-0.3_2.1_B6.2_0.3
0.0_1.1_B2.1_1.0
1.1_3.2_B6.7_2.1
-0.6_0.6_R1.7_2.0
0.0_2.0_R0.5_0.0		 -24.73 -29.08 0.00 0.00 0.00 0.00 N/A
95 067080 대화제약 코스닥 2026-10-16
(9.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,710 (9.06% / 34.4만주)
9,820 (-5.85% / 11.7만주)
10,430 (-3.43% / 15.1만주)
10,800 (-17.11% / 37.2만주)
13,030 (8.58% / 163.7만주)
12,000 (-1.07% / 75.3만주)
12,130 (0.58% / 5.6만주)
12,060 (3.88% / 8.0만주)
11,610 (0.09% / 3.1만주)
11,600 (1.13% / 3.9만주)
2026-10-1610,710 (9.06% / 34.4만주)
2026-10-159,820 (-5.85% / 11.7만주)
2026-10-1410,430 (-3.43% / 15.1만주)
2026-10-1310,800 (-17.11% / 37.2만주)
2026-10-1213,030 (8.58% / 163.7만주)
2026-10-0812,000 (-1.07% / 75.3만주)
2026-10-0712,130 (0.58% / 5.6만주)
2026-10-0612,060 (3.88% / 8.0만주)
2026-10-0211,610 (0.09% / 3.1만주)
2026-10-0111,600 (1.13% / 3.9만주)
 2.7_1.8_R5.1_4.7
-5.1_1.2_B0.8_2.2
-1.0_1.4_B2.4_1.1
-10.5_6.1_B7.4_0.0
19.2_1.2_B8.9_3.3
0.0_1.3_B1.1_0.8
1.4_1.1_B0.8_0.8
0.1_0.3_R3.8_0.3
-0.4_0.4_R0.5_0.7
-0.7_0.4_R1.8_0.2		 -6.63 -5.14 5.62 -27.76 -34.04 -33.28 N/A
96 095340 ISC 코스닥 2026-10-16
(9.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 160,800 (9.02% / 28.4만주)
147,500 (-15.33% / 22.5만주)
174,200 (-5.17% / 19.5만주)
183,700 (-4.07% / 15.3만주)
191,500 (-3.96% / 19.3만주)
199,400 (-1.53% / 20.4만주)
202,500 (-1.46% / 15.9만주)
205,500 (-0.24% / 18.4만주)
206,000 (-8.24% / 23.0만주)
224,500 (5.15% / 17.8만주)
2026-10-16160,800 (9.02% / 28.4만주)
2026-10-15147,500 (-15.33% / 22.5만주)
2026-10-14174,200 (-5.17% / 19.5만주)
2026-10-13183,700 (-4.07% / 15.3만주)
2026-10-12191,500 (-3.96% / 19.3만주)
2026-10-08199,400 (-1.53% / 20.4만주)
2026-10-07202,500 (-1.46% / 15.9만주)
2026-10-06205,500 (-0.24% / 18.4만주)
2026-10-02206,000 (-8.24% / 23.0만주)
2026-10-01224,500 (5.15% / 17.8만주)
 2.0_2.9_R6.4_4.0
-4.9_3.0_B10.9_0.2
0.2_2.2_B5.3_0.3
-4.4_4.6_R0.4_2.0
-2.8_0.8_B1.2_4.7
0.0_1.0_B1.5_2.2
1.0_1.3_B2.4_0.2
1.0_0.7_B1.2_0.7
0.0_0.7_B8.2_0.2
-0.9_0.2_R6.1_0.2		 -24.68 -11.45 1.45 -28.37 52.42 101.13
97 412350 레이저쎌 코스닥 2026-10-16
(8.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,230 (8.96% / 20.7만주)
4,800 (-11.11% / 34.7만주)
5,400 (-7.06% / 21.2만주)
5,810 (-3.49% / 24.1만주)
6,020 (-9.75% / 27.9만주)
6,670 (0.60% / 36.2만주)
6,630 (-2.79% / 37.0만주)
6,820 (-5.80% / 80.2만주)
7,240 (6.47% / 83.3만주)
6,800 (2.72% / 59.0만주)
2026-10-165,230 (8.96% / 20.7만주)
2026-10-154,800 (-11.11% / 34.7만주)
2026-10-145,400 (-7.06% / 21.2만주)
2026-10-135,810 (-3.49% / 24.1만주)
2026-10-126,020 (-9.75% / 27.9만주)
2026-10-086,670 (0.60% / 36.2만주)
2026-10-076,630 (-2.79% / 37.0만주)
2026-10-066,820 (-5.80% / 80.2만주)
2026-10-027,240 (6.47% / 83.3만주)
2026-10-016,800 (2.72% / 59.0만주)
 2.5_2.9_R6.9_2.3
-7.2_2.5_B4.2_4.8
0.2_0.7_B7.2_1.5
-5.6_3.2_R2.3_2.4
0.0_1.0_B9.7_0.4
-2.0_0.5_R2.6_5.7
0.4_0.9_B3.2_1.8
0.7_3.1_B6.4_0.3
0.3_4.4_R6.2_3.2
0.8_1.2_R1.9_5.1		 -21.00 13.33 -1.51 -35.83 202.49 110.89 N/A
98 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 38.09 22.49 21.19 -73.46 -74.76 -48.12 N/A
99 237690 에스티팜 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 91,300 (8.95% / 19.8만주)
83,800 (-2.44% / 9.5만주)
85,900 (-0.12% / 8.0만주)
86,000 (-3.37% / 6.7만주)
89,000 (-4.20% / 7.5만주)
92,900 (-3.63% / 10.1만주)
96,400 (-0.52% / 9.1만주)
96,900 (3.86% / 15.5만주)
93,300 (-2.41% / 6.3만주)
95,600 (4.25% / 12.4만주)
2026-10-1691,300 (8.95% / 19.8만주)
2026-10-1583,800 (-2.44% / 9.5만주)
2026-10-1485,900 (-0.12% / 8.0만주)
2026-10-1386,000 (-3.37% / 6.7만주)
2026-10-1289,000 (-4.20% / 7.5만주)
2026-10-0892,900 (-3.63% / 10.1만주)
2026-10-0796,400 (-0.52% / 9.1만주)
2026-10-0696,900 (3.86% / 15.5만주)
2026-10-0293,300 (-2.41% / 6.3만주)
2026-10-0195,600 (4.25% / 12.4만주)
 1.4_1.3_R6.9_2.8
-2.0_2.0_B0.5_1.2
-0.8_0.8_R0.7_3.3
-2.9_2.8_B0.5_1.0
1.4_0.8_B5.5_0.5
0.4_1.2_B4.0_0.1
0.7_1.0_B1.2_1.3
0.3_0.1_R3.5_2.2
-0.6_1.0_B1.8_1.1
-0.2_0.5_R4.5_0.2		 -0.44 2.01 -25.77 -38.10 -26.67 -4.00
100 460870 에스엠씨지 코스닥 2026-10-16
(8.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 13.01 21.32 38.66 -6.25 -5.71 -34.26 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 2일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 33.18 78.88 59.67 -34.60 -28.54 -45.34 N/A
2 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 31.15 89.48 192.53 124.13 253.33 197.85 N/A
3 199730 바이오인프라 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,575 (0.00% / 0.0만주)
2,575 (29.98% / 30.5만주)
1,981 (29.99% / 52.3만주)
1,524 (29.92% / 3.1만주)
1,173 (29.90% / 3.5만주)
903 (29.93% / 7.8만주)
695 (12.46% / 50.3만주)
618 (-6.79% / 5.8만주)
663 (10.13% / 9.0만주)
602 (-11.21% / 8.9만주)
2026-10-162,575 (0.00% / 0.0만주)
2026-10-152,575 (29.98% / 30.5만주)
2026-10-141,981 (29.99% / 52.3만주)
2026-10-131,524 (29.92% / 3.1만주)
2026-10-121,173 (29.90% / 3.5만주)
2026-10-08903 (29.93% / 7.8만주)
2026-10-07695 (12.46% / 50.3만주)
2026-10-06618 (-6.79% / 5.8만주)
2026-10-02663 (10.13% / 9.0만주)
2026-10-01602 (-11.21% / 8.9만주)
 *
23.7_0.2_R5.1_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
-1.6_0.0_R14.3_14.8
2.9_0.0_B9.4_0.0
-1.2_0.0_R11.4_3.9
-4.1_1.5_B7.4_7.5		 29.98 139.53 58.36 -39.20 -46.74 -47.13 N/A
4 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 28.79 38.49 60.19 -27.04 -30.96 -1.02
5 354200 엔젠바이오 코스닥 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 937 (5.28% / 1,023.6만주)
890 (20.92% / 701.0만주)
736 (2.08% / 235.0만주)
721 (9.08% / 237.2만주)
661 (-16.12% / 51.6만주)
788 (11.93% / 204.6만주)
704 (-0.85% / 55.4만주)
710 (-7.07% / 70.3만주)
764 (-9.16% / 61.9만주)
841 (0.12% / 43.7만주)
2026-10-16937 (5.28% / 1,023.6만주)
2026-10-15890 (20.92% / 701.0만주)
2026-10-14736 (2.08% / 235.0만주)
2026-10-13721 (9.08% / 237.2만주)
2026-10-12661 (-16.12% / 51.6만주)
2026-10-08788 (11.93% / 204.6만주)
2026-10-07704 (-0.85% / 55.4만주)
2026-10-06710 (-7.07% / 70.3만주)
2026-10-02764 (-9.16% / 61.9만주)
2026-10-01841 (0.12% / 43.7만주)
 9.2_11.1_B3.6_16.8
-5.3_3.0_R27.7_7.4
1.5_0.7_R0.5_19.8
0.0_4.2_R9.1_16.5
0.0_1.2_B16.1_0.0
0.6_0.0_R11.3_14.2
-0.3_0.9_B0.6_9.7
0.4_0.7_B7.4_9.6
-2.7_0.3_B6.6_1.1
-0.1_9.4_R0.2_4.6		 27.31 -43.18 -34.89 -82.00 -77.55 -81.62 N/A
6 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 25.47 42.72 10.80 -29.45 -23.37 0.00
7 176750 듀켐바이오 코스닥 2026-10-16
(-4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (-4.12% / 737.8만주)
8,970 (30.00% / 306.5만주)
6,900 (1.77% / 3.6만주)
6,780 (-2.59% / 9.1만주)
6,960 (-8.06% / 7.0만주)
7,570 (-2.95% / 4.0만주)
7,800 (5.55% / 20.5만주)
7,390 (1.37% / 5.5만주)
7,290 (4.59% / 15.6만주)
6,970 (1.01% / 5.3만주)
2026-10-168,600 (-4.12% / 737.8만주)
2026-10-158,970 (30.00% / 306.5만주)
2026-10-146,900 (1.77% / 3.6만주)
2026-10-136,780 (-2.59% / 9.1만주)
2026-10-126,960 (-8.06% / 7.0만주)
2026-10-087,570 (-2.95% / 4.0만주)
2026-10-077,800 (5.55% / 20.5만주)
2026-10-067,390 (1.37% / 5.5만주)
2026-10-027,290 (4.59% / 15.6만주)
2026-10-016,970 (1.01% / 5.3만주)
 5.9_4.1_B8.3_8.4
16.1_7.0_R12.0_0.0
-0.1_0.4_R1.9_1.3
-1.1_1.9_B1.5_2.6
-2.9_0.7_B5.3_1.4
-1.8_1.5_B1.2_0.0
4.1_0.8_R1.4_1.4
-1.2_0.6_R2.6_0.0
6.7_1.0_B2.0_0.0
-1.6_2.7_R2.7_0.6		 24.64 45.27 44.05 -5.29 -6.52 -6.32 N/A
8 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 21.84 19.07 71.56 -18.38 -47.46 23.63 N/A
9 030960 양지사 코스닥 2026-10-16
(-7.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,710 (-7.46% / 404.0만주)
6,170 (29.89% / 504.4만주)
4,750 (-0.42% / 12.3만주)
4,770 (5.76% / 136.4만주)
4,510 (-2.91% / 2.5만주)
4,645 (2.99% / 7.1만주)
4,510 (-2.80% / 2.4만주)
4,640 (-2.52% / 1.2만주)
4,760 (1.17% / 0.9만주)
4,705 (-0.63% / 1.0만주)
2026-10-165,710 (-7.46% / 404.0만주)
2026-10-156,170 (29.89% / 504.4만주)
2026-10-144,750 (-0.42% / 12.3만주)
2026-10-134,770 (5.76% / 136.4만주)
2026-10-124,510 (-2.91% / 2.5만주)
2026-10-084,645 (2.99% / 7.1만주)
2026-10-074,510 (-2.80% / 2.4만주)
2026-10-064,640 (-2.52% / 1.2만주)
2026-10-024,760 (1.17% / 0.9만주)
2026-10-014,705 (-0.63% / 1.0만주)
 -4.1_4.5_B2.2_11.5
9.9_1.3_R18.2_0.0
-1.8_1.6_R1.4_1.7
0.0_2.3_R5.8_13.6
-1.4_0.2_B1.5_3.4
-0.2_0.4_R3.2_5.5
0.0_0.3_B2.8_0.0
0.0_0.4_B2.5_0.0
-0.1_0.6_R1.3_0.9
-0.5_0.3_B0.1_0.5		 20.21 17.01 19.71 -16.17 -26.91 -29.33 N/A
10 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 18.03 2.20 -21.82 -67.06 -75.40 -81.54 N/A
11 026910 광진실업 코스닥 2026-10-16
(18.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,590 (18.54% / 24.3만주)
2,185 (-0.46% / 5.4만주)
2,195 (3.05% / 4.7만주)
2,130 (-3.18% / 5.1만주)
2,200 (-6.18% / 8.7만주)
2,345 (0.64% / 9.0만주)
2,330 (1.30% / 19.5만주)
2,300 (14.14% / 39.2만주)
2,015 (4.95% / 52.8만주)
1,920 (-17.06% / 78.0만주)
2026-10-162,590 (18.54% / 24.3만주)
2026-10-152,185 (-0.46% / 5.4만주)
2026-10-142,195 (3.05% / 4.7만주)
2026-10-132,130 (-3.18% / 5.1만주)
2026-10-122,200 (-6.18% / 8.7만주)
2026-10-082,345 (0.64% / 9.0만주)
2026-10-072,330 (1.30% / 19.5만주)
2026-10-062,300 (14.14% / 39.2만주)
2026-10-022,015 (4.95% / 52.8만주)
2026-10-011,920 (-17.06% / 78.0만주)
 0.0_0.5_R17.2_3.5
0.0_3.7_B0.5_5.0
1.9_0.2_R1.2_4.3
0.2_1.9_B3.4_4.8
1.5_7.7_B7.6_0.0
-0.9_2.2_R1.5_4.5
4.1_4.5_B2.7_1.9
0.7_2.5_R13.3_5.9
5.7_3.2_B0.7_19.7
-9.5_12.8_B8.4_2.1		 18.00 -23.03 -55.34 21.31 -4.60 -7.33 N/A
12 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 17.89 61.45 88.29 64.75 98.03 -12.13 N/A
13 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 16.25 48.67 -2.37 -5.01 26.53 49.10
14 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 15.74 36.14 47.03 -42.56 -39.40 -44.54 N/A
15 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 15.68 -2.57 3.65 -55.93 -52.19 -62.97 N/A
16 042510 라온시큐어 코스닥 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 14.84 61.27 172.14 76.22 125.22 100.96 N/A
17 060480 국일신동 코스닥 2026-10-16
(17.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,090 (17.08% / 12.4만주)
931 (-2.21% / 3.7만주)
952 (0.21% / 5.3만주)
950 (-3.26% / 8.7만주)
982 (-13.86% / 25.1만주)
1,140 (2.06% / 40.6만주)
1,117 (1.18% / 40.9만주)
1,104 (28.82% / 84.0만주)
857 (-18.38% / 75.7만주)
1,050 (-16.00% / 22.6만주)
2026-10-161,090 (17.08% / 12.4만주)
2026-10-15931 (-2.21% / 3.7만주)
2026-10-14952 (0.21% / 5.3만주)
2026-10-13950 (-3.26% / 8.7만주)
2026-10-12982 (-13.86% / 25.1만주)
2026-10-081,140 (2.06% / 40.6만주)
2026-10-071,117 (1.18% / 40.9만주)
2026-10-061,104 (28.82% / 84.0만주)
2026-10-02857 (-18.38% / 75.7만주)
2026-10-011,050 (-16.00% / 22.6만주)
 0.0_3.2_R17.1_0.0
0.1_2.7_B2.3_7.0
0.1_3.2_R0.1_9.1
3.9_5.3_B6.9_0.0
0.9_0.2_B14.6_0.0
-0.8_9.3_R2.9_16.7
0.0_13.5_R1.2_11.3
3.5_1.6_R24.5_0.9
1.0_2.6_B19.2_6.9
0.0_3.3_B16.0_6.3		 14.50 -31.88 -20.38 -42.18 -32.80 -36.44 N/A
18 042520 한스바이오메드 코스닥 2026-10-16
(25.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,800 (25.36% / 51.9만주)
17,390 (-8.95% / 9.4만주)
19,100 (-4.16% / 13.6만주)
19,930 (-0.05% / 8.6만주)
19,940 (-3.44% / 5.7만주)
20,650 (-8.63% / 14.5만주)
22,600 (1.57% / 11.4만주)
22,250 (4.71% / 7.9만주)
21,250 (-5.76% / 7.8만주)
22,550 (8.67% / 23.7만주)
2026-10-1621,800 (25.36% / 51.9만주)
2026-10-1517,390 (-8.95% / 9.4만주)
2026-10-1419,100 (-4.16% / 13.6만주)
2026-10-1319,930 (-0.05% / 8.6만주)
2026-10-1219,940 (-3.44% / 5.7만주)
2026-10-0820,650 (-8.63% / 14.5만주)
2026-10-0722,600 (1.57% / 11.4만주)
2026-10-0622,250 (4.71% / 7.9만주)
2026-10-0221,250 (-5.76% / 7.8만주)
2026-10-0122,550 (8.67% / 23.7만주)
 2.4_1.0_R21.1_4.9
-2.4_2.1_B6.7_0.0
-1.6_1.5_B2.6_3.0
1.8_3.2_B1.8_0.0
-1.5_0.1_B2.0_3.2
-0.2_2.4_B8.4_0.0
1.1_1.8_R0.4_2.0
1.7_2.3_R3.0_0.0
0.7_1.2_B6.4_0.0
1.0_2.4_R7.6_5.3		 14.14 15.34 -12.45 -39.19 -6.24 7.13
19 032685 소프트센우 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,850 (0.00% / 0.0만주)
6,850 (13.98% / 2.0만주)
6,010 (3.44% / 0.2만주)
5,810 (4.50% / 0.5만주)
5,560 (-9.59% / 0.5만주)
6,150 (-1.28% / 1.1만주)
6,230 (-15.35% / 0.8만주)
7,360 (28.45% / 0.8만주)
5,730 (-1.21% / 0.1만주)
5,800 (3.57% / 0.1만주)
2026-10-166,850 (0.00% / 0.0만주)
2026-10-156,850 (13.98% / 2.0만주)
2026-10-146,010 (3.44% / 0.2만주)
2026-10-135,810 (4.50% / 0.5만주)
2026-10-125,560 (-9.59% / 0.5만주)
2026-10-086,150 (-1.28% / 1.1만주)
2026-10-076,230 (-15.35% / 0.8만주)
2026-10-067,360 (28.45% / 0.8만주)
2026-10-025,730 (-1.21% / 0.1만주)
2026-10-015,800 (3.57% / 0.1만주)
 *
-0.2_0.0_R14.2_14.0
-0.9_0.0_R4.3_3.2
11.9_9.6_B6.6_0.0
-5.7_5.4_B4.1_0.0
4.3_0.0_B5.4_20.2
-12.5_0.0_B3.3_7.0
1.6_0.0_R26.5_1.1
1.0_3.8_B2.2_0.0
1.6_1.6_R1.9_0.5		 13.98 2.24 -31.16 -76.74 -79.76 -78.43 N/A
20 393210 토마토시스템 코스닥 2026-10-16
(2.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,280 (2.66% / 412.7만주)
3,195 (10.55% / 574.9만주)
2,890 (-2.36% / 19.7만주)
2,960 (-5.13% / 23.8만주)
3,120 (-8.37% / 31.2만주)
3,405 (-4.08% / 32.8만주)
3,550 (0.28% / 37.4만주)
3,540 (3.21% / 47.3만주)
3,430 (0.00% / 40.7만주)
3,430 (-0.15% / 96.5만주)
2026-10-163,280 (2.66% / 412.7만주)
2026-10-153,195 (10.55% / 574.9만주)
2026-10-142,890 (-2.36% / 19.7만주)
2026-10-132,960 (-5.13% / 23.8만주)
2026-10-123,120 (-8.37% / 31.2만주)
2026-10-083,405 (-4.08% / 32.8만주)
2026-10-073,550 (0.28% / 37.4만주)
2026-10-063,540 (3.21% / 47.3만주)
2026-10-023,430 (0.00% / 40.7만주)
2026-10-013,430 (-0.15% / 96.5만주)
 8.0_2.2_B6.4_9.9
-3.8_3.2_R14.9_8.6
0.0_0.0_B2.4_4.6
-0.6_4.2_B4.5_0.2
0.0_3.4_B8.4_0.1
3.1_1.3_B7.0_0.0
-1.0_0.7_R1.3_2.5
0.0_3.1_R3.2_1.1
2.6_2.3_B2.6_1.4
0.0_4.1_B0.1_6.3		 13.49 49.09 57.31 -26.87 -36.68 -48.35 N/A
21 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 12.75 22.49 21.19 -73.46 -74.76 -48.12 N/A
22 012340 뉴인텍 코스닥 2026-10-16
(-13.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 676 (-13.33% / 1,971.2만주)
780 (30.00% / 358.5만주)
600 (29.87% / 860.5만주)
462 (29.78% / 844.7만주)
356 (-26.75% / 348.3만주)
486 (29.95% / 279.4만주)
374 (-4.83% / 50.9만주)
393 (5.36% / 75.9만주)
373 (-4.11% / 26.6만주)
389 (-3.71% / 49.3만주)
2026-10-16676 (-13.33% / 1,971.2만주)
2026-10-15780 (30.00% / 358.5만주)
2026-10-14600 (29.87% / 860.5만주)
2026-10-13462 (29.78% / 844.7만주)
2026-10-12356 (-26.75% / 348.3만주)
2026-10-08486 (29.95% / 279.4만주)
2026-10-07374 (-4.83% / 50.9만주)
2026-10-06393 (5.36% / 75.9만주)
2026-10-02373 (-4.11% / 26.6만주)
2026-10-01389 (-3.71% / 49.3만주)
 21.8_1.9_B28.8_5.3
3.0_0.5_R26.2_0.0
7.6_4.8_R20.7_0.0
0.6_6.4_R29.1_0.0
-9.5_0.0_B19.1_8.9
3.2_1.8_R25.9_0.0
0.0_1.1_B4.8_1.8
1.9_0.3_R3.4_18.3
0.0_2.9_B4.1_0.0
1.0_10.0_B4.7_0.2		 12.67 51.57 -7.02 -51.16 -70.91 -70.30 N/A
23 187420 HLB제넥스 코스닥 2026-10-16
(17.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (17.37% / 202.9만주)
2,130 (-4.05% / 22.4만주)
2,220 (-1.33% / 22.9만주)
2,250 (-0.88% / 63.7만주)
2,270 (-13.03% / 85.2만주)
2,610 (20.00% / 466.4만주)
2,175 (2.35% / 53.0만주)
2,125 (11.26% / 180.8만주)
1,910 (-3.00% / 14.2만주)
1,969 (-1.35% / 8.2만주)
2026-10-162,500 (17.37% / 202.9만주)
2026-10-152,130 (-4.05% / 22.4만주)
2026-10-142,220 (-1.33% / 22.9만주)
2026-10-132,250 (-0.88% / 63.7만주)
2026-10-122,270 (-13.03% / 85.2만주)
2026-10-082,610 (20.00% / 466.4만주)
2026-10-072,175 (2.35% / 53.0만주)
2026-10-062,125 (11.26% / 180.8만주)
2026-10-021,910 (-3.00% / 14.2만주)
2026-10-011,969 (-1.35% / 8.2만주)
 1.4_1.6_R16.0_7.0
-2.7_4.5_B1.4_0.7
-1.3_5.6_D0.0_2.0
-3.1_0.7_R2.3_5.8
-3.1_1.3_B10.3_2.6
0.0_0.9_R20.0_6.5
-1.6_2.6_R4.1_2.3
0.7_0.4_R10.4_12.5
-0.3_0.8_B2.7_1.1
0.1_2.2_B1.4_0.0		 12.61 39.43 31.58 -16.25 -7.41 -17.76 N/A
24 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 12.02 28.33 63.67 47.75 71.01 57.39 N/A
25 051780 큐로홀딩스 코스닥 2026-10-16
(14.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,635 (14.07% / 19.1만주)
2,310 (-2.12% / 7.0만주)
2,360 (4.89% / 1.7만주)
2,250 (-7.02% / 1.4만주)
2,420 (-0.82% / 2.6만주)
2,440 (1.24% / 1.5만주)
2,410 (1.90% / 3.5만주)
2,365 (-3.67% / 8.1만주)
2,455 (4.91% / 4.6만주)
2,340 (0.00% / 2.7만주)
2026-10-162,635 (14.07% / 19.1만주)
2026-10-152,310 (-2.12% / 7.0만주)
2026-10-142,360 (4.89% / 1.7만주)
2026-10-132,250 (-7.02% / 1.4만주)
2026-10-122,420 (-0.82% / 2.6만주)
2026-10-082,440 (1.24% / 1.5만주)
2026-10-072,410 (1.90% / 3.5만주)
2026-10-062,365 (-3.67% / 8.1만주)
2026-10-022,455 (4.91% / 4.6만주)
2026-10-012,340 (0.00% / 2.7만주)
 -0.6_3.1_R6.5_9.2
0.6_4.1_B2.7_6.3
0.9_0.4_R4.0_4.9
0.0_1.8_B7.0_1.4
-0.2_1.2_B0.6_4.5
-1.7_0.0_R3.0_1.6
5.3_1.0_B3.2_0.0
0.0_3.8_B3.7_4.1
1.9_1.5_R2.9_1.8
-0.4_1.7_R0.4_0.0		 11.65 -2.23 -6.06 -27.51 -52.52 -61.53 N/A
26 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 11.51 22.64 81.67 -38.59 545.93 534.64
27 087010 펩트론 코스닥 2026-10-16
(12.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 99,200 (12.34% / 79.3만주)
88,300 (-1.23% / 29.9만주)
89,400 (7.84% / 39.8만주)
82,900 (-7.37% / 34.2만주)
89,500 (-2.19% / 46.8만주)
91,500 (-29.94% / 60.1만주)
130,600 (0.00% / 115.2만주)
130,600 (0.85% / 14.4만주)
129,500 (-9.12% / 21.3만주)
142,500 (8.28% / 16.3만주)
2026-10-1699,200 (12.34% / 79.3만주)
2026-10-1588,300 (-1.23% / 29.9만주)
2026-10-1489,400 (7.84% / 39.8만주)
2026-10-1382,900 (-7.37% / 34.2만주)
2026-10-1289,500 (-2.19% / 46.8만주)
2026-10-0891,500 (-29.94% / 60.1만주)
2026-10-07130,600 (0.00% / 115.2만주)
2026-10-06130,600 (0.85% / 14.4만주)
2026-10-02129,500 (-9.12% / 21.3만주)
2026-10-01142,500 (8.28% / 16.3만주)
 0.5_1.5_R13.3_2.5
-3.6_0.9_R2.4_5.9
4.9_2.0_R2.8_5.1
-4.0_4.5_B3.5_0.3
-3.2_2.4_R1.0_5.0
-24.7_0.0_B6.9_0.8
0.2_3.9_B0.2_4.4
-0.9_0.9_R1.8_2.1
0.1_0.1_B9.2_1.8
-0.3_0.6_R8.6_0.1		 10.96 -34.22 -23.69 -62.28 -57.15 -62.78
28 014950 삼익제약 코스닥 2026-10-16
(18.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,980 (18.57% / 493.6만주)
6,730 (-6.53% / 23.3만주)
7,200 (-0.96% / 24.8만주)
7,270 (-3.32% / 37.9만주)
7,520 (-2.97% / 254.6만주)
7,750 (-4.32% / 29.1만주)
8,100 (-3.57% / 85.1만주)
8,400 (-1.75% / 33.9만주)
8,550 (-2.17% / 34.2만주)
8,740 (1.98% / 52.6만주)
2026-10-167,980 (18.57% / 493.6만주)
2026-10-156,730 (-6.53% / 23.3만주)
2026-10-147,200 (-0.96% / 24.8만주)
2026-10-137,270 (-3.32% / 37.9만주)
2026-10-127,520 (-2.97% / 254.6만주)
2026-10-087,750 (-4.32% / 29.1만주)
2026-10-078,100 (-3.57% / 85.1만주)
2026-10-068,400 (-1.75% / 33.9만주)
2026-10-028,550 (-2.17% / 34.2만주)
2026-10-018,740 (1.98% / 52.6만주)
 0.4_0.0_R18.6_5.2
-4.0_2.2_B2.6_2.3
0.6_1.5_B1.5_1.2
-2.1_3.4_B1.2_2.9
1.7_1.1_B4.6_12.2
-0.2_0.4_B4.1_1.6
1.2_0.0_B4.7_6.8
0.0_1.3_B1.8_1.1
-1.4_0.7_B0.8_1.6
-0.1_1.3_R2.1_1.4		 10.83 -31.74 86.01 -22.07 -53.39 0.00 N/A
29 460870 에스엠씨지 코스닥 2026-10-16
(8.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 10.74 21.32 38.66 -6.25 -5.71 -34.26 N/A
30 387690 레메디 코스닥 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,470 (5.04% / 53.0만주)
15,680 (5.31% / 149.6만주)
14,890 (-3.62% / 26.9만주)
15,450 (-4.45% / 40.0만주)
16,170 (-7.44% / 36.9만주)
17,470 (-5.77% / 42.8만주)
18,540 (-5.17% / 73.2만주)
19,550 (3.06% / 272.3만주)
18,970 (-1.25% / 53.7만주)
19,210 (-3.37% / 64.2만주)
2026-10-1616,470 (5.04% / 53.0만주)
2026-10-1515,680 (5.31% / 149.6만주)
2026-10-1414,890 (-3.62% / 26.9만주)
2026-10-1315,450 (-4.45% / 40.0만주)
2026-10-1216,170 (-7.44% / 36.9만주)
2026-10-0817,470 (-5.77% / 42.8만주)
2026-10-0718,540 (-5.17% / 73.2만주)
2026-10-0619,550 (3.06% / 272.3만주)
2026-10-0218,970 (-1.25% / 53.7만주)
2026-10-0119,210 (-3.37% / 64.2만주)
 0.0_0.0_R5.5_2.5
-4.0_0.8_R9.7_7.1
-0.2_1.7_B3.4_3.6
-8.3_0.0_R4.3_3.0
-1.0_1.7_B6.5_1.7
0.9_0.7_B6.6_1.0
-1.0_0.1_B4.2_3.8
0.2_0.8_R2.8_10.0
-0.6_1.7_B0.7_2.6
-1.1_2.3_B2.3_1.0		 10.61 1.17 -0.36 0.00 0.00 0.00 N/A
31 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 10.34 39.38 33.80 -35.68 119.30 74.15 N/A
32 079650 서산 코스닥 2026-10-16
(22.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,030 (22.22% / 1,076.1만주)
6,570 (-10.00% / 998.3만주)
7,300 (-16.86% / 1,165.1만주)
8,780 (29.88% / 1,055.6만주)
6,760 (30.00% / 307.3만주)
5,200 (-3.70% / 42.5만주)
5,400 (-3.74% / 55.0만주)
5,610 (0.18% / 54.8만주)
5,600 (-0.18% / 95.2만주)
5,610 (-2.60% / 68.1만주)
2026-10-168,030 (22.22% / 1,076.1만주)
2026-10-156,570 (-10.00% / 998.3만주)
2026-10-147,300 (-16.86% / 1,165.1만주)
2026-10-138,780 (29.88% / 1,055.6만주)
2026-10-126,760 (30.00% / 307.3만주)
2026-10-085,200 (-3.70% / 42.5만주)
2026-10-075,400 (-3.74% / 55.0만주)
2026-10-065,610 (0.18% / 54.8만주)
2026-10-025,600 (-0.18% / 95.2만주)
2026-10-015,610 (-2.60% / 68.1만주)
 4.3_3.2_R17.2_6.4
-4.2_1.7_B6.0_16.3
0.0_5.9_B16.9_4.7
11.4_3.7_R16.6_0.0
13.7_2.0_R14.4_0.0
0.6_1.3_B4.2_0.0
0.5_1.7_B4.3_0.2
0.7_3.6_B0.5_1.6
1.2_1.1_B1.4_7.0
0.0_2.5_B2.6_0.0		 10.00 24.11 51.80 454.94 486.56 396.91 N/A
33 084990 헬릭스미스 코스닥 2026-10-16
(7.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,080 (7.51% / 60.8만주)
3,795 (2.15% / 64.3만주)
3,715 (-2.62% / 19.8만주)
3,815 (-2.43% / 32.5만주)
3,910 (-13.69% / 82.6만주)
4,530 (14.83% / 421.7만주)
3,945 (4.37% / 45.5만주)
3,780 (2.30% / 16.1만주)
3,695 (-3.52% / 25.3만주)
3,830 (0.39% / 48.5만주)
2026-10-164,080 (7.51% / 60.8만주)
2026-10-153,795 (2.15% / 64.3만주)
2026-10-143,715 (-2.62% / 19.8만주)
2026-10-133,815 (-2.43% / 32.5만주)
2026-10-123,910 (-13.69% / 82.6만주)
2026-10-084,530 (14.83% / 421.7만주)
2026-10-073,945 (4.37% / 45.5만주)
2026-10-063,780 (2.30% / 16.1만주)
2026-10-023,695 (-3.52% / 25.3만주)
2026-10-013,830 (0.39% / 48.5만주)
 0.7_3.4_R5.8_3.5
-2.8_1.8_R5.1_4.3
0.0_2.6_B2.6_1.8
-0.4_4.6_B2.1_0.0
-3.8_0.6_B10.3_4.7
0.5_5.0_R14.2_9.4
-1.3_0.0_R5.8_3.9
0.0_1.1_R2.3_0.1
-0.1_2.2_B3.4_0.0
-1.8_4.9_R2.3_0.9		 9.83 39.01 13.33 -56.92 -30.26 -32.23 N/A
34 286750 나노실리칸첨단소재 코스닥 2026-10-16
(10.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (10.44% / 5.4만주)
2,490 (-0.60% / 3.3만주)
2,505 (-1.38% / 2.4만주)
2,540 (-2.87% / 2.1만주)
2,615 (3.56% / 4.4만주)
2,525 (-0.39% / 1.2만주)
2,535 (-0.59% / 0.4만주)
2,550 (0.39% / 2.3만주)
2,540 (0.40% / 2.5만주)
2,530 (-1.94% / 2.1만주)
2026-10-162,750 (10.44% / 5.4만주)
2026-10-152,490 (-0.60% / 3.3만주)
2026-10-142,505 (-1.38% / 2.4만주)
2026-10-132,540 (-2.87% / 2.1만주)
2026-10-122,615 (3.56% / 4.4만주)
2026-10-082,525 (-0.39% / 1.2만주)
2026-10-072,535 (-0.59% / 0.4만주)
2026-10-062,550 (0.39% / 2.3만주)
2026-10-022,540 (0.40% / 2.5만주)
2026-10-012,530 (-1.94% / 2.1만주)
 0.0_3.0_R10.4_0.0
-1.4_6.9_R0.8_0.4
1.2_2.4_B2.5_2.7
0.0_2.4_B2.9_0.0
0.0_2.8_R3.6_4.6
1.4_1.6_B1.8_0.8
0.0_0.6_B0.6_1.4
0.4_1.6_D0.0_3.9
0.4_1.2_D0.0_5.7
-0.2_3.0_B1.7_0.6		 9.78 7.21 -23.36 12.15 -16.97 -26.11 N/A
35 235980 메드팩토 코스닥 2026-10-16
(5.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,145 (5.36% / 14.9만주)
2,985 (4.01% / 22.9만주)
2,870 (-1.88% / 6.3만주)
2,925 (1.04% / 8.6만주)
2,895 (-3.02% / 6.3만주)
2,985 (-2.61% / 9.5만주)
3,065 (4.07% / 14.1만주)
2,945 (-0.84% / 10.9만주)
2,970 (-2.30% / 6.4만주)
3,040 (7.42% / 12.3만주)
2026-10-163,145 (5.36% / 14.9만주)
2026-10-152,985 (4.01% / 22.9만주)
2026-10-142,870 (-1.88% / 6.3만주)
2026-10-132,925 (1.04% / 8.6만주)
2026-10-122,895 (-3.02% / 6.3만주)
2026-10-082,985 (-2.61% / 9.5만주)
2026-10-073,065 (4.07% / 14.1만주)
2026-10-062,945 (-0.84% / 10.9만주)
2026-10-022,970 (-2.30% / 6.4만주)
2026-10-013,040 (7.42% / 12.3만주)
 0.5_1.7_R5.7_3.0
-5.7_0.0_R10.4_1.2
-3.1_0.0_R1.2_4.5
-0.9_4.4_R1.9_0.5
0.7_1.2_B3.7_1.2
-0.5_1.3_B2.1_1.3
0.2_0.2_R3.9_1.3
0.0_0.5_B0.8_5.1
-0.8_0.2_B1.5_3.3
0.9_0.7_R6.5_0.2		 9.58 14.78 16.48 -41.43 -51.84 -22.15 N/A
36 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 9.28 0.20 -29.80 -31.25 -10.14 -31.20 N/A
37 043370 피에이치에이 코스닥 2026-10-16
(12.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (12.87% / 11.9만주)
10,490 (-3.41% / 0.7만주)
10,860 (-1.63% / 2.1만주)
11,040 (-0.18% / 2.0만주)
11,060 (-1.34% / 2.4만주)
11,210 (1.36% / 1.0만주)
11,060 (-1.25% / 2.8만주)
11,200 (-1.23% / 2.0만주)
11,340 (-0.53% / 2.5만주)
11,400 (1.51% / 0.8만주)
2026-10-1611,840 (12.87% / 11.9만주)
2026-10-1510,490 (-3.41% / 0.7만주)
2026-10-1410,860 (-1.63% / 2.1만주)
2026-10-1311,040 (-0.18% / 2.0만주)
2026-10-1211,060 (-1.34% / 2.4만주)
2026-10-0811,210 (1.36% / 1.0만주)
2026-10-0711,060 (-1.25% / 2.8만주)
2026-10-0611,200 (-1.23% / 2.0만주)
2026-10-0211,340 (-0.53% / 2.5만주)
2026-10-0111,400 (1.51% / 0.8만주)
 3.4_3.7_R8.5_3.2
-1.4_1.0_B2.1_0.8
-0.5_1.4_B1.2_1.5
-0.5_3.2_R0.4_0.1
0.0_0.3_B1.3_0.1
-0.5_0.6_R1.8_0.7
0.4_1.4_B1.7_0.0
0.2_1.3_B1.4_0.6
0.4_1.0_B1.0_0.0
-0.3_0.0_R1.8_0.4		 9.02 7.64 6.09 -8.64 2.51 8.13 N/A
38 340360 다보링크 코스닥 2026-10-16
(9.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 956 (9.51% / 42.6만주)
873 (-0.57% / 26.6만주)
878 (2.33% / 21.5만주)
858 (0.00% / 16.1만주)
858 (-0.12% / 11.0만주)
859 (1.06% / 30.4만주)
850 (-1.16% / 13.1만주)
860 (-2.60% / 9.2만주)
883 (-3.92% / 12.3만주)
919 (-0.43% / 11.2만주)
2026-10-16956 (9.51% / 42.6만주)
2026-10-15873 (-0.57% / 26.6만주)
2026-10-14878 (2.33% / 21.5만주)
2026-10-13858 (0.00% / 16.1만주)
2026-10-12858 (-0.12% / 11.0만주)
2026-10-08859 (1.06% / 30.4만주)
2026-10-07850 (-1.16% / 13.1만주)
2026-10-06860 (-2.60% / 9.2만주)
2026-10-02883 (-3.92% / 12.3만주)
2026-10-01919 (-0.43% / 11.2만주)
 3.4_5.3_R5.9_0.2
0.7_7.4_B1.2_0.0
6.3_2.6_B3.7_0.3
0.0_4.4_D0.0_2.6
-5.4_0.0_R5.5_7.0
0.0_6.7_R1.1_0.1
0.0_2.7_B1.2_2.4
0.0_4.1_B2.6_1.1
0.5_0.8_B4.4_0.4
0.1_2.6_B0.5_0.0		 8.88 5.29 14.08 -43.57 -31.81 -38.76 N/A
39 115530 씨엔플러스 코스닥 2026-10-16
(13.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,910 (13.01% / 4.4만주)
2,575 (-3.92% / 1.7만주)
2,680 (-2.72% / 1.9만주)
2,755 (0.55% / 3.9만주)
2,740 (-0.54% / 2.1만주)
2,755 (-4.67% / 1.4만주)
2,890 (3.96% / 2.3만주)
2,780 (-2.11% / 1.3만주)
2,840 (0.00% / 2.1만주)
2,840 (-7.64% / 5.4만주)
2026-10-162,910 (13.01% / 4.4만주)
2026-10-152,575 (-3.92% / 1.7만주)
2026-10-142,680 (-2.72% / 1.9만주)
2026-10-132,755 (0.55% / 3.9만주)
2026-10-122,740 (-0.54% / 2.1만주)
2026-10-082,755 (-4.67% / 1.4만주)
2026-10-072,890 (3.96% / 2.3만주)
2026-10-062,780 (-2.11% / 1.3만주)
2026-10-022,840 (0.00% / 2.1만주)
2026-10-012,840 (-7.64% / 5.4만주)
 -0.4_0.0_R15.2_3.2
-0.9_4.3_B3.0_0.0
-1.1_1.5_B1.7_6.2
0.0_5.7_R0.5_0.5
2.2_2.6_B2.7_0.0
2.4_5.4_B6.9_0.0
3.4_3.3_R0.5_3.8
0.0_0.9_B2.1_2.6
0.0_2.6_D0.0_3.7
-1.8_4.2_B6.0_1.2		 8.58 16.17 54.87 -20.49 -12.87 -23.42 N/A
40 293490 카카오게임즈 코스닥 2026-10-16
(4.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,270 (4.48% / 110.6만주)
9,830 (3.91% / 52.7만주)
9,460 (-3.57% / 23.8만주)
9,810 (1.87% / 43.7만주)
9,630 (2.99% / 63.3만주)
9,350 (-7.52% / 51.6만주)
10,110 (1.00% / 28.9만주)
10,010 (-1.28% / 47.2만주)
10,140 (1.91% / 65.3만주)
9,950 (8.03% / 64.3만주)
2026-10-1610,270 (4.48% / 110.6만주)
2026-10-159,830 (3.91% / 52.7만주)
2026-10-149,460 (-3.57% / 23.8만주)
2026-10-139,810 (1.87% / 43.7만주)
2026-10-129,630 (2.99% / 63.3만주)
2026-10-089,350 (-7.52% / 51.6만주)
2026-10-0710,110 (1.00% / 28.9만주)
2026-10-0610,010 (-1.28% / 47.2만주)
2026-10-0210,140 (1.91% / 65.3만주)
2026-10-019,950 (8.03% / 64.3만주)
 -1.6_0.2_R6.0_8.9
-0.8_2.2_R4.8_0.8
0.0_0.4_B3.6_1.8
0.3_4.7_R1.6_3.1
1.8_1.3_R1.2_5.6
-0.2_1.7_B7.3_0.2
-1.0_0.0_R2.0_1.4
0.0_0.4_B1.3_2.6
-0.3_1.7_R2.2_1.4
0.8_0.4_R7.2_0.6		 8.56 3.95 31.67 -16.44 -29.22 -33.40
41 457600 벡트 코스닥 2026-10-16
(8.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,100 (8.47% / 20.1만주)
3,780 (0.00% / 13.8만주)
3,780 (2.16% / 8.3만주)
3,700 (-9.87% / 8.1만주)
4,105 (5.39% / 13.3만주)
3,895 (-6.71% / 8.6만주)
4,175 (0.60% / 5.7만주)
4,150 (7.79% / 16.9만주)
3,850 (4.34% / 22.8만주)
3,690 (-3.40% / 9.4만주)
2026-10-164,100 (8.47% / 20.1만주)
2026-10-153,780 (0.00% / 13.8만주)
2026-10-143,780 (2.16% / 8.3만주)
2026-10-133,700 (-9.87% / 8.1만주)
2026-10-124,105 (5.39% / 13.3만주)
2026-10-083,895 (-6.71% / 8.6만주)
2026-10-074,175 (0.60% / 5.7만주)
2026-10-064,150 (7.79% / 16.9만주)
2026-10-023,850 (4.34% / 22.8만주)
2026-10-013,690 (-3.40% / 9.4만주)
 0.0_0.4_R5.8_10.0
0.0_9.8_D0.0_2.4
1.9_0.8_R0.3_2.9
0.1_2.3_B10.0_0.0
0.0_0.8_R5.4_5.7
-0.4_1.8_B6.4_1.0
0.2_5.0_R0.4_1.2
0.9_0.0_R6.8_8.4
-0.1_3.9_R4.5_5.1
-0.1_0.1_B3.3_2.8		 8.47 -5.86 43.61 80.22 74.84 38.28 N/A
42 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 8.40 27.94 55.09 -0.78 -13.31 -35.64 N/A
43 373110 엑셀세라퓨틱스 코스닥 2026-10-16
(6.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 8.14 14.95 -1.35 -19.71 -27.84 -52.58 N/A
44 223310 사토시홀딩스 코스닥 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,090 (0.82% / 8.9만주)
3,065 (7.17% / 8.9만주)
2,860 (-3.54% / 1.1만주)
2,965 (3.31% / 1.5만주)
2,870 (-2.05% / 1.9만주)
2,930 (0.86% / 2.3만주)
2,905 (-0.68% / 1.9만주)
2,925 (-1.85% / 2.5만주)
2,980 (5.30% / 3.0만주)
2,830 (0.18% / 4.4만주)
2026-10-163,090 (0.82% / 8.9만주)
2026-10-153,065 (7.17% / 8.9만주)
2026-10-142,860 (-3.54% / 1.1만주)
2026-10-132,965 (3.31% / 1.5만주)
2026-10-122,870 (-2.05% / 1.9만주)
2026-10-082,930 (0.86% / 2.3만주)
2026-10-072,905 (-0.68% / 1.9만주)
2026-10-062,925 (-1.85% / 2.5만주)
2026-10-022,980 (5.30% / 3.0만주)
2026-10-012,830 (0.18% / 4.4만주)
 0.0_2.1_R0.8_6.1
-3.8_0.0_R11.5_3.1
6.6_4.5_B9.5_0.0
-3.0_4.7_R6.5_1.7
0.0_7.0_B2.0_0.7
-2.1_0.2_R3.0_2.4
0.0_2.4_B0.7_1.7
0.0_0.2_B1.8_3.0
-1.1_3.2_R6.4_7.0
-1.2_4.8_R1.4_2.3		 8.04 0.65 -21.77 -76.10 -71.20 -78.84 N/A
45 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 7.95 54.47 74.51 -33.39 84.02 83.57 N/A
46 048550 SM C&C 코스닥 2026-10-16
(6.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 907 (6.33% / 51.2만주)
853 (1.31% / 26.0만주)
842 (-3.22% / 35.5만주)
870 (-0.23% / 27.2만주)
872 (-1.13% / 68.5만주)
882 (-8.32% / 240.7만주)
962 (-6.60% / 184.5만주)
1,030 (-0.19% / 62.8만주)
1,032 (2.08% / 27.1만주)
1,011 (-0.20% / 44.8만주)
2026-10-16907 (6.33% / 51.2만주)
2026-10-15853 (1.31% / 26.0만주)
2026-10-14842 (-3.22% / 35.5만주)
2026-10-13870 (-0.23% / 27.2만주)
2026-10-12872 (-1.13% / 68.5만주)
2026-10-08882 (-8.32% / 240.7만주)
2026-10-07962 (-6.60% / 184.5만주)
2026-10-061,030 (-0.19% / 62.8만주)
2026-10-021,032 (2.08% / 27.1만주)
2026-10-011,011 (-0.20% / 44.8만주)
 0.0_0.0_R7.2_1.4
-2.6_0.0_R4.0_3.2
-0.8_0.8_B2.4_2.2
-3.9_0.0_R3.8_1.1
1.9_1.0_B3.0_2.7
3.4_2.2_B11.4_0.0
0.0_0.0_B6.6_1.3
1.1_3.9_B1.2_3.1
0.4_0.5_R1.7_1.8
0.0_0.4_B0.2_11.0		 7.72 -17.17 -42.16 -20.37 -28.97 -29.69
47 110020 전진바이오팜 코스닥 2026-10-16
(1.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,235 (1.59% / 8.4만주)
2,200 (6.02% / 3.0만주)
2,075 (-0.72% / 0.3만주)
2,090 (1.95% / 1.0만주)
2,050 (0.49% / 0.9만주)
2,040 (-0.73% / 1.9만주)
2,055 (2.24% / 0.8만주)
2,010 (-8.64% / 0.9만주)
2,200 (5.01% / 1.2만주)
2,095 (-0.48% / 0.6만주)
2026-10-162,235 (1.59% / 8.4만주)
2026-10-152,200 (6.02% / 3.0만주)
2026-10-142,075 (-0.72% / 0.3만주)
2026-10-132,090 (1.95% / 1.0만주)
2026-10-122,050 (0.49% / 0.9만주)
2026-10-082,040 (-0.73% / 1.9만주)
2026-10-072,055 (2.24% / 0.8만주)
2026-10-062,010 (-8.64% / 0.9만주)
2026-10-022,200 (5.01% / 1.2만주)
2026-10-012,095 (-0.48% / 0.6만주)
 -2.0_7.0_B1.2_3.7
0.0_4.6_R6.0_3.6
-2.4_1.2_R1.7_1.2
-3.9_1.0_R6.1_0.7
0.0_3.0_R0.5_0.0
-1.0_1.2_R0.2_4.9
0.0_0.2_R2.2_2.2
-1.8_0.0_B6.9_0.2
0.0_2.1_R5.0_2.3
4.5_2.9_B4.8_0.2		 7.71 9.29 27.71 -6.68 2.29 -22.13 N/A
48 241710 코스메카코리아 코스닥 2026-10-16
(7.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 113,200 (7.71% / 12.1만주)
105,100 (-0.19% / 7.0만주)
105,300 (1.15% / 11.0만주)
104,100 (-6.89% / 15.2만주)
111,800 (0.36% / 6.7만주)
111,400 (-4.79% / 7.3만주)
117,000 (5.98% / 18.6만주)
110,400 (0.36% / 31.5만주)
110,000 (-4.68% / 17.6만주)
115,400 (1.41% / 17.5만주)
2026-10-16113,200 (7.71% / 12.1만주)
2026-10-15105,100 (-0.19% / 7.0만주)
2026-10-14105,300 (1.15% / 11.0만주)
2026-10-13104,100 (-6.89% / 15.2만주)
2026-10-12111,800 (0.36% / 6.7만주)
2026-10-08111,400 (-4.79% / 7.3만주)
2026-10-07117,000 (5.98% / 18.6만주)
2026-10-06110,400 (0.36% / 31.5만주)
2026-10-02110,000 (-4.68% / 17.6만주)
2026-10-01115,400 (1.41% / 17.5만주)
 0.0_1.0_R9.3_1.4
-0.4_3.2_R0.2_3.7
0.0_3.0_R1.2_0.7
-1.8_2.0_B5.2_0.1
0.7_1.1_B0.4_2.9
0.8_0.0_B5.5_1.1
1.3_0.5_R4.7_1.6
-1.5_5.0_R1.9_1.1
1.0_0.9_B5.6_0.3
-0.9_4.4_R2.3_1.6		 7.50 -10.58 37.88 34.28 68.96 73.81
49 290660 다이나믹솔루션 코스닥 2026-10-16
(17.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,240 (17.09% / 661.2만주)
1,059 (-8.23% / 61.6만주)
1,154 (-3.27% / 37.4만주)
1,193 (-1.24% / 43.4만주)
1,208 (-2.66% / 39.8만주)
1,241 (-4.10% / 49.3만주)
1,294 (1.49% / 35.4만주)
1,275 (-2.30% / 54.5만주)
1,305 (1.16% / 23.7만주)
1,290 (-1.30% / 42.4만주)
2026-10-161,240 (17.09% / 661.2만주)
2026-10-151,059 (-8.23% / 61.6만주)
2026-10-141,154 (-3.27% / 37.4만주)
2026-10-131,193 (-1.24% / 43.4만주)
2026-10-121,208 (-2.66% / 39.8만주)
2026-10-081,241 (-4.10% / 49.3만주)
2026-10-071,294 (1.49% / 35.4만주)
2026-10-061,275 (-2.30% / 54.5만주)
2026-10-021,305 (1.16% / 23.7만주)
2026-10-011,290 (-1.30% / 42.4만주)
 0.6_0.0_R16.5_10.9
-3.8_2.4_B4.6_2.3
0.2_0.4_B3.4_1.2
-3.7_0.7_R2.6_2.7
1.1_1.2_B3.7_0.0
0.4_1.7_B4.5_0.1
0.5_1.6_R1.0_0.9
-1.5_1.3_B0.9_2.6
0.9_1.6_R0.3_0.6
1.3_1.2_B2.6_1.5		 7.45 -18.26 -9.82 -45.85 -9.22 -32.02 N/A
50 0007J0 인벤테라 코스닥 2026-10-16
(12.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,310 (12.71% / 7.5만주)
8,260 (-4.73% / 4.4만주)
8,670 (1.76% / 4.9만주)
8,520 (-3.84% / 6.0만주)
8,860 (-7.03% / 8.2만주)
9,530 (-2.56% / 6.8만주)
9,780 (-3.46% / 6.7만주)
10,130 (3.79% / 27.2만주)
9,760 (-9.46% / 24.5만주)
10,780 (-2.44% / 16.7만주)
2026-10-169,310 (12.71% / 7.5만주)
2026-10-158,260 (-4.73% / 4.4만주)
2026-10-148,670 (1.76% / 4.9만주)
2026-10-138,520 (-3.84% / 6.0만주)
2026-10-128,860 (-7.03% / 8.2만주)
2026-10-089,530 (-2.56% / 6.8만주)
2026-10-079,780 (-3.46% / 6.7만주)
2026-10-0610,130 (3.79% / 27.2만주)
2026-10-029,760 (-9.46% / 24.5만주)
2026-10-0110,780 (-2.44% / 16.7만주)
 0.4_0.6_R12.2_0.6
-2.9_3.1_B1.9_1.2
0.0_2.5_R1.8_4.5
-3.5_3.2_B0.4_3.4
-0.3_0.0_B6.7_2.6
0.2_2.5_B2.8_0.0
0.0_0.5_B3.5_2.0
-0.4_0.7_R4.2_7.0
-1.7_0.9_B7.9_0.0
-0.2_2.4_B2.3_0.5		 7.38 -2.21 16.96 -60.55 0.00 0.00 N/A
51 226950 올릭스 코스닥 2026-10-16
(12.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 98,000 (12.26% / 41.3만주)
87,300 (-4.38% / 16.3만주)
91,300 (0.33% / 33.3만주)
91,000 (-14.31% / 60.4만주)
106,200 (-9.46% / 20.7만주)
117,300 (-4.40% / 26.1만주)
122,700 (0.08% / 22.1만주)
122,600 (4.97% / 27.6만주)
116,800 (-0.09% / 18.2만주)
116,900 (14.05% / 44.1만주)
2026-10-1698,000 (12.26% / 41.3만주)
2026-10-1587,300 (-4.38% / 16.3만주)
2026-10-1491,300 (0.33% / 33.3만주)
2026-10-1391,000 (-14.31% / 60.4만주)
2026-10-12106,200 (-9.46% / 20.7만주)
2026-10-08117,300 (-4.40% / 26.1만주)
2026-10-07122,700 (0.08% / 22.1만주)
2026-10-06122,600 (4.97% / 27.6만주)
2026-10-02116,800 (-0.09% / 18.2만주)
2026-10-01116,900 (14.05% / 44.1만주)
 0.1_0.1_R12.1_3.4
-1.9_3.2_B2.6_0.4
-1.0_6.4_R1.3_3.5
-6.8_2.0_B8.1_0.0
-0.4_0.6_B9.1_0.3
-2.6_4.5_B1.8_2.8
1.7_1.1_B1.6_1.8
0.2_0.2_R4.8_3.0
-0.6_2.7_R0.5_2.1
-0.9_1.7_R15.1_0.0		 7.34 -9.51 -25.30 -40.71 -28.10 2.08
52 054940 엑사이엔씨 코스닥 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (2.13% / 18.1만주)
3,760 (5.03% / 38.5만주)
3,580 (0.28% / 6.6만주)
3,570 (-2.72% / 6.0만주)
3,670 (0.41% / 8.1만주)
3,655 (7.50% / 11.3만주)
3,400 (-0.44% / 5.9만주)
3,415 (-4.21% / 6.5만주)
3,565 (1.86% / 3.0만주)
3,500 (2.04% / 2.8만주)
2026-10-163,840 (2.13% / 18.1만주)
2026-10-153,760 (5.03% / 38.5만주)
2026-10-143,580 (0.28% / 6.6만주)
2026-10-133,570 (-2.72% / 6.0만주)
2026-10-123,670 (0.41% / 8.1만주)
2026-10-083,655 (7.50% / 11.3만주)
2026-10-073,400 (-0.44% / 5.9만주)
2026-10-063,415 (-4.21% / 6.5만주)
2026-10-023,565 (1.86% / 3.0만주)
2026-10-013,500 (2.04% / 2.8만주)
 0.0_4.0_R2.0_2.1
1.5_3.4_R3.4_5.3
0.0_1.8_R0.3_2.8
-2.6_2.1_B0.1_3.5
3.8_3.0_B3.3_0.0
4.7_1.5_R2.7_3.8
2.6_0.9_B3.0_0.0
-0.3_2.5_B3.9_0.1
0.0_1.7_R1.9_0.1
2.0_3.0_D0.0_0.4		 7.26 0.79 -11.42 3.64 20.38 9.09 N/A
53 223250 드림씨아이에스 코스닥 2026-10-16
(9.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,865 (9.65% / 61.1만주)
3,525 (-2.35% / 21.2만주)
3,610 (2.27% / 11.0만주)
3,530 (0.86% / 12.1만주)
3,500 (-9.79% / 25.8만주)
3,880 (0.13% / 37.8만주)
3,875 (5.01% / 78.2만주)
3,690 (0.41% / 15.2만주)
3,675 (1.52% / 46.3만주)
3,620 (7.74% / 36.4만주)
2026-10-163,865 (9.65% / 61.1만주)
2026-10-153,525 (-2.35% / 21.2만주)
2026-10-143,610 (2.27% / 11.0만주)
2026-10-133,530 (0.86% / 12.1만주)
2026-10-123,500 (-9.79% / 25.8만주)
2026-10-083,880 (0.13% / 37.8만주)
2026-10-073,875 (5.01% / 78.2만주)
2026-10-063,690 (0.41% / 15.2만주)
2026-10-023,675 (1.52% / 46.3만주)
2026-10-013,620 (7.74% / 36.4만주)
 0.0_0.7_R8.5_5.2
-4.3_5.8_R2.0_0.0
-0.7_0.1_R3.0_3.0
0.0_3.1_R0.9_1.1
0.1_0.6_B9.9_0.0
1.5_3.6_B1.4_0.0
0.0_0.0_R5.0_5.4
1.2_0.9_B0.8_1.1
0.0_3.3_R1.5_2.3
-0.1_1.6_R7.9_0.0		 7.06 21.16 23.48 -21.04 -36.43 -23.47 N/A
54 257720 실리콘투 코스닥 2026-10-16
(7.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 34,200 (7.55% / 148.4만주)
31,800 (-0.47% / 87.7만주)
31,950 (-1.84% / 87.1만주)
32,550 (-6.73% / 166.6만주)
34,900 (-1.55% / 71.7만주)
35,450 (-5.59% / 74.1만주)
37,550 (2.18% / 73.8만주)
36,750 (-0.94% / 55.9만주)
37,100 (-3.13% / 78.2만주)
38,300 (0.39% / 62.2만주)
2026-10-1634,200 (7.55% / 148.4만주)
2026-10-1531,800 (-0.47% / 87.7만주)
2026-10-1431,950 (-1.84% / 87.1만주)
2026-10-1332,550 (-6.73% / 166.6만주)
2026-10-1234,900 (-1.55% / 71.7만주)
2026-10-0835,450 (-5.59% / 74.1만주)
2026-10-0737,550 (2.18% / 73.8만주)
2026-10-0636,750 (-0.94% / 55.9만주)
2026-10-0237,100 (-3.13% / 78.2만주)
2026-10-0138,300 (0.39% / 62.2만주)
 0.6_0.8_R8.6_0.4
-3.0_1.5_R2.6_1.3
-0.6_2.8_B1.2_1.1
-2.6_2.8_B4.3_1.5
0.1_0.3_B1.7_2.7
-0.8_0.0_B4.8_1.1
1.4_1.2_R0.8_2.0
-0.3_2.3_B0.7_1.4
0.8_0.4_B3.9_1.3
0.5_2.7_B0.1_2.3		 7.04 -21.65 -6.30 -26.92 -19.83 -20.48
55 092870 엑시콘 코스닥 2026-10-16
(22.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 54,100 (22.40% / 78.7만주)
44,200 (-12.65% / 116.6만주)
50,600 (-12.76% / 58.0만주)
58,000 (2.29% / 49.9만주)
56,700 (6.38% / 50.4만주)
53,300 (0.76% / 26.2만주)
52,900 (-1.86% / 33.2만주)
53,900 (2.47% / 30.5만주)
52,600 (-0.94% / 41.2만주)
53,100 (8.37% / 68.0만주)
2026-10-1654,100 (22.40% / 78.7만주)
2026-10-1544,200 (-12.65% / 116.6만주)
2026-10-1450,600 (-12.76% / 58.0만주)
2026-10-1358,000 (2.29% / 49.9만주)
2026-10-1256,700 (6.38% / 50.4만주)
2026-10-0853,300 (0.76% / 26.2만주)
2026-10-0752,900 (-1.86% / 33.2만주)
2026-10-0653,900 (2.47% / 30.5만주)
2026-10-0252,600 (-0.94% / 41.2만주)
2026-10-0153,100 (8.37% / 68.0만주)
 3.1_0.2_R18.8_5.4
-7.3_14.7_B5.8_2.1
-1.0_4.2_B11.8_0.2
-4.6_3.7_R7.2_1.7
-0.9_0.0_R7.4_4.2
0.2_3.0_R0.6_1.3
0.0_4.3_B1.9_0.9
0.6_3.2_R1.9_1.3
-0.2_3.8_B0.8_1.9
-0.6_0.1_R9.0_2.8		 6.92 77.38 196.28 68.54 227.48 263.82
56 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 6.81 4.63 6.22 -24.01 -19.31 -27.18 N/A
57 137940 넥스트아이 코스닥 2026-10-16
(7.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,980 (7.32% / 3.7만주)
1,845 (-0.54% / 1.4만주)
1,855 (4.74% / 7.5만주)
1,771 (-2.10% / 1.6만주)
1,809 (-2.11% / 1.6만주)
1,848 (-0.27% / 2.2만주)
1,853 (-0.86% / 5.9만주)
1,869 (-4.15% / 3.6만주)
1,950 (9.61% / 4.5만주)
1,779 (-2.31% / 2.0만주)
2026-10-161,980 (7.32% / 3.7만주)
2026-10-151,845 (-0.54% / 1.4만주)
2026-10-141,855 (4.74% / 7.5만주)
2026-10-131,771 (-2.10% / 1.6만주)
2026-10-121,809 (-2.11% / 1.6만주)
2026-10-081,848 (-0.27% / 2.2만주)
2026-10-071,853 (-0.86% / 5.9만주)
2026-10-061,869 (-4.15% / 3.6만주)
2026-10-021,950 (9.61% / 4.5만주)
2026-10-011,779 (-2.31% / 2.0만주)
 -2.4_1.6_R8.9_2.0
-1.0_2.2_R0.4_3.5
0.0_0.6_R4.7_5.1
0.0_0.8_B2.1_0.6
0.5_0.0_B2.6_0.1
-0.1_1.4_B0.2_6.6
-0.8_1.6_B0.1_3.8
0.0_1.1_B4.2_0.0
-0.3_0.1_R9.9_4.6
-1.8_1.5_B0.6_0.1		 6.74 1.43 -9.17 -26.67 -34.87 -42.94 N/A
58 060310 3S 코스닥 2026-10-16
(8.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,335 (8.10% / 35.0만주)
1,235 (-1.28% / 16.2만주)
1,251 (-1.81% / 9.1만주)
1,274 (1.68% / 26.8만주)
1,253 (0.48% / 20.5만주)
1,247 (4.97% / 18.3만주)
1,188 (-1.08% / 10.9만주)
1,201 (1.35% / 17.0만주)
1,185 (6.66% / 27.9만주)
1,111 (3.06% / 6.5만주)
2026-10-161,335 (8.10% / 35.0만주)
2026-10-151,235 (-1.28% / 16.2만주)
2026-10-141,251 (-1.81% / 9.1만주)
2026-10-131,274 (1.68% / 26.8만주)
2026-10-121,253 (0.48% / 20.5만주)
2026-10-081,247 (4.97% / 18.3만주)
2026-10-071,188 (-1.08% / 10.9만주)
2026-10-061,201 (1.35% / 17.0만주)
2026-10-021,185 (6.66% / 27.9만주)
2026-10-011,111 (3.06% / 6.5만주)
 0.0_0.0_R8.4_0.7
3.7_2.2_B4.8_0.0
-1.9_0.2_R0.1_3.1
0.0_2.2_R1.7_5.2
0.0_3.8_R0.5_2.2
-1.0_0.5_R6.0_0.0
-1.3_1.8_R0.3_1.9
-0.8_0.5_R2.2_0.4
-0.1_0.1_R6.8_0.3
-1.4_0.0_R4.5_0.4		 6.71 16.90 14.20 -8.25 -12.46 -32.85 N/A
59 041830 인바디 코스닥 2026-10-16
(9.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 52,300 (9.99% / 13.8만주)
47,550 (-3.06% / 12.1만주)
49,050 (-2.10% / 4.1만주)
50,100 (-1.96% / 6.0만주)
51,100 (0.20% / 3.2만주)
51,000 (-3.95% / 6.8만주)
53,100 (1.53% / 7.4만주)
52,300 (0.38% / 4.9만주)
52,100 (-2.43% / 9.0만주)
53,400 (1.52% / 6.5만주)
2026-10-1652,300 (9.99% / 13.8만주)
2026-10-1547,550 (-3.06% / 12.1만주)
2026-10-1449,050 (-2.10% / 4.1만주)
2026-10-1350,100 (-1.96% / 6.0만주)
2026-10-1251,100 (0.20% / 3.2만주)
2026-10-0851,000 (-3.95% / 6.8만주)
2026-10-0753,100 (1.53% / 7.4만주)
2026-10-0652,300 (0.38% / 4.9만주)
2026-10-0252,100 (-2.43% / 9.0만주)
2026-10-0153,400 (1.52% / 6.5만주)
 0.5_0.8_R10.0_0.8
-1.9_2.2_B1.1_1.5
1.0_1.0_B3.1_1.4
-2.2_2.8_R0.2_0.2
1.0_0.8_B0.8_1.7
1.7_0.6_B5.6_0.4
1.0_3.4_R0.6_1.7
-1.2_1.0_R1.6_0.6
1.5_2.5_B3.9_0.0
-1.0_1.7_R2.5_1.7		 6.63 -10.29 -5.77 74.92 80.44 78.93
60 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 6.57 63.74 14.71 -4.79 2.67 32.00 N/A
61 041510 에스엠 코스닥 2026-10-16
(7.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 84,700 (7.76% / 25.4만주)
78,600 (-1.13% / 11.2만주)
79,500 (1.79% / 10.8만주)
78,100 (2.76% / 9.0만주)
76,000 (-1.94% / 9.2만주)
77,500 (-1.90% / 6.0만주)
79,000 (1.02% / 7.8만주)
78,200 (-1.26% / 6.4만주)
79,200 (1.93% / 16.1만주)
77,700 (-4.66% / 15.7만주)
2026-10-1684,700 (7.76% / 25.4만주)
2026-10-1578,600 (-1.13% / 11.2만주)
2026-10-1479,500 (1.79% / 10.8만주)
2026-10-1378,100 (2.76% / 9.0만주)
2026-10-1276,000 (-1.94% / 9.2만주)
2026-10-0877,500 (-1.90% / 6.0만주)
2026-10-0779,000 (1.02% / 7.8만주)
2026-10-0678,200 (-1.26% / 6.4만주)
2026-10-0279,200 (1.93% / 16.1만주)
2026-10-0177,700 (-4.66% / 15.7만주)
 0.0_1.7_R8.3_2.7
-0.9_2.5_B0.3_2.8
-0.9_0.1_R2.7_1.4
-2.0_0.4_R4.8_0.4
-0.9_1.3_B1.0_3.0
0.6_1.8_B2.5_0.1
-1.0_0.0_R2.1_3.0
-0.5_0.6_B0.8_2.4
-0.4_3.5_R2.3_0.6
-0.1_0.9_B4.5_0.4		 6.54 -3.20 19.30 -6.82 -24.98 -29.13
62 036800 나이스정보통신 코스닥 2026-10-16
(5.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,350 (5.43% / 13.3만주)
7,920 (1.02% / 18.0만주)
7,840 (-2.61% / 8.5만주)
8,050 (0.00% / 6.3만주)
8,050 (0.88% / 17.9만주)
7,980 (-2.44% / 3.7만주)
8,180 (-1.21% / 8.0만주)
8,280 (-1.78% / 15.3만주)
8,430 (6.57% / 44.7만주)
7,910 (2.59% / 18.4만주)
2026-10-168,350 (5.43% / 13.3만주)
2026-10-157,920 (1.02% / 18.0만주)
2026-10-147,840 (-2.61% / 8.5만주)
2026-10-138,050 (0.00% / 6.3만주)
2026-10-128,050 (0.88% / 17.9만주)
2026-10-087,980 (-2.44% / 3.7만주)
2026-10-078,180 (-1.21% / 8.0만주)
2026-10-068,280 (-1.78% / 15.3만주)
2026-10-028,430 (6.57% / 44.7만주)
2026-10-017,910 (2.59% / 18.4만주)
 3.3_2.7_R1.8_1.6
0.0_1.8_R1.0_2.8
2.9_0.0_B5.3_0.0
0.4_3.5_B0.4_1.9
1.6_0.9_B0.7_3.7
-0.6_0.0_B1.8_0.4
0.0_0.1_B1.2_1.6
0.0_2.4_B1.8_0.4
0.6_2.4_R5.9_3.8
1.2_3.6_R1.4_1.1		 6.51 5.03 40.81 64.37 92.44 95.05 N/A
63 051160 지어소프트 코스닥 2026-10-16
(6.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,500 (6.38% / 10.1만주)
12,690 (0.08% / 9.3만주)
12,680 (3.68% / 3.2만주)
12,230 (-3.40% / 7.9만주)
12,660 (-10.97% / 17.5만주)
14,220 (3.19% / 20.8만주)
13,780 (0.88% / 21.8만주)
13,660 (5.81% / 18.6만주)
12,910 (10.53% / 21.4만주)
11,680 (-1.52% / 7.4만주)
2026-10-1613,500 (6.38% / 10.1만주)
2026-10-1512,690 (0.08% / 9.3만주)
2026-10-1412,680 (3.68% / 3.2만주)
2026-10-1312,230 (-3.40% / 7.9만주)
2026-10-1212,660 (-10.97% / 17.5만주)
2026-10-0814,220 (3.19% / 20.8만주)
2026-10-0713,780 (0.88% / 21.8만주)
2026-10-0613,660 (5.81% / 18.6만주)
2026-10-0212,910 (10.53% / 21.4만주)
2026-10-0111,680 (-1.52% / 7.4만주)
 1.0_0.0_R6.4_2.1
-1.0_4.4_R1.1_1.5
0.2_0.1_R3.5_1.7
-1.3_1.6_B2.2_1.3
0.0_0.0_B11.0_0.8
0.0_0.7_R3.2_0.7
0.0_1.8_R0.9_3.6
0.2_1.7_R5.6_0.8
0.4_0.0_R10.1_1.8
0.0_1.4_B1.5_1.7		 6.47 33.27 88.02 75.32 75.78 68.96 N/A
64 006730 서부T&D 코스닥 2026-10-16
(8.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,720 (8.26% / 179.9만주)
11,750 (-1.67% / 54.9만주)
11,950 (1.44% / 62.3만주)
11,780 (-0.42% / 54.9만주)
11,830 (-0.25% / 73.9만주)
11,860 (0.34% / 56.7만주)
11,820 (3.32% / 74.3만주)
11,440 (-0.35% / 38.5만주)
11,480 (5.71% / 46.6만주)
10,860 (2.55% / 43.3만주)
2026-10-1612,720 (8.26% / 179.9만주)
2026-10-1511,750 (-1.67% / 54.9만주)
2026-10-1411,950 (1.44% / 62.3만주)
2026-10-1311,780 (-0.42% / 54.9만주)
2026-10-1211,830 (-0.25% / 73.9만주)
2026-10-0811,860 (0.34% / 56.7만주)
2026-10-0711,820 (3.32% / 74.3만주)
2026-10-0611,440 (-0.35% / 38.5만주)
2026-10-0211,480 (5.71% / 46.6만주)
2026-10-0110,860 (2.55% / 43.3만주)
 0.1_0.0_R8.7_2.5
-2.3_1.4_R0.6_1.7
-0.4_1.5_R1.9_2.9
0.0_3.5_B0.4_0.0
0.0_1.0_B0.3_5.8
1.2_2.5_B0.8_2.2
1.0_0.8_R2.3_2.1
-0.4_1.9_R0.1_1.7
1.0_0.8_R4.6_0.3
0.2_0.3_R2.4_1.3		 6.44 13.47 24.34 -5.92 -6.88 45.37
65 473980 노머스 코스닥 2026-10-16
(13.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,090 (13.74% / 13.5만주)
9,750 (-6.43% / 3.5만주)
10,420 (0.39% / 1.9만주)
10,380 (-1.33% / 1.8만주)
10,520 (-8.36% / 3.3만주)
11,480 (10.70% / 12.0만주)
10,370 (1.17% / 2.0만주)
10,250 (-0.19% / 1.1만주)
10,270 (-0.68% / 1.5만주)
10,340 (2.48% / 2.3만주)
2026-10-1611,090 (13.74% / 13.5만주)
2026-10-159,750 (-6.43% / 3.5만주)
2026-10-1410,420 (0.39% / 1.9만주)
2026-10-1310,380 (-1.33% / 1.8만주)
2026-10-1210,520 (-8.36% / 3.3만주)
2026-10-0811,480 (10.70% / 12.0만주)
2026-10-0710,370 (1.17% / 2.0만주)
2026-10-0610,250 (-0.19% / 1.1만주)
2026-10-0210,270 (-0.68% / 1.5만주)
2026-10-0110,340 (2.48% / 2.3만주)
 2.5_2.4_R11.1_3.7
-0.8_0.5_B5.7_0.0
-1.5_0.0_R2.0_3.3
-1.3_6.2_D0.0_1.1
-1.9_0.0_B6.6_0.0
1.0_3.2_R9.6_0.0
0.0_0.0_R1.2_2.1
1.2_0.0_B1.3_1.1
-0.3_0.9_B0.4_1.1
0.6_1.3_R1.9_0.0		 6.43 0.82 3.64 -40.73 -55.46 -61.02
66 079950 인베니아 코스닥 2026-10-16
(7.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,490 (7.81% / 11.4만주)
1,382 (-1.29% / 4.7만주)
1,400 (0.79% / 7.3만주)
1,389 (-1.28% / 3.0만주)
1,407 (-3.17% / 3.0만주)
1,453 (-2.29% / 2.4만주)
1,487 (3.05% / 3.5만주)
1,443 (-2.50% / 4.6만주)
1,480 (-1.14% / 4.2만주)
1,497 (8.79% / 22.5만주)
2026-10-161,490 (7.81% / 11.4만주)
2026-10-151,382 (-1.29% / 4.7만주)
2026-10-141,400 (0.79% / 7.3만주)
2026-10-131,389 (-1.28% / 3.0만주)
2026-10-121,407 (-3.17% / 3.0만주)
2026-10-081,453 (-2.29% / 2.4만주)
2026-10-071,487 (3.05% / 3.5만주)
2026-10-061,443 (-2.50% / 4.6만주)
2026-10-021,480 (-1.14% / 4.2만주)
2026-10-011,497 (8.79% / 22.5만주)
 -0.1_1.5_R7.9_0.3
-0.1_2.3_B1.2_0.0
0.0_3.3_R0.8_2.0
2.0_5.1_B3.2_0.0
0.0_3.3_B3.2_2.4
-3.0_0.1_R0.8_2.3
4.0_2.6_B0.9_0.0
-0.1_0.8_B2.4_1.3
-0.1_3.7_B1.1_0.0
0.1_3.1_R8.7_0.2		 6.43 5.82 82.60 41.63 -66.89 -3.25 N/A
67 253450 스튜디오드래곤 코스닥 2026-10-16
(6.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,200 (6.91% / 29.0만주)
21,700 (-0.46% / 10.6만주)
21,800 (3.07% / 7.2만주)
21,150 (2.92% / 6.7만주)
20,550 (-0.72% / 4.1만주)
20,700 (0.00% / 7.2만주)
20,700 (1.47% / 3.0만주)
20,400 (0.00% / 4.6만주)
20,400 (-0.73% / 3.0만주)
20,550 (1.99% / 4.4만주)
2026-10-1623,200 (6.91% / 29.0만주)
2026-10-1521,700 (-0.46% / 10.6만주)
2026-10-1421,800 (3.07% / 7.2만주)
2026-10-1321,150 (2.92% / 6.7만주)
2026-10-1220,550 (-0.72% / 4.1만주)
2026-10-0820,700 (0.00% / 7.2만주)
2026-10-0720,700 (1.47% / 3.0만주)
2026-10-0620,400 (0.00% / 4.6만주)
2026-10-0220,400 (-0.73% / 3.0만주)
2026-10-0120,550 (1.99% / 4.4만주)
 1.4_1.1_R7.5_3.0
-3.2_0.0_R2.8_2.3
0.2_0.5_R2.8_1.4
-1.0_1.8_R3.9_0.5
1.9_0.2_B2.6_1.4
1.7_1.4_B1.7_0.5
0.2_0.0_R1.2_1.9
0.5_0.2_B0.5_3.9
-0.2_0.5_B0.5_1.5
-0.2_0.2_R2.2_0.0		 6.42 5.69 14.85 -34.56 -50.32 -46.17
68 222420 쎄노텍 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 996 (10.30% / 223.2만주)
903 (-3.63% / 11.6만주)
937 (1.85% / 6.1만주)
920 (-1.08% / 6.9만주)
930 (-0.75% / 12.8만주)
937 (-0.43% / 15.0만주)
941 (-3.59% / 8.1만주)
976 (-0.71% / 12.7만주)
983 (-0.61% / 13.0만주)
989 (9.89% / 37.0만주)
2026-10-16996 (10.30% / 223.2만주)
2026-10-15903 (-3.63% / 11.6만주)
2026-10-14937 (1.85% / 6.1만주)
2026-10-13920 (-1.08% / 6.9만주)
2026-10-12930 (-0.75% / 12.8만주)
2026-10-08937 (-0.43% / 15.0만주)
2026-10-07941 (-3.59% / 8.1만주)
2026-10-06976 (-0.71% / 12.7만주)
2026-10-02983 (-0.61% / 13.0만주)
2026-10-01989 (9.89% / 37.0만주)
 -0.4_0.0_R10.9_13.3
2.2_2.3_B5.7_0.0
0.5_1.5_R1.3_1.1
0.0_1.8_B1.1_0.0
-1.3_1.6_R0.5_2.2
2.8_1.5_B3.1_0.0
-0.3_1.1_B3.3_0.6
0.0_0.7_B0.7_0.9
-1.4_0.6_R0.8_1.2
3.4_1.7_R6.2_0.3		 6.30 1.12 13.18 -28.70 19.42 21.32 N/A
69 237690 에스티팜 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 91,300 (8.95% / 19.8만주)
83,800 (-2.44% / 9.5만주)
85,900 (-0.12% / 8.0만주)
86,000 (-3.37% / 6.7만주)
89,000 (-4.20% / 7.5만주)
92,900 (-3.63% / 10.1만주)
96,400 (-0.52% / 9.1만주)
96,900 (3.86% / 15.5만주)
93,300 (-2.41% / 6.3만주)
95,600 (4.25% / 12.4만주)
2026-10-1691,300 (8.95% / 19.8만주)
2026-10-1583,800 (-2.44% / 9.5만주)
2026-10-1485,900 (-0.12% / 8.0만주)
2026-10-1386,000 (-3.37% / 6.7만주)
2026-10-1289,000 (-4.20% / 7.5만주)
2026-10-0892,900 (-3.63% / 10.1만주)
2026-10-0796,400 (-0.52% / 9.1만주)
2026-10-0696,900 (3.86% / 15.5만주)
2026-10-0293,300 (-2.41% / 6.3만주)
2026-10-0195,600 (4.25% / 12.4만주)
 1.4_1.3_R6.9_2.8
-2.0_2.0_B0.5_1.2
-0.8_0.8_R0.7_3.3
-2.9_2.8_B0.5_1.0
1.4_0.8_B5.5_0.5
0.4_1.2_B4.0_0.1
0.7_1.0_B1.2_1.3
0.3_0.1_R3.5_2.2
-0.6_1.0_B1.8_1.1
-0.2_0.5_R4.5_0.2		 6.29 2.01 -25.77 -38.10 -26.67 -4.00
70 362320 청담글로벌 코스닥 2026-10-16
(7.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,780 (7.17% / 15.0만주)
4,460 (-1.11% / 8.8만주)
4,510 (1.35% / 6.9만주)
4,450 (0.00% / 8.7만주)
4,450 (-3.68% / 8.1만주)
4,620 (8.07% / 11.4만주)
4,275 (1.91% / 4.4만주)
4,195 (-0.12% / 2.0만주)
4,200 (0.96% / 2.8만주)
4,160 (-0.72% / 3.7만주)
2026-10-164,780 (7.17% / 15.0만주)
2026-10-154,460 (-1.11% / 8.8만주)
2026-10-144,510 (1.35% / 6.9만주)
2026-10-134,450 (0.00% / 8.7만주)
2026-10-124,450 (-3.68% / 8.1만주)
2026-10-084,620 (8.07% / 11.4만주)
2026-10-074,275 (1.91% / 4.4만주)
2026-10-064,195 (-0.12% / 2.0만주)
2026-10-024,200 (0.96% / 2.8만주)
2026-10-014,160 (-0.72% / 3.7만주)
 1.0_4.3_R6.9_2.2
-1.0_7.0_B0.1_2.1
-0.7_0.0_R2.0_1.8
-2.2_3.2_R2.3_0.9
-0.6_0.8_B3.1_1.7
-0.7_0.8_R8.8_0.0
-0.8_0.0_R2.8_0.5
-0.4_0.5_R0.2_3.7
0.8_1.5_R0.1_0.4
-1.0_1.1_R0.2_1.8		 5.99 6.94 8.39 -8.60 -15.40 -40.32 N/A
71 388870 파로스아이바이오 코스닥 2026-10-16
(7.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,210 (7.44% / 5.3만주)
5,780 (-1.37% / 3.5만주)
5,860 (-1.68% / 12.4만주)
5,960 (-2.77% / 6.0만주)
6,130 (-4.37% / 6.2만주)
6,410 (-3.61% / 5.3만주)
6,650 (9.92% / 12.5만주)
6,050 (0.50% / 8.8만주)
6,020 (-1.95% / 4.6만주)
6,140 (4.60% / 6.8만주)
2026-10-166,210 (7.44% / 5.3만주)
2026-10-155,780 (-1.37% / 3.5만주)
2026-10-145,860 (-1.68% / 12.4만주)
2026-10-135,960 (-2.77% / 6.0만주)
2026-10-126,130 (-4.37% / 6.2만주)
2026-10-086,410 (-3.61% / 5.3만주)
2026-10-076,650 (9.92% / 12.5만주)
2026-10-066,050 (0.50% / 8.8만주)
2026-10-026,020 (-1.95% / 4.6만주)
2026-10-016,140 (4.60% / 6.8만주)
 2.8_3.2_R4.5_3.1
-4.4_0.0_R3.2_5.5
-0.5_0.9_B1.2_9.6
-3.3_2.7_R0.5_1.3
-0.2_4.6_B4.2_2.0
-2.0_0.0_B1.7_2.1
3.0_3.7_R6.7_0.0
0.0_0.5_R0.5_6.3
-0.3_1.2_B1.6_1.0
-0.7_3.1_R5.3_2.3		 5.97 10.89 21.29 -32.35 -45.09 8.38 N/A
72 331920 셀레믹스 코스닥 2026-10-16
(3.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,210 (3.76% / 4.6만주)
9,840 (2.07% / 3.7만주)
9,640 (-3.70% / 1.8만주)
10,010 (-0.69% / 3.8만주)
10,080 (-6.93% / 5.4만주)
10,830 (3.84% / 8.0만주)
10,430 (3.17% / 17.4만주)
10,110 (-5.25% / 7.2만주)
10,670 (4.20% / 4.1만주)
10,240 (-0.39% / 4.2만주)
2026-10-1610,210 (3.76% / 4.6만주)
2026-10-159,840 (2.07% / 3.7만주)
2026-10-149,640 (-3.70% / 1.8만주)
2026-10-1310,010 (-0.69% / 3.8만주)
2026-10-1210,080 (-6.93% / 5.4만주)
2026-10-0810,830 (3.84% / 8.0만주)
2026-10-0710,430 (3.17% / 17.4만주)
2026-10-0610,110 (-5.25% / 7.2만주)
2026-10-0210,670 (4.20% / 4.1만주)
2026-10-0110,240 (-0.39% / 4.2만주)
 -1.0_0.0_R5.0_4.7
-1.2_4.8_R3.4_1.6
-0.2_0.0_B3.5_5.1
0.0_5.4_B0.7_2.9
-0.5_1.3_B6.5_0.0
-2.2_3.2_R6.2_0.3
0.0_1.4_R3.2_5.5
-0.8_1.3_B4.4_0.7
-1.6_1.5_R5.9_0.2
-0.1_3.0_B0.3_1.9		 5.91 -15.41 -1.07 -43.90 281.68 242.62 N/A
73 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 5.90 57.81 55.77 4.20 65.23 44.06 N/A
74 251120 바이오에프디엔씨 코스닥 2026-10-16
(7.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,240 (7.23% / 2.5만주)
9,550 (-1.24% / 1.6만주)
9,670 (1.04% / 1.5만주)
9,570 (-3.92% / 3.1만주)
9,960 (-1.58% / 4.3만주)
10,120 (2.12% / 3.3만주)
9,910 (-0.90% / 0.8만주)
10,000 (1.73% / 2.8만주)
9,830 (-1.50% / 2.5만주)
9,980 (0.60% / 1.2만주)
2026-10-1610,240 (7.23% / 2.5만주)
2026-10-159,550 (-1.24% / 1.6만주)
2026-10-149,670 (1.04% / 1.5만주)
2026-10-139,570 (-3.92% / 3.1만주)
2026-10-129,960 (-1.58% / 4.3만주)
2026-10-0810,120 (2.12% / 3.3만주)
2026-10-079,910 (-0.90% / 0.8만주)
2026-10-0610,000 (1.73% / 2.8만주)
2026-10-029,830 (-1.50% / 2.5만주)
2026-10-019,980 (0.60% / 1.2만주)
 0.1_1.4_R6.7_0.8
-3.7_0.0_R2.6_3.5
4.5_0.2_B3.3_1.1
-0.6_2.8_B3.3_0.0
1.3_0.0_B2.8_4.1
0.1_1.2_R2.0_3.3
-0.8_0.7_B0.1_1.3
-0.7_0.0_R2.5_4.6
-0.4_0.8_B1.1_1.8
0.8_2.6_B0.2_0.6		 5.89 16.89 22.93 -30.25 -32.23 -39.66 N/A
75 035760 CJ ENM 코스닥 2026-10-16
(-0.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,150 (-0.99% / 19.3만주)
40,550 (6.85% / 21.7만주)
37,950 (6.90% / 10.4만주)
35,500 (1.14% / 6.1만주)
35,100 (-2.90% / 6.6만주)
36,150 (2.55% / 11.3만주)
35,250 (2.77% / 5.0만주)
34,300 (-2.56% / 4.9만주)
35,200 (-1.54% / 7.7만주)
35,750 (-2.85% / 9.2만주)
2026-10-1640,150 (-0.99% / 19.3만주)
2026-10-1540,550 (6.85% / 21.7만주)
2026-10-1437,950 (6.90% / 10.4만주)
2026-10-1335,500 (1.14% / 6.1만주)
2026-10-1235,100 (-2.90% / 6.6만주)
2026-10-0836,150 (2.55% / 11.3만주)
2026-10-0735,250 (2.77% / 5.0만주)
2026-10-0634,300 (-2.56% / 4.9만주)
2026-10-0235,200 (-1.54% / 7.7만주)
2026-10-0135,750 (-2.85% / 9.2만주)
 -0.6_1.7_R1.1_3.8
-1.1_0.5_R8.0_1.8
-0.3_1.6_R7.2_1.7
-0.7_2.7_R1.9_1.1
-0.7_2.6_B2.2_0.6
0.4_3.5_R2.1_0.0
0.6_0.1_R2.2_1.1
-0.6_0.6_B2.0_2.3
-0.7_2.6_B0.8_0.8
0.3_1.7_B3.1_0.8		 5.80 5.66 35.87 -25.79 -36.57 -39.99
76 439580 블루엠텍 코스닥 2026-10-16
(6.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,300 (6.98% / 27.8만주)
2,150 (-1.15% / 31.5만주)
2,175 (0.23% / 36.4만주)
2,170 (-8.25% / 85.2만주)
2,365 (-23.59% / 183.4만주)
3,095 (0.49% / 419.7만주)
3,080 (2.84% / 407.5만주)
2,995 (0.67% / 47.8만주)
2,975 (1.02% / 52.8만주)
2,945 (-1.83% / 79.4만주)
2026-10-162,300 (6.98% / 27.8만주)
2026-10-152,150 (-1.15% / 31.5만주)
2026-10-142,175 (0.23% / 36.4만주)
2026-10-132,170 (-8.25% / 85.2만주)
2026-10-122,365 (-23.59% / 183.4만주)
2026-10-083,095 (0.49% / 419.7만주)
2026-10-073,080 (2.84% / 407.5만주)
2026-10-062,995 (0.67% / 47.8만주)
2026-10-022,975 (1.02% / 52.8만주)
2026-10-012,945 (-1.83% / 79.4만주)
 0.2_2.6_R7.2_0.6
-5.7_0.0_R4.9_1.9
1.4_2.1_B1.1_4.1
-4.9_2.8_B3.6_5.3
-19.2_1.5_B5.4_11.0
0.6_4.0_B0.2_4.2
2.3_2.3_R0.5_12.3
-1.8_2.2_R2.6_0.5
-0.8_0.3_R1.9_1.8
-1.8_3.9_D0.0_1.5		 5.75 1.32 35.37 -31.34 -47.85 -57.33 N/A
77 425420 티에프이 코스닥 2026-10-16
(16.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 62,900 (16.91% / 40.0만주)
53,800 (-9.58% / 18.1만주)
59,500 (-4.65% / 11.9만주)
62,400 (-1.27% / 11.4만주)
63,200 (-2.02% / 10.8만주)
64,500 (-0.46% / 14.0만주)
64,800 (-4.99% / 18.7만주)
68,200 (-4.75% / 17.4만주)
71,600 (-3.50% / 12.4만주)
74,200 (16.12% / 33.8만주)
2026-10-1662,900 (16.91% / 40.0만주)
2026-10-1553,800 (-9.58% / 18.1만주)
2026-10-1459,500 (-4.65% / 11.9만주)
2026-10-1362,400 (-1.27% / 11.4만주)
2026-10-1263,200 (-2.02% / 10.8만주)
2026-10-0864,500 (-0.46% / 14.0만주)
2026-10-0764,800 (-4.99% / 18.7만주)
2026-10-0668,200 (-4.75% / 17.4만주)
2026-10-0271,600 (-3.50% / 12.4만주)
2026-10-0174,200 (16.12% / 33.8만주)
 3.9_0.0_R10.2_4.4
-7.2_4.1_B2.5_1.8
0.2_2.0_B4.8_5.6
-4.3_1.5_R3.1_1.8
-3.1_1.1_R1.1_4.7
0.0_1.9_B0.5_4.0
-1.8_0.0_B3.3_0.1
0.1_1.8_B4.9_0.0
0.0_2.2_B3.5_3.4
0.2_0.0_R15.9_1.5		 5.71 17.57 57.45 2.61 76.93 38.09 N/A
78 261780 아리바이오랩 코스닥 2026-10-16
(6.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,900 (6.56% / 77.0만주)
3,660 (-0.81% / 46.9만주)
3,690 (-1.34% / 25.2만주)
3,740 (3.74% / 45.5만주)
3,605 (-2.17% / 43.4만주)
3,685 (0.41% / 51.1만주)
3,670 (-1.87% / 46.3만주)
3,740 (9.68% / 94.1만주)
3,410 (-1.59% / 33.8만주)
3,465 (-0.14% / 67.0만주)
2026-10-163,900 (6.56% / 77.0만주)
2026-10-153,660 (-0.81% / 46.9만주)
2026-10-143,690 (-1.34% / 25.2만주)
2026-10-133,740 (3.74% / 45.5만주)
2026-10-123,605 (-2.17% / 43.4만주)
2026-10-083,685 (0.41% / 51.1만주)
2026-10-073,670 (-1.87% / 46.3만주)
2026-10-063,740 (9.68% / 94.1만주)
2026-10-023,410 (-1.59% / 33.8만주)
2026-10-013,465 (-0.14% / 67.0만주)
 -3.0_2.5_R10.7_4.3
-3.8_2.3_R3.1_0.4
-3.2_1.1_R1.9_2.2
-0.3_3.5_R4.0_0.8
1.8_0.8_B3.9_0.0
0.3_3.5_R0.1_2.7
0.0_3.0_B1.9_1.5
0.1_0.1_R9.5_1.5
1.9_2.2_B3.4_0.3
0.0_4.8_B0.1_4.8		 5.69 2.77 50.58 10.64 44.98 52.05 N/A
79 060900 에이전트AI 코스닥 2026-10-16
(7.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,717 (7.99% / 9.0만주)
1,590 (-2.15% / 14.9만주)
1,625 (5.93% / 14.3만주)
1,534 (5.72% / 22.6만주)
1,451 (-15.15% / 13.1만주)
1,710 (-3.01% / 11.3만주)
1,763 (9.57% / 33.4만주)
1,609 (-1.59% / 8.5만주)
1,635 (2.51% / 77.8만주)
1,595 (-27.66% / 65.2만주)
2026-10-161,717 (7.99% / 9.0만주)
2026-10-151,590 (-2.15% / 14.9만주)
2026-10-141,625 (5.93% / 14.3만주)
2026-10-131,534 (5.72% / 22.6만주)
2026-10-121,451 (-15.15% / 13.1만주)
2026-10-081,710 (-3.01% / 11.3만주)
2026-10-071,763 (9.57% / 33.4만주)
2026-10-061,609 (-1.59% / 8.5만주)
2026-10-021,635 (2.51% / 77.8만주)
2026-10-011,595 (-27.66% / 65.2만주)
 1.8_6.7_R6.5_1.4
-7.3_0.0_R5.6_11.3
2.9_2.8_R2.9_5.7
0.0_1.4_R5.7_14.1
2.3_0.0_B17.1_0.0
2.4_0.2_B5.3_4.4
7.5_5.3_R1.9_6.1
3.8_1.8_B5.2_0.0
2.9_3.0_B0.4_23.3
-17.5_3.1_B12.4_1.3		 5.66 -48.44 -60.75 -75.12 -84.50 -87.47 N/A
80 122870 와이지엔터테인먼트 코스닥 2026-10-16
(6.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 42,050 (6.59% / 25.2만주)
39,450 (-1.13% / 11.7만주)
39,900 (2.05% / 9.0만주)
39,100 (0.90% / 7.2만주)
38,750 (-4.20% / 7.7만주)
40,450 (-2.53% / 7.8만주)
41,500 (1.97% / 7.6만주)
40,700 (0.12% / 7.4만주)
40,650 (-1.45% / 8.5만주)
41,250 (-3.85% / 13.0만주)
2026-10-1642,050 (6.59% / 25.2만주)
2026-10-1539,450 (-1.13% / 11.7만주)
2026-10-1439,900 (2.05% / 9.0만주)
2026-10-1339,100 (0.90% / 7.2만주)
2026-10-1238,750 (-4.20% / 7.7만주)
2026-10-0840,450 (-2.53% / 7.8만주)
2026-10-0741,500 (1.97% / 7.6만주)
2026-10-0640,700 (0.12% / 7.4만주)
2026-10-0240,650 (-1.45% / 8.5만주)
2026-10-0141,250 (-3.85% / 13.0만주)
 0.3_1.8_R6.7_3.1
-2.9_0.8_R1.8_1.9
-0.1_1.0_R2.2_0.9
-0.6_0.5_R1.6_2.8
-1.0_0.0_B3.2_1.1
0.6_1.1_B3.1_0.5
0.3_0.2_R1.7_2.4
0.4_0.4_B0.2_3.8
0.9_1.8_B2.3_0.0
-0.4_0.5_B3.5_0.2		 5.39 -5.72 3.06 -20.36 -39.41 -55.90
81 219550 디와이디 코스닥 2026-10-16
(2.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,156 (2.30% / 3.1만주)
1,130 (3.01% / 3.1만주)
1,097 (-4.61% / 4.6만주)
1,150 (0.00% / 0.8만주)
1,150 (-2.29% / 4.2만주)
1,177 (-1.67% / 3.4만주)
1,197 (-0.25% / 1.2만주)
1,200 (0.76% / 2.9만주)
1,191 (-0.58% / 0.9만주)
1,198 (0.42% / 1.5만주)
2026-10-161,156 (2.30% / 3.1만주)
2026-10-151,130 (3.01% / 3.1만주)
2026-10-141,097 (-4.61% / 4.6만주)
2026-10-131,150 (0.00% / 0.8만주)
2026-10-121,150 (-2.29% / 4.2만주)
2026-10-081,177 (-1.67% / 3.4만주)
2026-10-071,197 (-0.25% / 1.2만주)
2026-10-061,200 (0.76% / 2.9만주)
2026-10-021,191 (-0.58% / 0.9만주)
2026-10-011,198 (0.42% / 1.5만주)
 0.0_0.2_R2.3_2.5
-0.3_6.8_R3.3_0.0
0.0_4.0_B4.6_0.3
4.2_2.5_B4.0_0.0
0.0_4.3_B2.3_2.8
2.8_1.0_B4.3_0.0
0.2_0.6_B0.4_1.5
0.0_1.3_R0.8_1.8
0.0_2.0_B0.6_1.1
3.0_1.7_B2.5_0.0		 5.38 4.05 12.67 -41.11 -9.69 -18.88 N/A
82 226400 오스테오닉 코스닥 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,320 (5.49% / 11.0만주)
4,095 (-0.12% / 9.5만주)
4,100 (1.61% / 6.4만주)
4,035 (-6.27% / 13.1만주)
4,305 (1.29% / 13.2만주)
4,250 (1.19% / 4.3만주)
4,200 (0.00% / 5.9만주)
4,200 (0.84% / 10.2만주)
4,165 (2.08% / 5.8만주)
4,080 (0.12% / 5.1만주)
2026-10-164,320 (5.49% / 11.0만주)
2026-10-154,095 (-0.12% / 9.5만주)
2026-10-144,100 (1.61% / 6.4만주)
2026-10-134,035 (-6.27% / 13.1만주)
2026-10-124,305 (1.29% / 13.2만주)
2026-10-084,250 (1.19% / 4.3만주)
2026-10-074,200 (0.00% / 5.9만주)
2026-10-064,200 (0.84% / 10.2만주)
2026-10-024,165 (2.08% / 5.8만주)
2026-10-014,080 (0.12% / 5.1만주)
 0.2_0.4_R5.8_0.1
-2.3_2.6_R2.2_0.1
1.1_1.3_R0.5_2.2
-0.8_1.4_B5.5_0.0
-0.2_0.2_R1.5_1.2
0.0_1.3_R1.2_0.6
0.0_0.4_D0.0_2.0
0.0_0.1_R0.8_2.7
-0.5_0.0_R2.6_0.8
0.2_1.5_B0.1_1.6		 5.37 6.14 -1.82 -37.21 -30.99 -39.83 N/A
83 458870 씨어스 코스닥 2026-10-16
(13.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,650 (13.98% / 81.1만주)
20,750 (-7.57% / 23.1만주)
22,450 (-9.11% / 44.0만주)
24,700 (2.92% / 33.2만주)
24,000 (-7.16% / 12.6만주)
25,850 (-0.58% / 14.0만주)
26,000 (-3.88% / 10.1만주)
27,050 (0.19% / 14.2만주)
27,000 (3.65% / 23.1만주)
26,050 (1.56% / 23.0만주)
2026-10-1623,650 (13.98% / 81.1만주)
2026-10-1520,750 (-7.57% / 23.1만주)
2026-10-1422,450 (-9.11% / 44.0만주)
2026-10-1324,700 (2.92% / 33.2만주)
2026-10-1224,000 (-7.16% / 12.6만주)
2026-10-0825,850 (-0.58% / 14.0만주)
2026-10-0726,000 (-3.88% / 10.1만주)
2026-10-0627,050 (0.19% / 14.2만주)
2026-10-0227,000 (3.65% / 23.1만주)
2026-10-0126,050 (1.56% / 23.0만주)
 2.6_4.7_R10.3_4.5
-6.0_1.9_B1.7_1.2
5.3_0.2_B13.7_0.0
-1.2_5.1_R4.2_2.8
-0.4_0.0_B6.8_0.0
-1.7_3.7_R1.2_2.1
0.2_0.4_B4.1_0.0
1.3_2.6_B1.1_0.2
4.8_1.9_B1.1_2.7
-1.0_1.2_R2.6_0.8		 5.35 0.64 -26.89 -42.94 -46.17 4.03
84 051360 토비스 코스닥 2026-10-16
(7.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,650 (7.87% / 6.1만주)
10,800 (-2.44% / 2.7만주)
11,070 (-1.34% / 0.5만주)
11,220 (-0.44% / 1.5만주)
11,270 (-3.34% / 1.4만주)
11,660 (-0.17% / 0.7만주)
11,680 (-0.68% / 0.8만주)
11,760 (-1.34% / 0.9만주)
11,920 (0.17% / 0.7만주)
11,900 (1.10% / 1.5만주)
2026-10-1611,650 (7.87% / 6.1만주)
2026-10-1510,800 (-2.44% / 2.7만주)
2026-10-1411,070 (-1.34% / 0.5만주)
2026-10-1311,220 (-0.44% / 1.5만주)
2026-10-1211,270 (-3.34% / 1.4만주)
2026-10-0811,660 (-0.17% / 0.7만주)
2026-10-0711,680 (-0.68% / 0.8만주)
2026-10-0611,760 (-1.34% / 0.9만주)
2026-10-0211,920 (0.17% / 0.7만주)
2026-10-0111,900 (1.10% / 1.5만주)
 -0.2_1.5_R8.3_5.7
-0.6_2.1_B1.8_0.0
-0.2_1.0_B1.2_1.5
0.3_3.7_B0.7_0.8
-0.6_0.3_B2.8_0.0
-0.1_1.5_B0.1_0.6
-0.4_2.3_B0.3_1.3
-0.8_0.2_B0.6_1.1
0.7_1.9_B0.5_0.0
-0.8_1.5_R1.9_0.0		 5.24 -2.75 -53.20 -51.55 -50.17 -50.63 N/A
85 089230 THE E&M 코스닥 2026-10-16
(2.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,320 (2.20% / 59.0만주)
2,270 (2.95% / 43.7만주)
2,205 (-0.68% / 27.4만주)
2,220 (0.23% / 38.1만주)
2,215 (-2.85% / 48.2만주)
2,280 (11.49% / 102.3만주)
2,045 (18.48% / 126.3만주)
1,726 (-7.00% / 69.9만주)
1,856 (-2.83% / 20.3만주)
1,910 (-5.21% / 22.6만주)
2026-10-162,320 (2.20% / 59.0만주)
2026-10-152,270 (2.95% / 43.7만주)
2026-10-142,205 (-0.68% / 27.4만주)
2026-10-132,220 (0.23% / 38.1만주)
2026-10-122,215 (-2.85% / 48.2만주)
2026-10-082,280 (11.49% / 102.3만주)
2026-10-072,045 (18.48% / 126.3만주)
2026-10-061,726 (-7.00% / 69.9만주)
2026-10-021,856 (-2.83% / 20.3만주)
2026-10-011,910 (-5.21% / 22.6만주)
 0.4_6.4_R2.4_2.8
-1.1_7.6_R4.1_4.6
1.8_4.1_B2.4_6.6
-1.4_1.6_R1.6_4.5
-1.3_2.7_B1.6_8.9
-3.6_0.0_R15.6_8.3
16.2_0.3_R2.0_9.3
0.0_2.5_B7.0_1.3
0.3_2.7_B3.1_1.8
-1.0_2.1_B4.3_0.2		 5.22 28.96 34.96 -17.14 88.62 105.67 N/A
86 081180 쎄크 코스닥 2026-10-16
(7.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,720 (7.72% / 15.4만주)
5,310 (-2.39% / 7.3만주)
5,440 (1.49% / 3.4만주)
5,360 (-1.65% / 6.5만주)
5,450 (-10.21% / 13.5만주)
6,070 (-6.90% / 16.2만주)
6,520 (-8.17% / 10.4만주)
7,100 (5.97% / 26.5만주)
6,700 (1.52% / 12.5만주)
6,600 (3.13% / 11.0만주)
2026-10-165,720 (7.72% / 15.4만주)
2026-10-155,310 (-2.39% / 7.3만주)
2026-10-145,440 (1.49% / 3.4만주)
2026-10-135,360 (-1.65% / 6.5만주)
2026-10-125,450 (-10.21% / 13.5만주)
2026-10-086,070 (-6.90% / 16.2만주)
2026-10-076,520 (-8.17% / 10.4만주)
2026-10-067,100 (5.97% / 26.5만주)
2026-10-026,700 (1.52% / 12.5만주)
2026-10-016,600 (3.13% / 11.0만주)
 -1.3_0.0_R9.9_7.6
-3.5_4.2_R1.1_0.8
0.0_0.0_R1.5_4.4
-2.4_4.7_R0.8_2.2
2.8_0.7_B12.7_0.0
0.5_1.2_B7.3_0.5
0.0_0.2_B8.2_0.0
4.5_4.9_R1.4_4.1
4.4_2.5_B2.8_2.3
0.0_2.5_R3.1_4.5		 5.15 8.75 2.33 -57.28 -64.25 -36.51 N/A
87 027710 팜스토리 코스닥 2026-10-16
(3.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,150 (3.98% / 69.4만주)
1,106 (1.10% / 68.0만주)
1,094 (0.09% / 15.6만주)
1,093 (0.28% / 38.8만주)
1,090 (-1.00% / 86.5만주)
1,101 (-0.54% / 7.2만주)
1,107 (1.56% / 15.6만주)
1,090 (-2.59% / 30.3만주)
1,119 (0.54% / 9.1만주)
1,113 (0.72% / 9.2만주)
2026-10-161,150 (3.98% / 69.4만주)
2026-10-151,106 (1.10% / 68.0만주)
2026-10-141,094 (0.09% / 15.6만주)
2026-10-131,093 (0.28% / 38.8만주)
2026-10-121,090 (-1.00% / 86.5만주)
2026-10-081,101 (-0.54% / 7.2만주)
2026-10-071,107 (1.56% / 15.6만주)
2026-10-061,090 (-2.59% / 30.3만주)
2026-10-021,119 (0.54% / 9.1만주)
2026-10-011,113 (0.72% / 9.2만주)
 -0.5_0.1_R4.8_0.5
-1.3_0.9_R2.4_0.3
0.0_0.6_R0.1_1.4
0.2_2.5_R0.1_0.6
0.2_1.1_B1.2_0.8
-0.3_1.0_B0.3_0.4
0.7_0.7_R0.8_0.5
-0.1_5.5_B2.5_0.2
0.0_0.2_R0.5_0.2
-0.4_0.1_R1.1_0.1		 5.12 0.09 6.88 -19.01 11.00 -0.52 N/A
88 365270 큐라클 코스닥 2026-10-16
(11.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,380 (11.01% / 10.3만주)
8,450 (-5.38% / 8.0만주)
8,930 (0.79% / 3.2만주)
8,860 (-1.45% / 5.5만주)
8,990 (-7.98% / 9.3만주)
9,770 (-2.79% / 9.5만주)
10,050 (-0.69% / 3.0만주)
10,120 (-0.78% / 4.7만주)
10,200 (-1.73% / 4.2만주)
10,380 (0.78% / 5.5만주)
2026-10-169,380 (11.01% / 10.3만주)
2026-10-158,450 (-5.38% / 8.0만주)
2026-10-148,930 (0.79% / 3.2만주)
2026-10-138,860 (-1.45% / 5.5만주)
2026-10-128,990 (-7.98% / 9.3만주)
2026-10-089,770 (-2.79% / 9.5만주)
2026-10-0710,050 (-0.69% / 3.0만주)
2026-10-0610,120 (-0.78% / 4.7만주)
2026-10-0210,200 (-1.73% / 4.2만주)
2026-10-0110,380 (0.78% / 5.5만주)
 3.0_3.0_R9.3_0.5
-5.4_3.0_D0.0_4.7
1.5_3.1_B0.7_1.1
1.6_4.4_B3.0_0.0
0.0_1.0_B8.0_1.3
1.1_1.2_B3.8_0.4
2.5_1.2_B3.1_0.0
-0.9_0.9_R0.1_3.6
0.8_1.8_B2.5_0.0
1.1_1.9_B0.3_2.5		 5.04 0.21 6.35 -41.92 12.20 37.13 N/A
89 142760 모아라이프플러스 코스닥 2026-10-16
(8.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 520 (8.33% / 445.8만주)
480 (-3.23% / 46.1만주)
496 (0.20% / 57.9만주)
495 (2.06% / 349.8만주)
485 (-6.01% / 20.4만주)
516 (8.40% / 168.5만주)
476 (0.00% / 14.4만주)
476 (-0.63% / 8.5만주)
479 (-0.62% / 5.4만주)
482 (-0.62% / 7.1만주)
2026-10-16520 (8.33% / 445.8만주)
2026-10-15480 (-3.23% / 46.1만주)
2026-10-14496 (0.20% / 57.9만주)
2026-10-13495 (2.06% / 349.8만주)
2026-10-12485 (-6.01% / 20.4만주)
2026-10-08516 (8.40% / 168.5만주)
2026-10-07476 (0.00% / 14.4만주)
2026-10-06476 (-0.63% / 8.5만주)
2026-10-02479 (-0.62% / 5.4만주)
2026-10-01482 (-0.62% / 7.1만주)
 3.1_2.4_R5.1_20.0
-0.4_4.8_B2.8_4.7
1.0_2.0_B0.8_9.0
0.0_9.1_R2.1_24.0
0.0_1.0_B6.0_0.2
1.9_0.0_R6.4_11.2
0.2_1.9_B0.2_2.1
2.3_1.7_B2.9_0.0
-0.2_1.5_B0.4_2.7
0.4_1.9_B1.0_1.6		 4.84 3.38 -35.80 -73.08 -83.93 -85.56 N/A
90 293780 압타바이오 코스닥 2026-10-16
(5.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,970 (5.77% / 5.2만주)
6,590 (-0.90% / 11.8만주)
6,650 (-2.06% / 15.1만주)
6,790 (-4.37% / 8.1만주)
7,100 (-10.58% / 9.4만주)
7,940 (0.63% / 8.2만주)
7,890 (-1.74% / 4.5만주)
8,030 (2.95% / 10.5만주)
7,800 (1.43% / 10.4만주)
7,690 (7.25% / 13.3만주)
2026-10-166,970 (5.77% / 5.2만주)
2026-10-156,590 (-0.90% / 11.8만주)
2026-10-146,650 (-2.06% / 15.1만주)
2026-10-136,790 (-4.37% / 8.1만주)
2026-10-127,100 (-10.58% / 9.4만주)
2026-10-087,940 (0.63% / 8.2만주)
2026-10-077,890 (-1.74% / 4.5만주)
2026-10-068,030 (2.95% / 10.5만주)
2026-10-027,800 (1.43% / 10.4만주)
2026-10-017,690 (7.25% / 13.3만주)
 5.5_3.2_R1.4_3.4
0.0_3.6_B0.9_2.0
-1.2_1.5_B0.9_3.1
-2.8_2.2_B1.6_3.6
0.0_1.0_B10.6_0.0
2.5_5.3_B1.9_0.0
2.0_2.5_B3.7_0.0
3.8_1.4_B0.9_1.5
-1.0_0.0_R2.5_2.2
-1.5_0.3_R8.9_0.0		 4.81 10.81 60.60 -3.73 -18.57 -13.09 N/A
91 085910 네오티스 코스닥 2026-10-16
(16.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (16.71% / 50.5만주)
17,950 (-10.25% / 40.4만주)
20,000 (-7.83% / 38.4만주)
21,700 (11.40% / 51.3만주)
19,480 (-4.98% / 22.0만주)
20,500 (6.77% / 27.2만주)
19,200 (-4.00% / 19.6만주)
20,000 (16.55% / 58.4만주)
17,160 (0.23% / 10.5만주)
17,120 (4.20% / 12.2만주)
2026-10-1620,950 (16.71% / 50.5만주)
2026-10-1517,950 (-10.25% / 40.4만주)
2026-10-1420,000 (-7.83% / 38.4만주)
2026-10-1321,700 (11.40% / 51.3만주)
2026-10-1219,480 (-4.98% / 22.0만주)
2026-10-0820,500 (6.77% / 27.2만주)
2026-10-0719,200 (-4.00% / 19.6만주)
2026-10-0620,000 (16.55% / 58.4만주)
2026-10-0217,160 (0.23% / 10.5만주)
2026-10-0117,120 (4.20% / 12.2만주)
 6.9_5.8_R8.7_5.0
-9.3_8.0_B1.0_3.4
0.0_1.6_B7.8_6.5
0.0_2.4_R11.4_2.5
0.0_0.4_B5.0_7.3
0.0_0.5_R6.8_2.9
-2.4_3.0_B1.6_1.9
6.1_0.1_R9.9_5.8
0.1_3.1_R0.1_0.8
-0.3_2.3_R4.5_0.8		 4.75 63.42 12.94 -9.50 101.44 401.56 N/A
92 142280 녹십자엠에스 코스닥 2026-10-16
(1.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,885 (1.97% / 339.1만주)
3,810 (2.70% / 625.4만주)
3,710 (-4.75% / 822.2만주)
3,895 (4.99% / 2,692.1만주)
3,710 (-0.67% / 1,888.6만주)
3,735 (-11.07% / 881.2만주)
4,200 (26.89% / 2,185.1만주)
3,310 (-0.45% / 25.8만주)
3,325 (-1.04% / 24.7만주)
3,360 (3.38% / 57.5만주)
2026-10-163,885 (1.97% / 339.1만주)
2026-10-153,810 (2.70% / 625.4만주)
2026-10-143,710 (-4.75% / 822.2만주)
2026-10-133,895 (4.99% / 2,692.1만주)
2026-10-123,710 (-0.67% / 1,888.6만주)
2026-10-083,735 (-11.07% / 881.2만주)
2026-10-074,200 (26.89% / 2,185.1만주)
2026-10-063,310 (-0.45% / 25.8만주)
2026-10-023,325 (-1.04% / 24.7만주)
2026-10-013,360 (3.38% / 57.5만주)
 -0.4_1.8_R2.5_2.3
-2.3_3.4_R5.1_4.9
-0.6_1.3_B4.1_6.3
-4.2_2.3_R9.6_14.0
-2.0_0.0_R1.4_15.9
-3.3_1.1_B8.0_10.0
2.4_0.9_R23.9_1.4
0.6_1.1_B1.0_1.0
0.9_2.1_B1.9_0.0
0.6_1.2_R2.8_0.4		 4.72 23.33 40.76 4.16 2.64 -1.77 N/A
93 099440 스맥 코스닥 2026-10-16
(4.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (4.92% / 20.3만주)
3,660 (-0.27% / 79.8만주)
3,670 (1.38% / 12.5만주)
3,620 (-1.76% / 28.8만주)
3,685 (-2.38% / 18.2만주)
3,775 (-1.05% / 19.0만주)
3,815 (-1.55% / 12.5만주)
3,875 (-1.65% / 20.2만주)
3,940 (2.60% / 14.5만주)
3,840 (-0.26% / 13.5만주)
2026-10-163,840 (4.92% / 20.3만주)
2026-10-153,660 (-0.27% / 79.8만주)
2026-10-143,670 (1.38% / 12.5만주)
2026-10-133,620 (-1.76% / 28.8만주)
2026-10-123,685 (-2.38% / 18.2만주)
2026-10-083,775 (-1.05% / 19.0만주)
2026-10-073,815 (-1.55% / 12.5만주)
2026-10-063,875 (-1.65% / 20.2만주)
2026-10-023,940 (2.60% / 14.5만주)
2026-10-013,840 (-0.26% / 13.5만주)
 0.5_1.6_R4.2_2.0
-2.6_3.9_R2.4_1.2
-0.6_0.0_R1.9_2.3
-0.4_2.5_B1.4_0.1
-0.3_0.0_B2.1_2.7
0.1_1.3_B1.2_0.0
-0.1_0.0_B1.4_0.5
0.3_0.5_B1.9_1.6
0.3_0.4_R2.3_1.1
0.3_0.7_B0.5_0.9		 4.63 -11.01 39.38 -15.60 -37.96 -15.60 N/A
94 045340 토탈소프트 코스닥 2026-10-16
(5.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,230 (5.70% / 10.0만주)
6,840 (-1.01% / 3.8만주)
6,910 (2.07% / 3.3만주)
6,770 (0.74% / 2.1만주)
6,720 (-0.44% / 1.7만주)
6,750 (0.15% / 2.4만주)
6,740 (-0.74% / 0.8만주)
6,790 (0.30% / 1.5만주)
6,770 (-0.44% / 0.9만주)
6,800 (1.49% / 1.0만주)
2026-10-167,230 (5.70% / 10.0만주)
2026-10-156,840 (-1.01% / 3.8만주)
2026-10-146,910 (2.07% / 3.3만주)
2026-10-136,770 (0.74% / 2.1만주)
2026-10-126,720 (-0.44% / 1.7만주)
2026-10-086,750 (0.15% / 2.4만주)
2026-10-076,740 (-0.74% / 0.8만주)
2026-10-066,790 (0.30% / 1.5만주)
2026-10-026,770 (-0.44% / 0.9만주)
2026-10-016,800 (1.49% / 1.0만주)
 0.0_0.6_R5.3_1.8
-1.9_0.7_R0.9_1.5
-0.1_0.1_R2.2_0.6
-1.8_0.0_R2.6_0.4
0.7_0.9_B1.2_0.4
1.3_0.4_B1.2_0.0
-0.1_0.1_B0.6_0.4
0.7_1.2_B0.4_0.3
-1.0_0.3_R0.6_1.0
-0.7_0.0_R2.3_0.4		 4.63 5.39 9.88 -3.47 2.99 -8.99 N/A
95 344860 이노진 코스닥 2026-10-16
(6.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,430 (6.64% / 4.1만주)
1,341 (-1.97% / 2.9만주)
1,368 (2.01% / 5.0만주)
1,341 (-0.30% / 4.0만주)
1,345 (0.82% / 4.0만주)
1,334 (2.77% / 6.5만주)
1,298 (0.23% / 1.9만주)
1,295 (-0.31% / 9.9만주)
1,299 (-5.66% / 10.2만주)
1,377 (0.88% / 3.3만주)
2026-10-161,430 (6.64% / 4.1만주)
2026-10-151,341 (-1.97% / 2.9만주)
2026-10-141,368 (2.01% / 5.0만주)
2026-10-131,341 (-0.30% / 4.0만주)
2026-10-121,345 (0.82% / 4.0만주)
2026-10-081,334 (2.77% / 6.5만주)
2026-10-071,298 (0.23% / 1.9만주)
2026-10-061,295 (-0.31% / 9.9만주)
2026-10-021,299 (-5.66% / 10.2만주)
2026-10-011,377 (0.88% / 3.3만주)
 1.8_1.8_R4.0_4.8
-0.1_1.0_B1.9_2.4
4.3_4.2_B2.1_0.0
0.4_4.8_B0.7_0.0
1.6_3.0_B0.8_0.0
0.0_0.6_R2.8_1.6
-0.8_0.1_R1.1_0.2
0.0_2.7_B0.3_0.3
5.2_3.0_B10.3_0.0
-0.4_2.9_R1.3_0.0		 4.53 -6.17 11.63 -11.73 -21.69 -8.86 N/A
96 080580 오킨스전자 코스닥 2026-10-16
(16.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 29,000 (16.94% / 83.8만주)
24,800 (-10.63% / 80.7만주)
27,750 (-6.09% / 71.1만주)
29,550 (5.35% / 87.2만주)
28,050 (0.90% / 48.7만주)
27,800 (-1.24% / 30.3만주)
28,150 (-1.40% / 36.7만주)
28,550 (-2.39% / 43.3만주)
29,250 (12.28% / 134.2만주)
26,050 (5.68% / 50.7만주)
2026-10-1629,000 (16.94% / 83.8만주)
2026-10-1524,800 (-10.63% / 80.7만주)
2026-10-1427,750 (-6.09% / 71.1만주)
2026-10-1329,550 (5.35% / 87.2만주)
2026-10-1228,050 (0.90% / 48.7만주)
2026-10-0827,800 (-1.24% / 30.3만주)
2026-10-0728,150 (-1.40% / 36.7만주)
2026-10-0628,550 (-2.39% / 43.3만주)
2026-10-0229,250 (12.28% / 134.2만주)
2026-10-0126,050 (5.68% / 50.7만주)
 3.2_3.9_R11.1_2.8
-6.5_5.6_B4.4_0.6
1.0_3.4_B7.0_3.7
-2.8_4.6_R8.4_0.5
-2.2_0.2_R3.1_5.2
-0.2_7.0_B1.1_1.4
-2.3_0.9_R0.9_1.6
-0.7_3.0_B1.7_0.2
1.7_2.1_R10.4_0.9
-1.0_0.8_R6.8_2.5		 4.50 34.57 98.22 30.04 170.77 191.16
97 138610 나이벡 코스닥 2026-10-16
(9.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,100 (9.26% / 12.0만주)
13,820 (-4.36% / 3.7만주)
14,450 (-1.57% / 2.3만주)
14,680 (-3.42% / 3.9만주)
15,200 (-2.88% / 10.9만주)
15,650 (-2.61% / 2.2만주)
16,070 (-3.02% / 2.1만주)
16,570 (3.69% / 4.7만주)
15,980 (-2.02% / 3.1만주)
16,310 (3.89% / 6.3만주)
2026-10-1615,100 (9.26% / 12.0만주)
2026-10-1513,820 (-4.36% / 3.7만주)
2026-10-1414,450 (-1.57% / 2.3만주)
2026-10-1314,680 (-3.42% / 3.9만주)
2026-10-1215,200 (-2.88% / 10.9만주)
2026-10-0815,650 (-2.61% / 2.2만주)
2026-10-0716,070 (-3.02% / 2.1만주)
2026-10-0616,570 (3.69% / 4.7만주)
2026-10-0215,980 (-2.02% / 3.1만주)
2026-10-0116,310 (3.89% / 6.3만주)
 0.2_0.0_R7.9_3.3
-4.2_1.6_B0.1_2.1
0.1_1.0_B1.7_1.3
-2.6_3.7_B0.9_1.3
5.9_0.3_B8.3_0.0
-0.1_0.3_B2.5_1.1
-0.3_0.1_B2.7_0.0
0.1_0.6_R3.6_0.1
-0.2_0.9_B1.8_1.0
-1.0_0.4_R5.0_0.0		 4.50 6.11 -2.96 -47.29 -56.86 -63.48 N/A
98 053350 이니텍 코스닥 2026-10-16
(1.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,350 (1.13% / 12.9만주)
5,290 (3.32% / 13.0만주)
5,120 (2.71% / 8.4만주)
4,985 (1.32% / 5.7만주)
4,920 (-0.51% / 8.0만주)
4,945 (1.96% / 6.6만주)
4,850 (1.04% / 10.8만주)
4,800 (0.21% / 10.1만주)
4,790 (0.74% / 5.2만주)
4,755 (0.11% / 3.1만주)
2026-10-165,350 (1.13% / 12.9만주)
2026-10-155,290 (3.32% / 13.0만주)
2026-10-145,120 (2.71% / 8.4만주)
2026-10-134,985 (1.32% / 5.7만주)
2026-10-124,920 (-0.51% / 8.0만주)
2026-10-084,945 (1.96% / 6.6만주)
2026-10-074,850 (1.04% / 10.8만주)
2026-10-064,800 (0.21% / 10.1만주)
2026-10-024,790 (0.74% / 5.2만주)
2026-10-014,755 (0.11% / 3.1만주)
 1.1_3.7_R0.9_1.5
0.2_2.5_R3.1_1.3
-1.0_0.0_R3.7_0.6
-1.1_2.4_R2.5_0.2
-0.3_1.2_B0.2_1.4
2.0_3.5_D0.0_1.3
0.0_1.3_R1.0_1.5
1.3_4.2_B1.0_2.9
-1.9_0.0_R2.7_1.3
-1.7_0.0_R1.8_1.4		 4.49 18.89 41.72 40.60 20.77 -40.16 N/A
99 900290 GRT 코스닥 2026-10-16
(2.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,165 (2.10% / 30.3만주)
3,100 (2.31% / 111.3만주)
3,030 (4.48% / 24.8만주)
2,900 (-3.01% / 46.8만주)
2,990 (-8.84% / 46.3만주)
3,280 (-3.53% / 17.9만주)
3,400 (3.03% / 12.9만주)
3,300 (-4.76% / 40.6만주)
3,465 (-4.68% / 35.5만주)
3,635 (10.15% / 75.7만주)
2026-10-163,165 (2.10% / 30.3만주)
2026-10-153,100 (2.31% / 111.3만주)
2026-10-143,030 (4.48% / 24.8만주)
2026-10-132,900 (-3.01% / 46.8만주)
2026-10-122,990 (-8.84% / 46.3만주)
2026-10-083,280 (-3.53% / 17.9만주)
2026-10-073,400 (3.03% / 12.9만주)
2026-10-063,300 (-4.76% / 40.6만주)
2026-10-023,465 (-4.68% / 35.5만주)
2026-10-013,635 (10.15% / 75.7만주)
 -3.1_0.0_R6.3_0.0
-4.3_0.9_R6.9_6.5
1.4_2.6_R3.1_4.0
-6.4_0.0_R3.6_3.1
0.0_0.0_B8.8_2.9
0.0_0.8_B3.5_0.0
2.0_2.7_R1.0_0.3
0.9_0.5_B5.6_0.0
0.0_1.0_B4.7_2.3
7.7_3.1_R2.3_4.1		 4.46 -13.17 30.79 -42.66 -1.56 8.58 N/A
100 039610 화성밸브 코스닥 2026-10-16
(12.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,360 (12.20% / 341.0만주)
6,560 (-6.95% / 264.2만주)
7,050 (18.09% / 458.3만주)
5,970 (-1.16% / 7.6만주)
6,040 (-6.79% / 10.9만주)
6,480 (-1.22% / 11.1만주)
6,560 (-2.81% / 13.3만주)
6,750 (6.97% / 59.1만주)
6,310 (-2.77% / 15.9만주)
6,490 (-4.14% / 77.9만주)
2026-10-167,360 (12.20% / 341.0만주)
2026-10-156,560 (-6.95% / 264.2만주)
2026-10-147,050 (18.09% / 458.3만주)
2026-10-135,970 (-1.16% / 7.6만주)
2026-10-126,040 (-6.79% / 10.9만주)
2026-10-086,480 (-1.22% / 11.1만주)
2026-10-076,560 (-2.81% / 13.3만주)
2026-10-066,750 (6.97% / 59.1만주)
2026-10-026,310 (-2.77% / 15.9만주)
2026-10-016,490 (-4.14% / 77.9만주)
 0.8_0.2_R11.0_7.6
0.0_2.3_B7.0_9.2
5.4_0.3_R12.1_10.1
0.2_1.8_B1.3_1.5
-1.2_0.7_B5.6_3.1
-0.2_1.4_B1.1_1.5
0.3_0.9_B3.1_0.0
5.5_0.5_R1.4_5.0
-0.9_0.8_B1.9_0.3
5.2_2.8_B8.8_4.5		 4.40 20.85 37.83 -24.67 -11.33 -20.00 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 3일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 199730 바이오인프라 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,575 (0.00% / 0.0만주)
2,575 (29.98% / 30.5만주)
1,981 (29.99% / 52.3만주)
1,524 (29.92% / 3.1만주)
1,173 (29.90% / 3.5만주)
903 (29.93% / 7.8만주)
695 (12.46% / 50.3만주)
618 (-6.79% / 5.8만주)
663 (10.13% / 9.0만주)
602 (-11.21% / 8.9만주)
2026-10-162,575 (0.00% / 0.0만주)
2026-10-152,575 (29.98% / 30.5만주)
2026-10-141,981 (29.99% / 52.3만주)
2026-10-131,524 (29.92% / 3.1만주)
2026-10-121,173 (29.90% / 3.5만주)
2026-10-08903 (29.93% / 7.8만주)
2026-10-07695 (12.46% / 50.3만주)
2026-10-06618 (-6.79% / 5.8만주)
2026-10-02663 (10.13% / 9.0만주)
2026-10-01602 (-11.21% / 8.9만주)
 *
23.7_0.2_R5.1_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
-1.6_0.0_R14.3_14.8
2.9_0.0_B9.4_0.0
-1.2_0.0_R11.4_3.9
-4.1_1.5_B7.4_7.5		 68.96 139.53 58.36 -39.20 -46.74 -47.13 N/A
2 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 53.24 78.88 59.67 -34.60 -28.54 -45.34 N/A
3 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 50.34 -2.57 3.65 -55.93 -52.19 -62.97 N/A
4 012340 뉴인텍 코스닥 2026-10-16
(-13.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 676 (-13.33% / 1,971.2만주)
780 (30.00% / 358.5만주)
600 (29.87% / 860.5만주)
462 (29.78% / 844.7만주)
356 (-26.75% / 348.3만주)
486 (29.95% / 279.4만주)
374 (-4.83% / 50.9만주)
393 (5.36% / 75.9만주)
373 (-4.11% / 26.6만주)
389 (-3.71% / 49.3만주)
2026-10-16676 (-13.33% / 1,971.2만주)
2026-10-15780 (30.00% / 358.5만주)
2026-10-14600 (29.87% / 860.5만주)
2026-10-13462 (29.78% / 844.7만주)
2026-10-12356 (-26.75% / 348.3만주)
2026-10-08486 (29.95% / 279.4만주)
2026-10-07374 (-4.83% / 50.9만주)
2026-10-06393 (5.36% / 75.9만주)
2026-10-02373 (-4.11% / 26.6만주)
2026-10-01389 (-3.71% / 49.3만주)
 21.8_1.9_B28.8_5.3
3.0_0.5_R26.2_0.0
7.6_4.8_R20.7_0.0
0.6_6.4_R29.1_0.0
-9.5_0.0_B19.1_8.9
3.2_1.8_R25.9_0.0
0.0_1.1_B4.8_1.8
1.9_0.3_R3.4_18.3
0.0_2.9_B4.1_0.0
1.0_10.0_B4.7_0.2		 46.32 51.57 -7.02 -51.16 -70.91 -70.30 N/A
5 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 43.47 89.48 192.53 124.13 253.33 197.85 N/A
6 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 34.42 57.81 55.77 4.20 65.23 44.06 N/A
7 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 32.60 19.07 71.56 -18.38 -47.46 23.63 N/A
8 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 32.30 38.49 60.19 -27.04 -30.96 -1.02
9 354200 엔젠바이오 코스닥 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 937 (5.28% / 1,023.6만주)
890 (20.92% / 701.0만주)
736 (2.08% / 235.0만주)
721 (9.08% / 237.2만주)
661 (-16.12% / 51.6만주)
788 (11.93% / 204.6만주)
704 (-0.85% / 55.4만주)
710 (-7.07% / 70.3만주)
764 (-9.16% / 61.9만주)
841 (0.12% / 43.7만주)
2026-10-16937 (5.28% / 1,023.6만주)
2026-10-15890 (20.92% / 701.0만주)
2026-10-14736 (2.08% / 235.0만주)
2026-10-13721 (9.08% / 237.2만주)
2026-10-12661 (-16.12% / 51.6만주)
2026-10-08788 (11.93% / 204.6만주)
2026-10-07704 (-0.85% / 55.4만주)
2026-10-06710 (-7.07% / 70.3만주)
2026-10-02764 (-9.16% / 61.9만주)
2026-10-01841 (0.12% / 43.7만주)
 9.2_11.1_B3.6_16.8
-5.3_3.0_R27.7_7.4
1.5_0.7_R0.5_19.8
0.0_4.2_R9.1_16.5
0.0_1.2_B16.1_0.0
0.6_0.0_R11.3_14.2
-0.3_0.9_B0.6_9.7
0.4_0.7_B7.4_9.6
-2.7_0.3_B6.6_1.1
-0.1_9.4_R0.2_4.6		 29.96 -43.18 -34.89 -82.00 -77.55 -81.62 N/A
10 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 29.96 42.72 10.80 -29.45 -23.37 0.00
11 065650 하이퍼코퍼레이션 코스닥 2026-10-16
(-24.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,460 (-24.66% / 286.0만주)
3,265 (29.82% / 48.2만주)
2,515 (29.84% / 6.1만주)
1,937 (30.00% / 143.4만주)
1,490 (-3.56% / 2.5만주)
1,545 (4.82% / 3.1만주)
1,474 (7.36% / 4.6만주)
1,373 (2.69% / 3.1만주)
1,337 (-0.96% / 6.0만주)
1,350 (-3.23% / 1.6만주)
2026-10-162,460 (-24.66% / 286.0만주)
2026-10-153,265 (29.82% / 48.2만주)
2026-10-142,515 (29.84% / 6.1만주)
2026-10-131,937 (30.00% / 143.4만주)
2026-10-121,490 (-3.56% / 2.5만주)
2026-10-081,545 (4.82% / 3.1만주)
2026-10-071,474 (7.36% / 4.6만주)
2026-10-061,373 (2.69% / 3.1만주)
2026-10-021,337 (-0.96% / 6.0만주)
2026-10-011,350 (-3.23% / 1.6만주)
 3.1_4.1_B26.9_3.7
29.8_8.0_D0.0_0.0
29.8_0.0_D0.0_0.0
-0.2_0.8_R30.3_0.0
-3.0_2.7_B0.6_0.3
-0.7_0.0_R5.6_0.5
0.0_0.9_R7.4_0.0
0.0_2.2_R2.7_0.0
3.6_0.1_B4.4_6.1
0.4_1.8_B3.6_0.6		 27.00 61.21 19.13 -37.24 -36.14 -65.06 N/A
12 176750 듀켐바이오 코스닥 2026-10-16
(-4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (-4.12% / 737.8만주)
8,970 (30.00% / 306.5만주)
6,900 (1.77% / 3.6만주)
6,780 (-2.59% / 9.1만주)
6,960 (-8.06% / 7.0만주)
7,570 (-2.95% / 4.0만주)
7,800 (5.55% / 20.5만주)
7,390 (1.37% / 5.5만주)
7,290 (4.59% / 15.6만주)
6,970 (1.01% / 5.3만주)
2026-10-168,600 (-4.12% / 737.8만주)
2026-10-158,970 (30.00% / 306.5만주)
2026-10-146,900 (1.77% / 3.6만주)
2026-10-136,780 (-2.59% / 9.1만주)
2026-10-126,960 (-8.06% / 7.0만주)
2026-10-087,570 (-2.95% / 4.0만주)
2026-10-077,800 (5.55% / 20.5만주)
2026-10-067,390 (1.37% / 5.5만주)
2026-10-027,290 (4.59% / 15.6만주)
2026-10-016,970 (1.01% / 5.3만주)
 5.9_4.1_B8.3_8.4
16.1_7.0_R12.0_0.0
-0.1_0.4_R1.9_1.3
-1.1_1.9_B1.5_2.6
-2.9_0.7_B5.3_1.4
-1.8_1.5_B1.2_0.0
4.1_0.8_R1.4_1.4
-1.2_0.6_R2.6_0.0
6.7_1.0_B2.0_0.0
-1.6_2.7_R2.7_0.6		 26.84 45.27 44.05 -5.29 -6.52 -6.32 N/A
13 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 26.75 36.14 47.03 -42.56 -39.40 -44.54 N/A
14 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 25.63 61.45 88.29 64.75 98.03 -12.13 N/A
15 039610 화성밸브 코스닥 2026-10-16
(12.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,360 (12.20% / 341.0만주)
6,560 (-6.95% / 264.2만주)
7,050 (18.09% / 458.3만주)
5,970 (-1.16% / 7.6만주)
6,040 (-6.79% / 10.9만주)
6,480 (-1.22% / 11.1만주)
6,560 (-2.81% / 13.3만주)
6,750 (6.97% / 59.1만주)
6,310 (-2.77% / 15.9만주)
6,490 (-4.14% / 77.9만주)
2026-10-167,360 (12.20% / 341.0만주)
2026-10-156,560 (-6.95% / 264.2만주)
2026-10-147,050 (18.09% / 458.3만주)
2026-10-135,970 (-1.16% / 7.6만주)
2026-10-126,040 (-6.79% / 10.9만주)
2026-10-086,480 (-1.22% / 11.1만주)
2026-10-076,560 (-2.81% / 13.3만주)
2026-10-066,750 (6.97% / 59.1만주)
2026-10-026,310 (-2.77% / 15.9만주)
2026-10-016,490 (-4.14% / 77.9만주)
 0.8_0.2_R11.0_7.6
0.0_2.3_B7.0_9.2
5.4_0.3_R12.1_10.1
0.2_1.8_B1.3_1.5
-1.2_0.7_B5.6_3.1
-0.2_1.4_B1.1_1.5
0.3_0.9_B3.1_0.0
5.5_0.5_R1.4_5.0
-0.9_0.8_B1.9_0.3
5.2_2.8_B8.8_4.5		 23.28 20.85 37.83 -24.67 -11.33 -20.00 N/A
16 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 22.75 28.33 63.67 47.75 71.01 57.39 N/A
17 026910 광진실업 코스닥 2026-10-16
(18.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,590 (18.54% / 24.3만주)
2,185 (-0.46% / 5.4만주)
2,195 (3.05% / 4.7만주)
2,130 (-3.18% / 5.1만주)
2,200 (-6.18% / 8.7만주)
2,345 (0.64% / 9.0만주)
2,330 (1.30% / 19.5만주)
2,300 (14.14% / 39.2만주)
2,015 (4.95% / 52.8만주)
1,920 (-17.06% / 78.0만주)
2026-10-162,590 (18.54% / 24.3만주)
2026-10-152,185 (-0.46% / 5.4만주)
2026-10-142,195 (3.05% / 4.7만주)
2026-10-132,130 (-3.18% / 5.1만주)
2026-10-122,200 (-6.18% / 8.7만주)
2026-10-082,345 (0.64% / 9.0만주)
2026-10-072,330 (1.30% / 19.5만주)
2026-10-062,300 (14.14% / 39.2만주)
2026-10-022,015 (4.95% / 52.8만주)
2026-10-011,920 (-17.06% / 78.0만주)
 0.0_0.5_R17.2_3.5
0.0_3.7_B0.5_5.0
1.9_0.2_R1.2_4.3
0.2_1.9_B3.4_4.8
1.5_7.7_B7.6_0.0
-0.9_2.2_R1.5_4.5
4.1_4.5_B2.7_1.9
0.7_2.5_R13.3_5.9
5.7_3.2_B0.7_19.7
-9.5_12.8_B8.4_2.1		 21.60 -23.03 -55.34 21.31 -4.60 -7.33 N/A
18 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 21.52 39.38 33.80 -35.68 119.30 74.15 N/A
19 042510 라온시큐어 코스닥 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 20.53 61.27 172.14 76.22 125.22 100.96 N/A
20 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 20.45 48.67 -2.37 -5.01 26.53 49.10
21 030960 양지사 코스닥 2026-10-16
(-7.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,710 (-7.46% / 404.0만주)
6,170 (29.89% / 504.4만주)
4,750 (-0.42% / 12.3만주)
4,770 (5.76% / 136.4만주)
4,510 (-2.91% / 2.5만주)
4,645 (2.99% / 7.1만주)
4,510 (-2.80% / 2.4만주)
4,640 (-2.52% / 1.2만주)
4,760 (1.17% / 0.9만주)
4,705 (-0.63% / 1.0만주)
2026-10-165,710 (-7.46% / 404.0만주)
2026-10-156,170 (29.89% / 504.4만주)
2026-10-144,750 (-0.42% / 12.3만주)
2026-10-134,770 (5.76% / 136.4만주)
2026-10-124,510 (-2.91% / 2.5만주)
2026-10-084,645 (2.99% / 7.1만주)
2026-10-074,510 (-2.80% / 2.4만주)
2026-10-064,640 (-2.52% / 1.2만주)
2026-10-024,760 (1.17% / 0.9만주)
2026-10-014,705 (-0.63% / 1.0만주)
 -4.1_4.5_B2.2_11.5
9.9_1.3_R18.2_0.0
-1.8_1.6_R1.4_1.7
0.0_2.3_R5.8_13.6
-1.4_0.2_B1.5_3.4
-0.2_0.4_R3.2_5.5
0.0_0.3_B2.8_0.0
0.0_0.4_B2.5_0.0
-0.1_0.6_R1.3_0.9
-0.5_0.3_B0.1_0.5		 19.71 17.01 19.71 -16.17 -26.91 -29.33 N/A
22 087010 펩트론 코스닥 2026-10-16
(12.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 99,200 (12.34% / 79.3만주)
88,300 (-1.23% / 29.9만주)
89,400 (7.84% / 39.8만주)
82,900 (-7.37% / 34.2만주)
89,500 (-2.19% / 46.8만주)
91,500 (-29.94% / 60.1만주)
130,600 (0.00% / 115.2만주)
130,600 (0.85% / 14.4만주)
129,500 (-9.12% / 21.3만주)
142,500 (8.28% / 16.3만주)
2026-10-1699,200 (12.34% / 79.3만주)
2026-10-1588,300 (-1.23% / 29.9만주)
2026-10-1489,400 (7.84% / 39.8만주)
2026-10-1382,900 (-7.37% / 34.2만주)
2026-10-1289,500 (-2.19% / 46.8만주)
2026-10-0891,500 (-29.94% / 60.1만주)
2026-10-07130,600 (0.00% / 115.2만주)
2026-10-06130,600 (0.85% / 14.4만주)
2026-10-02129,500 (-9.12% / 21.3만주)
2026-10-01142,500 (8.28% / 16.3만주)
 0.5_1.5_R13.3_2.5
-3.6_0.9_R2.4_5.9
4.9_2.0_R2.8_5.1
-4.0_4.5_B3.5_0.3
-3.2_2.4_R1.0_5.0
-24.7_0.0_B6.9_0.8
0.2_3.9_B0.2_4.4
-0.9_0.9_R1.8_2.1
0.1_0.1_B9.2_1.8
-0.3_0.6_R8.6_0.1		 19.66 -34.22 -23.69 -62.28 -57.15 -62.78
23 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 18.31 2.20 -21.82 -67.06 -75.40 -81.54 N/A
24 032685 소프트센우 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,850 (0.00% / 0.0만주)
6,850 (13.98% / 2.0만주)
6,010 (3.44% / 0.2만주)
5,810 (4.50% / 0.5만주)
5,560 (-9.59% / 0.5만주)
6,150 (-1.28% / 1.1만주)
6,230 (-15.35% / 0.8만주)
7,360 (28.45% / 0.8만주)
5,730 (-1.21% / 0.1만주)
5,800 (3.57% / 0.1만주)
2026-10-166,850 (0.00% / 0.0만주)
2026-10-156,850 (13.98% / 2.0만주)
2026-10-146,010 (3.44% / 0.2만주)
2026-10-135,810 (4.50% / 0.5만주)
2026-10-125,560 (-9.59% / 0.5만주)
2026-10-086,150 (-1.28% / 1.1만주)
2026-10-076,230 (-15.35% / 0.8만주)
2026-10-067,360 (28.45% / 0.8만주)
2026-10-025,730 (-1.21% / 0.1만주)
2026-10-015,800 (3.57% / 0.1만주)
 *
-0.2_0.0_R14.2_14.0
-0.9_0.0_R4.3_3.2
11.9_9.6_B6.6_0.0
-5.7_5.4_B4.1_0.0
4.3_0.0_B5.4_20.2
-12.5_0.0_B3.3_7.0
1.6_0.0_R26.5_1.1
1.0_3.8_B2.2_0.0
1.6_1.6_R1.9_0.5		 17.90 2.24 -31.16 -76.74 -79.76 -78.43 N/A
25 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 17.84 22.64 81.67 -38.59 545.93 534.64
26 051780 큐로홀딩스 코스닥 2026-10-16
(14.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,635 (14.07% / 19.1만주)
2,310 (-2.12% / 7.0만주)
2,360 (4.89% / 1.7만주)
2,250 (-7.02% / 1.4만주)
2,420 (-0.82% / 2.6만주)
2,440 (1.24% / 1.5만주)
2,410 (1.90% / 3.5만주)
2,365 (-3.67% / 8.1만주)
2,455 (4.91% / 4.6만주)
2,340 (0.00% / 2.7만주)
2026-10-162,635 (14.07% / 19.1만주)
2026-10-152,310 (-2.12% / 7.0만주)
2026-10-142,360 (4.89% / 1.7만주)
2026-10-132,250 (-7.02% / 1.4만주)
2026-10-122,420 (-0.82% / 2.6만주)
2026-10-082,440 (1.24% / 1.5만주)
2026-10-072,410 (1.90% / 3.5만주)
2026-10-062,365 (-3.67% / 8.1만주)
2026-10-022,455 (4.91% / 4.6만주)
2026-10-012,340 (0.00% / 2.7만주)
 -0.6_3.1_R6.5_9.2
0.6_4.1_B2.7_6.3
0.9_0.4_R4.0_4.9
0.0_1.8_B7.0_1.4
-0.2_1.2_B0.6_4.5
-1.7_0.0_R3.0_1.6
5.3_1.0_B3.2_0.0
0.0_3.8_B3.7_4.1
1.9_1.5_R2.9_1.8
-0.4_1.7_R0.4_0.0		 17.11 -2.23 -6.06 -27.51 -52.52 -61.53 N/A
27 037950 엘컴텍 코스닥 2026-10-16
(3.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,920 (3.55% / 6.8만주)
2,820 (0.71% / 10.3만주)
2,800 (11.78% / 12.9만주)
2,505 (-3.47% / 12.7만주)
2,595 (-1.33% / 1.4만주)
2,630 (-3.13% / 1.8만주)
2,715 (-2.16% / 1.3만주)
2,775 (0.91% / 0.7만주)
2,750 (0.00% / 1.6만주)
2,750 (4.56% / 12.5만주)
2026-10-162,920 (3.55% / 6.8만주)
2026-10-152,820 (0.71% / 10.3만주)
2026-10-142,800 (11.78% / 12.9만주)
2026-10-132,505 (-3.47% / 12.7만주)
2026-10-122,595 (-1.33% / 1.4만주)
2026-10-082,630 (-3.13% / 1.8만주)
2026-10-072,715 (-2.16% / 1.3만주)
2026-10-062,775 (0.91% / 0.7만주)
2026-10-022,750 (0.00% / 1.6만주)
2026-10-012,750 (4.56% / 12.5만주)
 0.4_0.0_R3.7_0.5
0.0_0.9_R0.7_2.1
12.0_1.3_B0.2_3.4
-1.3_1.6_B2.1_1.2
0.0_0.2_B1.3_1.5
-1.1_0.0_B2.0_3.0
-2.0_0.4_B0.2_2.8
0.2_0.9_R0.7_2.0
0.0_2.0_D0.0_2.7
4.6_4.2_D0.0_12.7		 16.57 5.42 -1.35 -17.86 -29.98 -36.80 N/A
28 484120 도우인시스 코스닥 2026-10-16
(10.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 24,000 (10.09% / 31.0만주)
21,800 (-8.40% / 5.5만주)
23,800 (13.88% / 15.3만주)
20,900 (-3.24% / 5.0만주)
21,600 (-7.10% / 6.4만주)
23,250 (0.00% / 6.6만주)
23,250 (1.09% / 3.5만주)
23,000 (0.00% / 3.7만주)
23,000 (-5.93% / 5.0만주)
24,450 (1.45% / 4.7만주)
2026-10-1624,000 (10.09% / 31.0만주)
2026-10-1521,800 (-8.40% / 5.5만주)
2026-10-1423,800 (13.88% / 15.3만주)
2026-10-1320,900 (-3.24% / 5.0만주)
2026-10-1221,600 (-7.10% / 6.4만주)
2026-10-0823,250 (0.00% / 6.6만주)
2026-10-0723,250 (1.09% / 3.5만주)
2026-10-0623,000 (0.00% / 3.7만주)
2026-10-0223,000 (-5.93% / 5.0만주)
2026-10-0124,450 (1.45% / 4.7만주)
 1.4_0.0_R9.3_5.4
-4.2_1.6_B4.4_4.2
5.5_4.3_R7.9_5.7
-2.1_5.2_B1.2_1.9
-1.5_1.9_B5.7_6.8
2.2_2.6_B2.1_1.7
0.2_2.6_R0.9_4.5
-0.9_2.6_R0.9_3.3
2.0_3.7_B7.8_0.0
0.8_1.4_R0.6_3.3		 14.83 28.41 32.67 16.79 0.00 -18.92 N/A
29 060480 국일신동 코스닥 2026-10-16
(17.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,090 (17.08% / 12.4만주)
931 (-2.21% / 3.7만주)
952 (0.21% / 5.3만주)
950 (-3.26% / 8.7만주)
982 (-13.86% / 25.1만주)
1,140 (2.06% / 40.6만주)
1,117 (1.18% / 40.9만주)
1,104 (28.82% / 84.0만주)
857 (-18.38% / 75.7만주)
1,050 (-16.00% / 22.6만주)
2026-10-161,090 (17.08% / 12.4만주)
2026-10-15931 (-2.21% / 3.7만주)
2026-10-14952 (0.21% / 5.3만주)
2026-10-13950 (-3.26% / 8.7만주)
2026-10-12982 (-13.86% / 25.1만주)
2026-10-081,140 (2.06% / 40.6만주)
2026-10-071,117 (1.18% / 40.9만주)
2026-10-061,104 (28.82% / 84.0만주)
2026-10-02857 (-18.38% / 75.7만주)
2026-10-011,050 (-16.00% / 22.6만주)
 0.0_3.2_R17.1_0.0
0.1_2.7_B2.3_7.0
0.1_3.2_R0.1_9.1
3.9_5.3_B6.9_0.0
0.9_0.2_B14.6_0.0
-0.8_9.3_R2.9_16.7
0.0_13.5_R1.2_11.3
3.5_1.6_R24.5_0.9
1.0_2.6_B19.2_6.9
0.0_3.3_B16.0_6.3		 14.74 -31.88 -20.38 -42.18 -32.80 -36.44 N/A
30 130740 티피씨글로벌 코스닥 2026-10-16
(0.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,939 (0.73% / 3.8만주)
1,925 (-1.53% / 9.5만주)
1,955 (14.06% / 54.9만주)
1,714 (-3.76% / 1.8만주)
1,781 (-0.50% / 1.4만주)
1,790 (-1.49% / 1.3만주)
1,817 (-0.33% / 0.8만주)
1,823 (-0.82% / 2.0만주)
1,838 (0.55% / 0.5만주)
1,828 (0.99% / 1.5만주)
2026-10-161,939 (0.73% / 3.8만주)
2026-10-151,925 (-1.53% / 9.5만주)
2026-10-141,955 (14.06% / 54.9만주)
2026-10-131,714 (-3.76% / 1.8만주)
2026-10-121,781 (-0.50% / 1.4만주)
2026-10-081,790 (-1.49% / 1.3만주)
2026-10-071,817 (-0.33% / 0.8만주)
2026-10-061,823 (-0.82% / 2.0만주)
2026-10-021,838 (0.55% / 0.5만주)
2026-10-011,828 (0.99% / 1.5만주)
 -0.6_1.9_R1.0_1.7
1.8_5.4_B3.3_0.0
-0.6_2.6_R14.8_4.6
-1.7_2.5_B2.1_0.1
0.0_1.0_B0.5_0.7
0.1_1.5_B1.6_0.0
1.2_0.7_B1.5_0.4
0.5_1.8_B1.3_0.0
0.9_1.5_B0.4_0.0
0.1_0.6_R0.9_0.7		 13.13 0.21 0.21 -12.66 -7.45 -4.72 N/A
31 035760 CJ ENM 코스닥 2026-10-16
(-0.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,150 (-0.99% / 19.3만주)
40,550 (6.85% / 21.7만주)
37,950 (6.90% / 10.4만주)
35,500 (1.14% / 6.1만주)
35,100 (-2.90% / 6.6만주)
36,150 (2.55% / 11.3만주)
35,250 (2.77% / 5.0만주)
34,300 (-2.56% / 4.9만주)
35,200 (-1.54% / 7.7만주)
35,750 (-2.85% / 9.2만주)
2026-10-1640,150 (-0.99% / 19.3만주)
2026-10-1540,550 (6.85% / 21.7만주)
2026-10-1437,950 (6.90% / 10.4만주)
2026-10-1335,500 (1.14% / 6.1만주)
2026-10-1235,100 (-2.90% / 6.6만주)
2026-10-0836,150 (2.55% / 11.3만주)
2026-10-0735,250 (2.77% / 5.0만주)
2026-10-0634,300 (-2.56% / 4.9만주)
2026-10-0235,200 (-1.54% / 7.7만주)
2026-10-0135,750 (-2.85% / 9.2만주)
 -0.6_1.7_R1.1_3.8
-1.1_0.5_R8.0_1.8
-0.3_1.6_R7.2_1.7
-0.7_2.7_R1.9_1.1
-0.7_2.6_B2.2_0.6
0.4_3.5_R2.1_0.0
0.6_0.1_R2.2_1.1
-0.6_0.6_B2.0_2.3
-0.7_2.6_B0.8_0.8
0.3_1.7_B3.1_0.8		 13.10 5.66 35.87 -25.79 -36.57 -39.99
32 373110 엑셀세라퓨틱스 코스닥 2026-10-16
(6.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 12.62 14.95 -1.35 -19.71 -27.84 -52.58 N/A
33 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 12.61 63.74 14.71 -4.79 2.67 32.00 N/A
34 060900 에이전트AI 코스닥 2026-10-16
(7.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,717 (7.99% / 9.0만주)
1,590 (-2.15% / 14.9만주)
1,625 (5.93% / 14.3만주)
1,534 (5.72% / 22.6만주)
1,451 (-15.15% / 13.1만주)
1,710 (-3.01% / 11.3만주)
1,763 (9.57% / 33.4만주)
1,609 (-1.59% / 8.5만주)
1,635 (2.51% / 77.8만주)
1,595 (-27.66% / 65.2만주)
2026-10-161,717 (7.99% / 9.0만주)
2026-10-151,590 (-2.15% / 14.9만주)
2026-10-141,625 (5.93% / 14.3만주)
2026-10-131,534 (5.72% / 22.6만주)
2026-10-121,451 (-15.15% / 13.1만주)
2026-10-081,710 (-3.01% / 11.3만주)
2026-10-071,763 (9.57% / 33.4만주)
2026-10-061,609 (-1.59% / 8.5만주)
2026-10-021,635 (2.51% / 77.8만주)
2026-10-011,595 (-27.66% / 65.2만주)
 1.8_6.7_R6.5_1.4
-7.3_0.0_R5.6_11.3
2.9_2.8_R2.9_5.7
0.0_1.4_R5.7_14.1
2.3_0.0_B17.1_0.0
2.4_0.2_B5.3_4.4
7.5_5.3_R1.9_6.1
3.8_1.8_B5.2_0.0
2.9_3.0_B0.4_23.3
-17.5_3.1_B12.4_1.3		 11.93 -48.44 -60.75 -75.12 -84.50 -87.47 N/A
35 137940 넥스트아이 코스닥 2026-10-16
(7.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,980 (7.32% / 3.7만주)
1,845 (-0.54% / 1.4만주)
1,855 (4.74% / 7.5만주)
1,771 (-2.10% / 1.6만주)
1,809 (-2.11% / 1.6만주)
1,848 (-0.27% / 2.2만주)
1,853 (-0.86% / 5.9만주)
1,869 (-4.15% / 3.6만주)
1,950 (9.61% / 4.5만주)
1,779 (-2.31% / 2.0만주)
2026-10-161,980 (7.32% / 3.7만주)
2026-10-151,845 (-0.54% / 1.4만주)
2026-10-141,855 (4.74% / 7.5만주)
2026-10-131,771 (-2.10% / 1.6만주)
2026-10-121,809 (-2.11% / 1.6만주)
2026-10-081,848 (-0.27% / 2.2만주)
2026-10-071,853 (-0.86% / 5.9만주)
2026-10-061,869 (-4.15% / 3.6만주)
2026-10-021,950 (9.61% / 4.5만주)
2026-10-011,779 (-2.31% / 2.0만주)
 -2.4_1.6_R8.9_2.0
-1.0_2.2_R0.4_3.5
0.0_0.6_R4.7_5.1
0.0_0.8_B2.1_0.6
0.5_0.0_B2.6_0.1
-0.1_1.4_B0.2_6.6
-0.8_1.6_B0.1_3.8
0.0_1.1_B4.2_0.0
-0.3_0.1_R9.9_4.6
-1.8_1.5_B0.6_0.1		 11.80 1.43 -9.17 -26.67 -34.87 -42.94 N/A
36 460870 에스엠씨지 코스닥 2026-10-16
(8.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 11.68 21.32 38.66 -6.25 -5.71 -34.26 N/A
37 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 11.44 54.47 74.51 -33.39 84.02 83.57 N/A
38 340360 다보링크 코스닥 2026-10-16
(9.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 956 (9.51% / 42.6만주)
873 (-0.57% / 26.6만주)
878 (2.33% / 21.5만주)
858 (0.00% / 16.1만주)
858 (-0.12% / 11.0만주)
859 (1.06% / 30.4만주)
850 (-1.16% / 13.1만주)
860 (-2.60% / 9.2만주)
883 (-3.92% / 12.3만주)
919 (-0.43% / 11.2만주)
2026-10-16956 (9.51% / 42.6만주)
2026-10-15873 (-0.57% / 26.6만주)
2026-10-14878 (2.33% / 21.5만주)
2026-10-13858 (0.00% / 16.1만주)
2026-10-12858 (-0.12% / 11.0만주)
2026-10-08859 (1.06% / 30.4만주)
2026-10-07850 (-1.16% / 13.1만주)
2026-10-06860 (-2.60% / 9.2만주)
2026-10-02883 (-3.92% / 12.3만주)
2026-10-01919 (-0.43% / 11.2만주)
 3.4_5.3_R5.9_0.2
0.7_7.4_B1.2_0.0
6.3_2.6_B3.7_0.3
0.0_4.4_D0.0_2.6
-5.4_0.0_R5.5_7.0
0.0_6.7_R1.1_0.1
0.0_2.7_B1.2_2.4
0.0_4.1_B2.6_1.1
0.5_0.8_B4.4_0.4
0.1_2.6_B0.5_0.0		 11.42 5.29 14.08 -43.57 -31.81 -38.76 N/A
39 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 11.27 27.94 55.09 -0.78 -13.31 -35.64 N/A
40 187420 HLB제넥스 코스닥 2026-10-16
(17.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (17.37% / 202.9만주)
2,130 (-4.05% / 22.4만주)
2,220 (-1.33% / 22.9만주)
2,250 (-0.88% / 63.7만주)
2,270 (-13.03% / 85.2만주)
2,610 (20.00% / 466.4만주)
2,175 (2.35% / 53.0만주)
2,125 (11.26% / 180.8만주)
1,910 (-3.00% / 14.2만주)
1,969 (-1.35% / 8.2만주)
2026-10-162,500 (17.37% / 202.9만주)
2026-10-152,130 (-4.05% / 22.4만주)
2026-10-142,220 (-1.33% / 22.9만주)
2026-10-132,250 (-0.88% / 63.7만주)
2026-10-122,270 (-13.03% / 85.2만주)
2026-10-082,610 (20.00% / 466.4만주)
2026-10-072,175 (2.35% / 53.0만주)
2026-10-062,125 (11.26% / 180.8만주)
2026-10-021,910 (-3.00% / 14.2만주)
2026-10-011,969 (-1.35% / 8.2만주)
 1.4_1.6_R16.0_7.0
-2.7_4.5_B1.4_0.7
-1.3_5.6_D0.0_2.0
-3.1_0.7_R2.3_5.8
-3.1_1.3_B10.3_2.6
0.0_0.9_R20.0_6.5
-1.6_2.6_R4.1_2.3
0.7_0.4_R10.4_12.5
-0.3_0.8_B2.7_1.1
0.1_2.2_B1.4_0.0		 11.11 39.43 31.58 -16.25 -7.41 -17.76 N/A
41 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 10.99 22.49 21.19 -73.46 -74.76 -48.12 N/A
42 393210 토마토시스템 코스닥 2026-10-16
(2.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,280 (2.66% / 412.7만주)
3,195 (10.55% / 574.9만주)
2,890 (-2.36% / 19.7만주)
2,960 (-5.13% / 23.8만주)
3,120 (-8.37% / 31.2만주)
3,405 (-4.08% / 32.8만주)
3,550 (0.28% / 37.4만주)
3,540 (3.21% / 47.3만주)
3,430 (0.00% / 40.7만주)
3,430 (-0.15% / 96.5만주)
2026-10-163,280 (2.66% / 412.7만주)
2026-10-153,195 (10.55% / 574.9만주)
2026-10-142,890 (-2.36% / 19.7만주)
2026-10-132,960 (-5.13% / 23.8만주)
2026-10-123,120 (-8.37% / 31.2만주)
2026-10-083,405 (-4.08% / 32.8만주)
2026-10-073,550 (0.28% / 37.4만주)
2026-10-063,540 (3.21% / 47.3만주)
2026-10-023,430 (0.00% / 40.7만주)
2026-10-013,430 (-0.15% / 96.5만주)
 8.0_2.2_B6.4_9.9
-3.8_3.2_R14.9_8.6
0.0_0.0_B2.4_4.6
-0.6_4.2_B4.5_0.2
0.0_3.4_B8.4_0.1
3.1_1.3_B7.0_0.0
-1.0_0.7_R1.3_2.5
0.0_3.1_R3.2_1.1
2.6_2.3_B2.6_1.4
0.0_4.1_B0.1_6.3		 10.81 49.09 57.31 -26.87 -36.68 -48.35 N/A
43 457600 벡트 코스닥 2026-10-16
(8.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,100 (8.47% / 20.1만주)
3,780 (0.00% / 13.8만주)
3,780 (2.16% / 8.3만주)
3,700 (-9.87% / 8.1만주)
4,105 (5.39% / 13.3만주)
3,895 (-6.71% / 8.6만주)
4,175 (0.60% / 5.7만주)
4,150 (7.79% / 16.9만주)
3,850 (4.34% / 22.8만주)
3,690 (-3.40% / 9.4만주)
2026-10-164,100 (8.47% / 20.1만주)
2026-10-153,780 (0.00% / 13.8만주)
2026-10-143,780 (2.16% / 8.3만주)
2026-10-133,700 (-9.87% / 8.1만주)
2026-10-124,105 (5.39% / 13.3만주)
2026-10-083,895 (-6.71% / 8.6만주)
2026-10-074,175 (0.60% / 5.7만주)
2026-10-064,150 (7.79% / 16.9만주)
2026-10-023,850 (4.34% / 22.8만주)
2026-10-013,690 (-3.40% / 9.4만주)
 0.0_0.4_R5.8_10.0
0.0_9.8_D0.0_2.4
1.9_0.8_R0.3_2.9
0.1_2.3_B10.0_0.0
0.0_0.8_R5.4_5.7
-0.4_1.8_B6.4_1.0
0.2_5.0_R0.4_1.2
0.9_0.0_R6.8_8.4
-0.1_3.9_R4.5_5.1
-0.1_0.1_B3.3_2.8		 10.81 -5.86 43.61 80.22 74.84 38.28 N/A
44 051160 지어소프트 코스닥 2026-10-16
(6.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,500 (6.38% / 10.1만주)
12,690 (0.08% / 9.3만주)
12,680 (3.68% / 3.2만주)
12,230 (-3.40% / 7.9만주)
12,660 (-10.97% / 17.5만주)
14,220 (3.19% / 20.8만주)
13,780 (0.88% / 21.8만주)
13,660 (5.81% / 18.6만주)
12,910 (10.53% / 21.4만주)
11,680 (-1.52% / 7.4만주)
2026-10-1613,500 (6.38% / 10.1만주)
2026-10-1512,690 (0.08% / 9.3만주)
2026-10-1412,680 (3.68% / 3.2만주)
2026-10-1312,230 (-3.40% / 7.9만주)
2026-10-1212,660 (-10.97% / 17.5만주)
2026-10-0814,220 (3.19% / 20.8만주)
2026-10-0713,780 (0.88% / 21.8만주)
2026-10-0613,660 (5.81% / 18.6만주)
2026-10-0212,910 (10.53% / 21.4만주)
2026-10-0111,680 (-1.52% / 7.4만주)
 1.0_0.0_R6.4_2.1
-1.0_4.4_R1.1_1.5
0.2_0.1_R3.5_1.7
-1.3_1.6_B2.2_1.3
0.0_0.0_B11.0_0.8
0.0_0.7_R3.2_0.7
0.0_1.8_R0.9_3.6
0.2_1.7_R5.6_0.8
0.4_0.0_R10.1_1.8
0.0_1.4_B1.5_1.7		 10.38 33.27 88.02 75.32 75.78 68.96 N/A
45 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 10.00 0.20 -29.80 -31.25 -10.14 -31.20 N/A
46 014950 삼익제약 코스닥 2026-10-16
(18.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,980 (18.57% / 493.6만주)
6,730 (-6.53% / 23.3만주)
7,200 (-0.96% / 24.8만주)
7,270 (-3.32% / 37.9만주)
7,520 (-2.97% / 254.6만주)
7,750 (-4.32% / 29.1만주)
8,100 (-3.57% / 85.1만주)
8,400 (-1.75% / 33.9만주)
8,550 (-2.17% / 34.2만주)
8,740 (1.98% / 52.6만주)
2026-10-167,980 (18.57% / 493.6만주)
2026-10-156,730 (-6.53% / 23.3만주)
2026-10-147,200 (-0.96% / 24.8만주)
2026-10-137,270 (-3.32% / 37.9만주)
2026-10-127,520 (-2.97% / 254.6만주)
2026-10-087,750 (-4.32% / 29.1만주)
2026-10-078,100 (-3.57% / 85.1만주)
2026-10-068,400 (-1.75% / 33.9만주)
2026-10-028,550 (-2.17% / 34.2만주)
2026-10-018,740 (1.98% / 52.6만주)
 0.4_0.0_R18.6_5.2
-4.0_2.2_B2.6_2.3
0.6_1.5_B1.5_1.2
-2.1_3.4_B1.2_2.9
1.7_1.1_B4.6_12.2
-0.2_0.4_B4.1_1.6
1.2_0.0_B4.7_6.8
0.0_1.3_B1.8_1.1
-1.4_0.7_B0.8_1.6
-0.1_1.3_R2.1_1.4		 9.77 -31.74 86.01 -22.07 -53.39 0.00 N/A
47 342870 오아 코스닥 2026-10-16
(4.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (4.07% / 0.9만주)
3,690 (-3.91% / 2.2만주)
3,840 (9.71% / 0.7만주)
3,500 (-8.38% / 1.9만주)
3,820 (-0.65% / 0.2만주)
3,845 (-0.13% / 1.4만주)
3,850 (4.19% / 0.8만주)
3,695 (3.94% / 0.4만주)
3,555 (0.85% / 0.4만주)
3,525 (0.00% / 0.5만주)
2026-10-163,840 (4.07% / 0.9만주)
2026-10-153,690 (-3.91% / 2.2만주)
2026-10-143,840 (9.71% / 0.7만주)
2026-10-133,500 (-8.38% / 1.9만주)
2026-10-123,820 (-0.65% / 0.2만주)
2026-10-083,845 (-0.13% / 1.4만주)
2026-10-073,850 (4.19% / 0.8만주)
2026-10-063,695 (3.94% / 0.4만주)
2026-10-023,555 (0.85% / 0.4만주)
2026-10-013,525 (0.00% / 0.5만주)
 -0.9_0.0_R6.2_0.3
-2.0_0.0_B2.0_6.2
2.3_0.4_R7.3_2.1
0.0_0.9_B8.4_0.5
0.9_0.9_B1.5_0.9
0.3_1.2_B0.4_2.7
0.0_0.0_R4.2_6.2
0.0_0.1_R3.9_0.1
0.0_0.9_R0.9_0.1
-0.1_2.1_R0.1_0.0		 9.71 0.79 -9.54 -39.72 -48.72 -65.31 N/A
48 253450 스튜디오드래곤 코스닥 2026-10-16
(6.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,200 (6.91% / 29.0만주)
21,700 (-0.46% / 10.6만주)
21,800 (3.07% / 7.2만주)
21,150 (2.92% / 6.7만주)
20,550 (-0.72% / 4.1만주)
20,700 (0.00% / 7.2만주)
20,700 (1.47% / 3.0만주)
20,400 (0.00% / 4.6만주)
20,400 (-0.73% / 3.0만주)
20,550 (1.99% / 4.4만주)
2026-10-1623,200 (6.91% / 29.0만주)
2026-10-1521,700 (-0.46% / 10.6만주)
2026-10-1421,800 (3.07% / 7.2만주)
2026-10-1321,150 (2.92% / 6.7만주)
2026-10-1220,550 (-0.72% / 4.1만주)
2026-10-0820,700 (0.00% / 7.2만주)
2026-10-0720,700 (1.47% / 3.0만주)
2026-10-0620,400 (0.00% / 4.6만주)
2026-10-0220,400 (-0.73% / 3.0만주)
2026-10-0120,550 (1.99% / 4.4만주)
 1.4_1.1_R7.5_3.0
-3.2_0.0_R2.8_2.3
0.2_0.5_R2.8_1.4
-1.0_1.8_R3.9_0.5
1.9_0.2_B2.6_1.4
1.7_1.4_B1.7_0.5
0.2_0.0_R1.2_1.9
0.5_0.2_B0.5_3.9
-0.2_0.5_B0.5_1.5
-0.2_0.2_R2.2_0.0		 9.69 5.69 14.85 -34.56 -50.32 -46.17
49 115180 큐리언트 코스닥 2026-10-16
(3.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,500 (3.37% / 22.6만주)
20,800 (-2.80% / 16.0만주)
21,400 (9.18% / 34.7만주)
19,600 (-10.30% / 48.4만주)
21,850 (-2.24% / 11.3만주)
22,350 (-7.64% / 20.3만주)
24,200 (-3.20% / 7.2만주)
25,000 (1.01% / 11.5만주)
24,750 (0.41% / 5.9만주)
24,650 (12.05% / 21.6만주)
2026-10-1621,500 (3.37% / 22.6만주)
2026-10-1520,800 (-2.80% / 16.0만주)
2026-10-1421,400 (9.18% / 34.7만주)
2026-10-1319,600 (-10.30% / 48.4만주)
2026-10-1221,850 (-2.24% / 11.3만주)
2026-10-0822,350 (-7.64% / 20.3만주)
2026-10-0724,200 (-3.20% / 7.2만주)
2026-10-0625,000 (1.01% / 11.5만주)
2026-10-0224,750 (0.41% / 5.9만주)
2026-10-0124,650 (12.05% / 21.6만주)
 3.9_9.5_B0.2_2.5
-0.5_3.1_B2.3_1.6
5.1_3.9_R3.9_4.2
3.9_3.1_B13.7_0.0
0.0_1.4_B2.2_4.5
-3.1_6.9_B4.7_2.3
-1.6_1.4_B1.6_3.7
0.6_3.4_R0.4_3.2
1.6_2.4_B1.2_0.6
1.1_0.0_R10.8_2.0		 9.69 -1.60 16.28 -43.94 -24.56 -3.37 N/A
50 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 9.54 4.63 6.22 -24.01 -19.31 -27.18 N/A
51 223250 드림씨아이에스 코스닥 2026-10-16
(9.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,865 (9.65% / 61.1만주)
3,525 (-2.35% / 21.2만주)
3,610 (2.27% / 11.0만주)
3,530 (0.86% / 12.1만주)
3,500 (-9.79% / 25.8만주)
3,880 (0.13% / 37.8만주)
3,875 (5.01% / 78.2만주)
3,690 (0.41% / 15.2만주)
3,675 (1.52% / 46.3만주)
3,620 (7.74% / 36.4만주)
2026-10-163,865 (9.65% / 61.1만주)
2026-10-153,525 (-2.35% / 21.2만주)
2026-10-143,610 (2.27% / 11.0만주)
2026-10-133,530 (0.86% / 12.1만주)
2026-10-123,500 (-9.79% / 25.8만주)
2026-10-083,880 (0.13% / 37.8만주)
2026-10-073,875 (5.01% / 78.2만주)
2026-10-063,690 (0.41% / 15.2만주)
2026-10-023,675 (1.52% / 46.3만주)
2026-10-013,620 (7.74% / 36.4만주)
 0.0_0.7_R8.5_5.2
-4.3_5.8_R2.0_0.0
-0.7_0.1_R3.0_3.0
0.0_3.1_R0.9_1.1
0.1_0.6_B9.9_0.0
1.5_3.6_B1.4_0.0
0.0_0.0_R5.0_5.4
1.2_0.9_B0.8_1.1
0.0_3.3_R1.5_2.3
-0.1_1.6_R7.9_0.0		 9.49 21.16 23.48 -21.04 -36.43 -23.47 N/A
52 042520 한스바이오메드 코스닥 2026-10-16
(25.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,800 (25.36% / 51.9만주)
17,390 (-8.95% / 9.4만주)
19,100 (-4.16% / 13.6만주)
19,930 (-0.05% / 8.6만주)
19,940 (-3.44% / 5.7만주)
20,650 (-8.63% / 14.5만주)
22,600 (1.57% / 11.4만주)
22,250 (4.71% / 7.9만주)
21,250 (-5.76% / 7.8만주)
22,550 (8.67% / 23.7만주)
2026-10-1621,800 (25.36% / 51.9만주)
2026-10-1517,390 (-8.95% / 9.4만주)
2026-10-1419,100 (-4.16% / 13.6만주)
2026-10-1319,930 (-0.05% / 8.6만주)
2026-10-1219,940 (-3.44% / 5.7만주)
2026-10-0820,650 (-8.63% / 14.5만주)
2026-10-0722,600 (1.57% / 11.4만주)
2026-10-0622,250 (4.71% / 7.9만주)
2026-10-0221,250 (-5.76% / 7.8만주)
2026-10-0122,550 (8.67% / 23.7만주)
 2.4_1.0_R21.1_4.9
-2.4_2.1_B6.7_0.0
-1.6_1.5_B2.6_3.0
1.8_3.2_B1.8_0.0
-1.5_0.1_B2.0_3.2
-0.2_2.4_B8.4_0.0
1.1_1.8_R0.4_2.0
1.7_2.3_R3.0_0.0
0.7_1.2_B6.4_0.0
1.0_2.4_R7.6_5.3		 9.38 15.34 -12.45 -39.19 -6.24 7.13
53 0007J0 인벤테라 코스닥 2026-10-16
(12.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,310 (12.71% / 7.5만주)
8,260 (-4.73% / 4.4만주)
8,670 (1.76% / 4.9만주)
8,520 (-3.84% / 6.0만주)
8,860 (-7.03% / 8.2만주)
9,530 (-2.56% / 6.8만주)
9,780 (-3.46% / 6.7만주)
10,130 (3.79% / 27.2만주)
9,760 (-9.46% / 24.5만주)
10,780 (-2.44% / 16.7만주)
2026-10-169,310 (12.71% / 7.5만주)
2026-10-158,260 (-4.73% / 4.4만주)
2026-10-148,670 (1.76% / 4.9만주)
2026-10-138,520 (-3.84% / 6.0만주)
2026-10-128,860 (-7.03% / 8.2만주)
2026-10-089,530 (-2.56% / 6.8만주)
2026-10-079,780 (-3.46% / 6.7만주)
2026-10-0610,130 (3.79% / 27.2만주)
2026-10-029,760 (-9.46% / 24.5만주)
2026-10-0110,780 (-2.44% / 16.7만주)
 0.4_0.6_R12.2_0.6
-2.9_3.1_B1.9_1.2
0.0_2.5_R1.8_4.5
-3.5_3.2_B0.4_3.4
-0.3_0.0_B6.7_2.6
0.2_2.5_B2.8_0.0
0.0_0.5_B3.5_2.0
-0.4_0.7_R4.2_7.0
-1.7_0.9_B7.9_0.0
-0.2_2.4_B2.3_0.5		 9.27 -2.21 16.96 -60.55 0.00 0.00 N/A
54 900290 GRT 코스닥 2026-10-16
(2.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,165 (2.10% / 30.3만주)
3,100 (2.31% / 111.3만주)
3,030 (4.48% / 24.8만주)
2,900 (-3.01% / 46.8만주)
2,990 (-8.84% / 46.3만주)
3,280 (-3.53% / 17.9만주)
3,400 (3.03% / 12.9만주)
3,300 (-4.76% / 40.6만주)
3,465 (-4.68% / 35.5만주)
3,635 (10.15% / 75.7만주)
2026-10-163,165 (2.10% / 30.3만주)
2026-10-153,100 (2.31% / 111.3만주)
2026-10-143,030 (4.48% / 24.8만주)
2026-10-132,900 (-3.01% / 46.8만주)
2026-10-122,990 (-8.84% / 46.3만주)
2026-10-083,280 (-3.53% / 17.9만주)
2026-10-073,400 (3.03% / 12.9만주)
2026-10-063,300 (-4.76% / 40.6만주)
2026-10-023,465 (-4.68% / 35.5만주)
2026-10-013,635 (10.15% / 75.7만주)
 -3.1_0.0_R6.3_0.0
-4.3_0.9_R6.9_6.5
1.4_2.6_R3.1_4.0
-6.4_0.0_R3.6_3.1
0.0_0.0_B8.8_2.9
0.0_0.8_B3.5_0.0
2.0_2.7_R1.0_0.3
0.9_0.5_B5.6_0.0
0.0_1.0_B4.7_2.3
7.7_3.1_R2.3_4.1		 9.14 -13.17 30.79 -42.66 -1.56 8.58 N/A
55 038620 위즈코프 코스닥 2026-10-16
(4.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,250 (4.90% / 10.5만주)
2,145 (-0.92% / 4.4만주)
2,165 (4.84% / 9.7만주)
2,065 (-3.05% / 3.3만주)
2,130 (0.24% / 1.4만주)
2,125 (0.24% / 0.3만주)
2,120 (-0.24% / 0.9만주)
2,125 (0.71% / 1.1만주)
2,110 (0.24% / 1.8만주)
2,105 (4.99% / 4.7만주)
2026-10-162,250 (4.90% / 10.5만주)
2026-10-152,145 (-0.92% / 4.4만주)
2026-10-142,165 (4.84% / 9.7만주)
2026-10-132,065 (-3.05% / 3.3만주)
2026-10-122,130 (0.24% / 1.4만주)
2026-10-082,125 (0.24% / 0.3만주)
2026-10-072,120 (-0.24% / 0.9만주)
2026-10-062,125 (0.71% / 1.1만주)
2026-10-022,110 (0.24% / 1.8만주)
2026-10-012,105 (4.99% / 4.7만주)
 0.0_1.6_R3.5_2.7
-0.2_5.1_B0.7_0.0
0.5_0.5_R4.3_2.3
-1.4_1.9_B1.7_1.9
1.2_1.9_B0.9_0.0
-1.4_0.0_R1.7_0.9
0.0_1.7_B0.2_1.2
0.7_1.2_D0.0_1.2
0.0_0.7_R0.2_2.8
-0.8_0.0_R5.9_0.0		 8.96 18.42 11.66 -10.54 -23.47 -22.81 N/A
56 086450 동국제약 코스닥 2026-10-16
(2.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,300 (2.43% / 234.0만주)
24,700 (1.86% / 105.5만주)
24,250 (4.30% / 87.0만주)
23,250 (-1.48% / 81.1만주)
23,600 (5.36% / 108.7만주)
22,400 (-1.32% / 31.2만주)
22,700 (4.61% / 64.5만주)
21,700 (-4.62% / 46.6만주)
22,750 (2.71% / 76.3만주)
22,150 (3.02% / 44.7만주)
2026-10-1625,300 (2.43% / 234.0만주)
2026-10-1524,700 (1.86% / 105.5만주)
2026-10-1424,250 (4.30% / 87.0만주)
2026-10-1323,250 (-1.48% / 81.1만주)
2026-10-1223,600 (5.36% / 108.7만주)
2026-10-0822,400 (-1.32% / 31.2만주)
2026-10-0722,700 (4.61% / 64.5만주)
2026-10-0621,700 (-4.62% / 46.6만주)
2026-10-0222,750 (2.71% / 76.3만주)
2026-10-0122,150 (3.02% / 44.7만주)
 -0.4_1.0_R2.6_4.0
-3.1_1.5_R5.1_1.8
-0.6_2.8_R5.0_2.5
-3.4_2.9_R2.0_2.2
0.7_0.9_R4.7_3.8
-1.1_1.3_B0.2_2.4
2.3_0.7_R2.3_4.2
0.0_1.2_B4.6_0.0
2.9_2.4_B0.2_2.4
0.9_0.5_R2.1_1.1		 8.82 24.63 32.74 -8.33 52.59 32.34
57 241710 코스메카코리아 코스닥 2026-10-16
(7.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 113,200 (7.71% / 12.1만주)
105,100 (-0.19% / 7.0만주)
105,300 (1.15% / 11.0만주)
104,100 (-6.89% / 15.2만주)
111,800 (0.36% / 6.7만주)
111,400 (-4.79% / 7.3만주)
117,000 (5.98% / 18.6만주)
110,400 (0.36% / 31.5만주)
110,000 (-4.68% / 17.6만주)
115,400 (1.41% / 17.5만주)
2026-10-16113,200 (7.71% / 12.1만주)
2026-10-15105,100 (-0.19% / 7.0만주)
2026-10-14105,300 (1.15% / 11.0만주)
2026-10-13104,100 (-6.89% / 15.2만주)
2026-10-12111,800 (0.36% / 6.7만주)
2026-10-08111,400 (-4.79% / 7.3만주)
2026-10-07117,000 (5.98% / 18.6만주)
2026-10-06110,400 (0.36% / 31.5만주)
2026-10-02110,000 (-4.68% / 17.6만주)
2026-10-01115,400 (1.41% / 17.5만주)
 0.0_1.0_R9.3_1.4
-0.4_3.2_R0.2_3.7
0.0_3.0_R1.2_0.7
-1.8_2.0_B5.2_0.1
0.7_1.1_B0.4_2.9
0.8_0.0_B5.5_1.1
1.3_0.5_R4.7_1.6
-1.5_5.0_R1.9_1.1
1.0_0.9_B5.6_0.3
-0.9_4.4_R2.3_1.6		 8.74 -10.58 37.88 34.28 68.96 73.81
58 082800 비보존 제약 코스닥 2026-10-16
(3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,135 (3.81% / 31.8만주)
3,020 (-0.33% / 21.4만주)
3,030 (5.03% / 18.1만주)
2,885 (1.58% / 19.6만주)
2,840 (-5.65% / 11.6만주)
3,010 (-0.66% / 10.1만주)
3,030 (3.06% / 19.8만주)
2,940 (-0.68% / 11.6만주)
2,960 (0.17% / 11.0만주)
2,955 (3.87% / 12.8만주)
2026-10-163,135 (3.81% / 31.8만주)
2026-10-153,020 (-0.33% / 21.4만주)
2026-10-143,030 (5.03% / 18.1만주)
2026-10-132,885 (1.58% / 19.6만주)
2026-10-122,840 (-5.65% / 11.6만주)
2026-10-083,010 (-0.66% / 10.1만주)
2026-10-073,030 (3.06% / 19.8만주)
2026-10-062,940 (-0.68% / 11.6만주)
2026-10-022,960 (0.17% / 11.0만주)
2026-10-012,955 (3.87% / 12.8만주)
 1.0_1.0_R6.1_0.0
-3.5_0.5_R3.2_0.2
1.6_1.7_R3.4_1.5
0.0_3.0_R1.6_1.3
1.2_0.0_B6.7_0.0
0.8_1.5_B1.5_0.0
2.7_1.8_R0.3_2.5
1.2_0.5_B1.8_1.8
0.2_0.8_D0.0_3.5
0.0_3.2_R3.9_0.2		 8.67 9.04 25.90 -0.16 -24.09 -40.17 N/A
59 041510 에스엠 코스닥 2026-10-16
(7.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 84,700 (7.76% / 25.4만주)
78,600 (-1.13% / 11.2만주)
79,500 (1.79% / 10.8만주)
78,100 (2.76% / 9.0만주)
76,000 (-1.94% / 9.2만주)
77,500 (-1.90% / 6.0만주)
79,000 (1.02% / 7.8만주)
78,200 (-1.26% / 6.4만주)
79,200 (1.93% / 16.1만주)
77,700 (-4.66% / 15.7만주)
2026-10-1684,700 (7.76% / 25.4만주)
2026-10-1578,600 (-1.13% / 11.2만주)
2026-10-1479,500 (1.79% / 10.8만주)
2026-10-1378,100 (2.76% / 9.0만주)
2026-10-1276,000 (-1.94% / 9.2만주)
2026-10-0877,500 (-1.90% / 6.0만주)
2026-10-0779,000 (1.02% / 7.8만주)
2026-10-0678,200 (-1.26% / 6.4만주)
2026-10-0279,200 (1.93% / 16.1만주)
2026-10-0177,700 (-4.66% / 15.7만주)
 0.0_1.7_R8.3_2.7
-0.9_2.5_B0.3_2.8
-0.9_0.1_R2.7_1.4
-2.0_0.4_R4.8_0.4
-0.9_1.3_B1.0_3.0
0.6_1.8_B2.5_0.1
-1.0_0.0_R2.1_3.0
-0.5_0.6_B0.8_2.4
-0.4_3.5_R2.3_0.6
-0.1_0.9_B4.5_0.4		 8.45 -3.20 19.30 -6.82 -24.98 -29.13
60 286750 나노실리칸첨단소재 코스닥 2026-10-16
(10.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (10.44% / 5.4만주)
2,490 (-0.60% / 3.3만주)
2,505 (-1.38% / 2.4만주)
2,540 (-2.87% / 2.1만주)
2,615 (3.56% / 4.4만주)
2,525 (-0.39% / 1.2만주)
2,535 (-0.59% / 0.4만주)
2,550 (0.39% / 2.3만주)
2,540 (0.40% / 2.5만주)
2,530 (-1.94% / 2.1만주)
2026-10-162,750 (10.44% / 5.4만주)
2026-10-152,490 (-0.60% / 3.3만주)
2026-10-142,505 (-1.38% / 2.4만주)
2026-10-132,540 (-2.87% / 2.1만주)
2026-10-122,615 (3.56% / 4.4만주)
2026-10-082,525 (-0.39% / 1.2만주)
2026-10-072,535 (-0.59% / 0.4만주)
2026-10-062,550 (0.39% / 2.3만주)
2026-10-022,540 (0.40% / 2.5만주)
2026-10-012,530 (-1.94% / 2.1만주)
 0.0_3.0_R10.4_0.0
-1.4_6.9_R0.8_0.4
1.2_2.4_B2.5_2.7
0.0_2.4_B2.9_0.0
0.0_2.8_R3.6_4.6
1.4_1.6_B1.8_0.8
0.0_0.6_B0.6_1.4
0.4_1.6_D0.0_3.9
0.4_1.2_D0.0_5.7
-0.2_3.0_B1.7_0.6		 8.27 7.21 -23.36 12.15 -16.97 -26.11 N/A
61 222420 쎄노텍 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 996 (10.30% / 223.2만주)
903 (-3.63% / 11.6만주)
937 (1.85% / 6.1만주)
920 (-1.08% / 6.9만주)
930 (-0.75% / 12.8만주)
937 (-0.43% / 15.0만주)
941 (-3.59% / 8.1만주)
976 (-0.71% / 12.7만주)
983 (-0.61% / 13.0만주)
989 (9.89% / 37.0만주)
2026-10-16996 (10.30% / 223.2만주)
2026-10-15903 (-3.63% / 11.6만주)
2026-10-14937 (1.85% / 6.1만주)
2026-10-13920 (-1.08% / 6.9만주)
2026-10-12930 (-0.75% / 12.8만주)
2026-10-08937 (-0.43% / 15.0만주)
2026-10-07941 (-3.59% / 8.1만주)
2026-10-06976 (-0.71% / 12.7만주)
2026-10-02983 (-0.61% / 13.0만주)
2026-10-01989 (9.89% / 37.0만주)
 -0.4_0.0_R10.9_13.3
2.2_2.3_B5.7_0.0
0.5_1.5_R1.3_1.1
0.0_1.8_B1.1_0.0
-1.3_1.6_R0.5_2.2
2.8_1.5_B3.1_0.0
-0.3_1.1_B3.3_0.6
0.0_0.7_B0.7_0.9
-1.4_0.6_R0.8_1.2
3.4_1.7_R6.2_0.3		 8.26 1.12 13.18 -28.70 19.42 21.32 N/A
62 458650 성우 코스닥 2026-10-16
(2.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,260 (2.86% / 2.9만주)
8,030 (-3.37% / 1.9만주)
8,310 (8.91% / 5.0만주)
7,630 (-2.18% / 1.8만주)
7,800 (-3.11% / 2.1만주)
8,050 (-1.47% / 0.8만주)
8,170 (3.55% / 3.0만주)
7,890 (2.60% / 1.2만주)
7,690 (1.32% / 1.1만주)
7,590 (0.40% / 0.7만주)
2026-10-168,260 (2.86% / 2.9만주)
2026-10-158,030 (-3.37% / 1.9만주)
2026-10-148,310 (8.91% / 5.0만주)
2026-10-137,630 (-2.18% / 1.8만주)
2026-10-127,800 (-3.11% / 2.1만주)
2026-10-088,050 (-1.47% / 0.8만주)
2026-10-078,170 (3.55% / 3.0만주)
2026-10-067,890 (2.60% / 1.2만주)
2026-10-027,690 (1.32% / 1.1만주)
2026-10-017,590 (0.40% / 0.7만주)
 -1.1_0.0_R3.3_3.7
-1.6_2.0_B1.8_0.2
4.6_4.1_R4.1_3.4
-1.9_2.6_B0.3_3.4
4.1_0.3_B6.9_0.0
0.0_0.5_B1.5_0.2
0.0_0.0_R3.5_5.8
-0.8_0.0_R3.4_0.1
1.7_1.2_B0.4_0.5
0.0_1.6_R0.4_0.4		 8.26 8.12 0.24 -38.40 -23.52 -29.22 N/A
63 006730 서부T&D 코스닥 2026-10-16
(8.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,720 (8.26% / 179.9만주)
11,750 (-1.67% / 54.9만주)
11,950 (1.44% / 62.3만주)
11,780 (-0.42% / 54.9만주)
11,830 (-0.25% / 73.9만주)
11,860 (0.34% / 56.7만주)
11,820 (3.32% / 74.3만주)
11,440 (-0.35% / 38.5만주)
11,480 (5.71% / 46.6만주)
10,860 (2.55% / 43.3만주)
2026-10-1612,720 (8.26% / 179.9만주)
2026-10-1511,750 (-1.67% / 54.9만주)
2026-10-1411,950 (1.44% / 62.3만주)
2026-10-1311,780 (-0.42% / 54.9만주)
2026-10-1211,830 (-0.25% / 73.9만주)
2026-10-0811,860 (0.34% / 56.7만주)
2026-10-0711,820 (3.32% / 74.3만주)
2026-10-0611,440 (-0.35% / 38.5만주)
2026-10-0211,480 (5.71% / 46.6만주)
2026-10-0110,860 (2.55% / 43.3만주)
 0.1_0.0_R8.7_2.5
-2.3_1.4_R0.6_1.7
-0.4_1.5_R1.9_2.9
0.0_3.5_B0.4_0.0
0.0_1.0_B0.3_5.8
1.2_2.5_B0.8_2.2
1.0_0.8_R2.3_2.1
-0.4_1.9_R0.1_1.7
1.0_0.8_R4.6_0.3
0.2_0.3_R2.4_1.3		 7.98 13.47 24.34 -5.92 -6.88 45.37
64 226950 올릭스 코스닥 2026-10-16
(12.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 98,000 (12.26% / 41.3만주)
87,300 (-4.38% / 16.3만주)
91,300 (0.33% / 33.3만주)
91,000 (-14.31% / 60.4만주)
106,200 (-9.46% / 20.7만주)
117,300 (-4.40% / 26.1만주)
122,700 (0.08% / 22.1만주)
122,600 (4.97% / 27.6만주)
116,800 (-0.09% / 18.2만주)
116,900 (14.05% / 44.1만주)
2026-10-1698,000 (12.26% / 41.3만주)
2026-10-1587,300 (-4.38% / 16.3만주)
2026-10-1491,300 (0.33% / 33.3만주)
2026-10-1391,000 (-14.31% / 60.4만주)
2026-10-12106,200 (-9.46% / 20.7만주)
2026-10-08117,300 (-4.40% / 26.1만주)
2026-10-07122,700 (0.08% / 22.1만주)
2026-10-06122,600 (4.97% / 27.6만주)
2026-10-02116,800 (-0.09% / 18.2만주)
2026-10-01116,900 (14.05% / 44.1만주)
 0.1_0.1_R12.1_3.4
-1.9_3.2_B2.6_0.4
-1.0_6.4_R1.3_3.5
-6.8_2.0_B8.1_0.0
-0.4_0.6_B9.1_0.3
-2.6_4.5_B1.8_2.8
1.7_1.1_B1.6_1.8
0.2_0.2_R4.8_3.0
-0.6_2.7_R0.5_2.1
-0.9_1.7_R15.1_0.0		 7.69 -9.51 -25.30 -40.71 -28.10 2.08
65 134580 엔키AX 코스닥 2026-10-16
(3.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,060 (3.73% / 24.2만주)
1,986 (-6.98% / 54.3만주)
2,135 (11.60% / 56.6만주)
1,913 (-10.82% / 68.9만주)
2,145 (-6.54% / 78.5만주)
2,295 (-3.16% / 57.2만주)
2,370 (-5.39% / 64.0만주)
2,505 (-12.11% / 110.4만주)
2,850 (-3.23% / 17.8만주)
2,945 (-2.64% / 64.7만주)
2026-10-162,060 (3.73% / 24.2만주)
2026-10-151,986 (-6.98% / 54.3만주)
2026-10-142,135 (11.60% / 56.6만주)
2026-10-131,913 (-10.82% / 68.9만주)
2026-10-122,145 (-6.54% / 78.5만주)
2026-10-082,295 (-3.16% / 57.2만주)
2026-10-072,370 (-5.39% / 64.0만주)
2026-10-062,505 (-12.11% / 110.4만주)
2026-10-022,850 (-3.23% / 17.8만주)
2026-10-012,945 (-2.64% / 64.7만주)
 -1.7_0.0_R6.8_1.7
-5.2_5.0_B1.9_2.7
0.1_2.5_R11.5_0.0
-0.2_1.2_B10.6_0.0
1.7_2.1_B8.1_0.0
0.0_4.1_B3.2_1.3
1.0_2.1_B6.3_0.0
-1.1_4.0_B11.2_2.5
0.8_1.1_B4.0_0.2
-0.8_6.8_B1.8_4.7		 7.68 -47.38 88.82 28.75 9.52 -8.85 N/A
66 054940 엑사이엔씨 코스닥 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (2.13% / 18.1만주)
3,760 (5.03% / 38.5만주)
3,580 (0.28% / 6.6만주)
3,570 (-2.72% / 6.0만주)
3,670 (0.41% / 8.1만주)
3,655 (7.50% / 11.3만주)
3,400 (-0.44% / 5.9만주)
3,415 (-4.21% / 6.5만주)
3,565 (1.86% / 3.0만주)
3,500 (2.04% / 2.8만주)
2026-10-163,840 (2.13% / 18.1만주)
2026-10-153,760 (5.03% / 38.5만주)
2026-10-143,580 (0.28% / 6.6만주)
2026-10-133,570 (-2.72% / 6.0만주)
2026-10-123,670 (0.41% / 8.1만주)
2026-10-083,655 (7.50% / 11.3만주)
2026-10-073,400 (-0.44% / 5.9만주)
2026-10-063,415 (-4.21% / 6.5만주)
2026-10-023,565 (1.86% / 3.0만주)
2026-10-013,500 (2.04% / 2.8만주)
 0.0_4.0_R2.0_2.1
1.5_3.4_R3.4_5.3
0.0_1.8_R0.3_2.8
-2.6_2.1_B0.1_3.5
3.8_3.0_B3.3_0.0
4.7_1.5_R2.7_3.8
2.6_0.9_B3.0_0.0
-0.3_2.5_B3.9_0.1
0.0_1.7_R1.9_0.1
2.0_3.0_D0.0_0.4		 7.56 0.79 -11.42 3.64 20.38 9.09 N/A
67 0088M0 메쥬 코스닥 2026-10-16
(9.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,950 (9.77% / 13.9만주)
13,620 (-5.68% / 11.4만주)
14,440 (3.88% / 11.7만주)
13,900 (-4.40% / 8.7만주)
14,540 (-4.09% / 9.3만주)
15,160 (1.47% / 9.8만주)
14,940 (-1.06% / 17.0만주)
15,100 (4.93% / 15.3만주)
14,390 (-2.70% / 10.8만주)
14,790 (10.37% / 25.1만주)
2026-10-1614,950 (9.77% / 13.9만주)
2026-10-1513,620 (-5.68% / 11.4만주)
2026-10-1414,440 (3.88% / 11.7만주)
2026-10-1313,900 (-4.40% / 8.7만주)
2026-10-1214,540 (-4.09% / 9.3만주)
2026-10-0815,160 (1.47% / 9.8만주)
2026-10-0714,940 (-1.06% / 17.0만주)
2026-10-0615,100 (4.93% / 15.3만주)
2026-10-0214,390 (-2.70% / 10.8만주)
2026-10-0114,790 (10.37% / 25.1만주)
 0.6_0.1_R9.1_0.7
-3.0_2.6_B2.7_2.1
0.9_0.0_R3.0_5.0
-2.8_5.0_B1.7_1.6
0.1_2.3_B4.2_0.0
0.0_2.8_R1.5_1.8
-0.6_0.9_B0.5_5.9
0.2_1.8_R4.7_0.7
-0.4_1.9_B2.3_0.5
-1.0_0.8_R11.5_1.3		 7.55 19.60 5.95 -56.60 0.00 0.00 N/A
68 122870 와이지엔터테인먼트 코스닥 2026-10-16
(6.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 42,050 (6.59% / 25.2만주)
39,450 (-1.13% / 11.7만주)
39,900 (2.05% / 9.0만주)
39,100 (0.90% / 7.2만주)
38,750 (-4.20% / 7.7만주)
40,450 (-2.53% / 7.8만주)
41,500 (1.97% / 7.6만주)
40,700 (0.12% / 7.4만주)
40,650 (-1.45% / 8.5만주)
41,250 (-3.85% / 13.0만주)
2026-10-1642,050 (6.59% / 25.2만주)
2026-10-1539,450 (-1.13% / 11.7만주)
2026-10-1439,900 (2.05% / 9.0만주)
2026-10-1339,100 (0.90% / 7.2만주)
2026-10-1238,750 (-4.20% / 7.7만주)
2026-10-0840,450 (-2.53% / 7.8만주)
2026-10-0741,500 (1.97% / 7.6만주)
2026-10-0640,700 (0.12% / 7.4만주)
2026-10-0240,650 (-1.45% / 8.5만주)
2026-10-0141,250 (-3.85% / 13.0만주)
 0.3_1.8_R6.7_3.1
-2.9_0.8_R1.8_1.9
-0.1_1.0_R2.2_0.9
-0.6_0.5_R1.6_2.8
-1.0_0.0_B3.2_1.1
0.6_1.1_B3.1_0.5
0.3_0.2_R1.7_2.4
0.4_0.4_B0.2_3.8
0.9_1.8_B2.3_0.0
-0.4_0.5_B3.5_0.2		 7.54 -5.72 3.06 -20.36 -39.41 -55.90
69 235980 메드팩토 코스닥 2026-10-16
(5.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,145 (5.36% / 14.9만주)
2,985 (4.01% / 22.9만주)
2,870 (-1.88% / 6.3만주)
2,925 (1.04% / 8.6만주)
2,895 (-3.02% / 6.3만주)
2,985 (-2.61% / 9.5만주)
3,065 (4.07% / 14.1만주)
2,945 (-0.84% / 10.9만주)
2,970 (-2.30% / 6.4만주)
3,040 (7.42% / 12.3만주)
2026-10-163,145 (5.36% / 14.9만주)
2026-10-152,985 (4.01% / 22.9만주)
2026-10-142,870 (-1.88% / 6.3만주)
2026-10-132,925 (1.04% / 8.6만주)
2026-10-122,895 (-3.02% / 6.3만주)
2026-10-082,985 (-2.61% / 9.5만주)
2026-10-073,065 (4.07% / 14.1만주)
2026-10-062,945 (-0.84% / 10.9만주)
2026-10-022,970 (-2.30% / 6.4만주)
2026-10-013,040 (7.42% / 12.3만주)
 0.5_1.7_R5.7_3.0
-5.7_0.0_R10.4_1.2
-3.1_0.0_R1.2_4.5
-0.9_4.4_R1.9_0.5
0.7_1.2_B3.7_1.2
-0.5_1.3_B2.1_1.3
0.2_0.2_R3.9_1.3
0.0_0.5_B0.8_5.1
-0.8_0.2_B1.5_3.3
0.9_0.7_R6.5_0.2		 7.52 14.78 16.48 -41.43 -51.84 -22.15 N/A
70 290670 대보마그네틱 코스닥 2026-10-16
(7.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,300 (7.40% / 2.4만주)
4,935 (-3.99% / 1.0만주)
5,140 (4.26% / 0.9만주)
4,930 (-2.57% / 1.0만주)
5,060 (-7.66% / 1.3만주)
5,480 (-0.36% / 0.9만주)
5,500 (-2.48% / 0.8만주)
5,640 (0.18% / 1.3만주)
5,630 (6.23% / 2.5만주)
5,300 (0.95% / 0.3만주)
2026-10-165,300 (7.40% / 2.4만주)
2026-10-154,935 (-3.99% / 1.0만주)
2026-10-145,140 (4.26% / 0.9만주)
2026-10-134,930 (-2.57% / 1.0만주)
2026-10-125,060 (-7.66% / 1.3만주)
2026-10-085,480 (-0.36% / 0.9만주)
2026-10-075,500 (-2.48% / 0.8만주)
2026-10-065,640 (0.18% / 1.3만주)
2026-10-025,630 (6.23% / 2.5만주)
2026-10-015,300 (0.95% / 0.3만주)
 3.3_2.0_R8.4_2.7
2.3_1.3_B6.2_0.0
1.4_1.4_R2.8_1.9
-0.4_4.8_B2.2_0.0
0.0_0.2_B7.7_0.0
0.0_2.9_B0.4_1.8
0.9_3.3_B3.3_1.2
3.0_4.1_B2.8_0.0
-0.8_0.0_R7.0_1.6
-1.3_0.0_R2.3_2.3		 7.51 -12.54 -1.85 -53.39 -56.88 -67.14 N/A
71 362320 청담글로벌 코스닥 2026-10-16
(7.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,780 (7.17% / 15.0만주)
4,460 (-1.11% / 8.8만주)
4,510 (1.35% / 6.9만주)
4,450 (0.00% / 8.7만주)
4,450 (-3.68% / 8.1만주)
4,620 (8.07% / 11.4만주)
4,275 (1.91% / 4.4만주)
4,195 (-0.12% / 2.0만주)
4,200 (0.96% / 2.8만주)
4,160 (-0.72% / 3.7만주)
2026-10-164,780 (7.17% / 15.0만주)
2026-10-154,460 (-1.11% / 8.8만주)
2026-10-144,510 (1.35% / 6.9만주)
2026-10-134,450 (0.00% / 8.7만주)
2026-10-124,450 (-3.68% / 8.1만주)
2026-10-084,620 (8.07% / 11.4만주)
2026-10-074,275 (1.91% / 4.4만주)
2026-10-064,195 (-0.12% / 2.0만주)
2026-10-024,200 (0.96% / 2.8만주)
2026-10-014,160 (-0.72% / 3.7만주)
 1.0_4.3_R6.9_2.2
-1.0_7.0_B0.1_2.1
-0.7_0.0_R2.0_1.8
-2.2_3.2_R2.3_0.9
-0.6_0.8_B3.1_1.7
-0.7_0.8_R8.8_0.0
-0.8_0.0_R2.8_0.5
-0.4_0.5_R0.2_3.7
0.8_1.5_R0.1_0.4
-1.0_1.1_R0.2_1.8		 7.42 6.94 8.39 -8.60 -15.40 -40.32 N/A
72 053350 이니텍 코스닥 2026-10-16
(1.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,350 (1.13% / 12.9만주)
5,290 (3.32% / 13.0만주)
5,120 (2.71% / 8.4만주)
4,985 (1.32% / 5.7만주)
4,920 (-0.51% / 8.0만주)
4,945 (1.96% / 6.6만주)
4,850 (1.04% / 10.8만주)
4,800 (0.21% / 10.1만주)
4,790 (0.74% / 5.2만주)
4,755 (0.11% / 3.1만주)
2026-10-165,350 (1.13% / 12.9만주)
2026-10-155,290 (3.32% / 13.0만주)
2026-10-145,120 (2.71% / 8.4만주)
2026-10-134,985 (1.32% / 5.7만주)
2026-10-124,920 (-0.51% / 8.0만주)
2026-10-084,945 (1.96% / 6.6만주)
2026-10-074,850 (1.04% / 10.8만주)
2026-10-064,800 (0.21% / 10.1만주)
2026-10-024,790 (0.74% / 5.2만주)
2026-10-014,755 (0.11% / 3.1만주)
 1.1_3.7_R0.9_1.5
0.2_2.5_R3.1_1.3
-1.0_0.0_R3.7_0.6
-1.1_2.4_R2.5_0.2
-0.3_1.2_B0.2_1.4
2.0_3.5_D0.0_1.3
0.0_1.3_R1.0_1.5
1.3_4.2_B1.0_2.9
-1.9_0.0_R2.7_1.3
-1.7_0.0_R1.8_1.4		 7.32 18.89 41.72 40.60 20.77 -40.16 N/A
73 352480 씨앤씨인터내셔널 코스닥 2026-10-16
(2.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,400 (2.72% / 2.9만주)
19,860 (-0.20% / 1.6만주)
19,900 (4.68% / 1.6만주)
19,010 (-2.01% / 1.1만주)
19,400 (-3.96% / 1.2만주)
20,200 (-3.81% / 1.5만주)
21,000 (2.69% / 1.7만주)
20,450 (-0.97% / 0.9만주)
20,650 (-3.05% / 1.1만주)
21,300 (2.65% / 0.9만주)
2026-10-1620,400 (2.72% / 2.9만주)
2026-10-1519,860 (-0.20% / 1.6만주)
2026-10-1419,900 (4.68% / 1.6만주)
2026-10-1319,010 (-2.01% / 1.1만주)
2026-10-1219,400 (-3.96% / 1.2만주)
2026-10-0820,200 (-3.81% / 1.5만주)
2026-10-0721,000 (2.69% / 1.7만주)
2026-10-0620,450 (-0.97% / 0.9만주)
2026-10-0220,650 (-3.05% / 1.1만주)
2026-10-0121,300 (2.65% / 0.9만주)
 1.0_2.0_R3.2_0.7
0.0_2.0_B0.2_2.3
0.0_0.1_R4.7_2.8
2.3_0.5_B4.2_0.0
-0.5_0.3_B3.5_1.7
1.2_1.2_B4.9_0.2
1.5_1.9_R1.2_0.5
1.0_0.5_B1.9_0.2
0.9_0.2_B4.0_0.0
-0.2_0.2_R2.9_0.2		 7.31 -5.99 5.97 -24.44 -34.51 -48.22 N/A
74 079950 인베니아 코스닥 2026-10-16
(7.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,490 (7.81% / 11.4만주)
1,382 (-1.29% / 4.7만주)
1,400 (0.79% / 7.3만주)
1,389 (-1.28% / 3.0만주)
1,407 (-3.17% / 3.0만주)
1,453 (-2.29% / 2.4만주)
1,487 (3.05% / 3.5만주)
1,443 (-2.50% / 4.6만주)
1,480 (-1.14% / 4.2만주)
1,497 (8.79% / 22.5만주)
2026-10-161,490 (7.81% / 11.4만주)
2026-10-151,382 (-1.29% / 4.7만주)
2026-10-141,400 (0.79% / 7.3만주)
2026-10-131,389 (-1.28% / 3.0만주)
2026-10-121,407 (-3.17% / 3.0만주)
2026-10-081,453 (-2.29% / 2.4만주)
2026-10-071,487 (3.05% / 3.5만주)
2026-10-061,443 (-2.50% / 4.6만주)
2026-10-021,480 (-1.14% / 4.2만주)
2026-10-011,497 (8.79% / 22.5만주)
 -0.1_1.5_R7.9_0.3
-0.1_2.3_B1.2_0.0
0.0_3.3_R0.8_2.0
2.0_5.1_B3.2_0.0
0.0_3.3_B3.2_2.4
-3.0_0.1_R0.8_2.3
4.0_2.6_B0.9_0.0
-0.1_0.8_B2.4_1.3
-0.1_3.7_B1.1_0.0
0.1_3.1_R8.7_0.2		 7.27 5.82 82.60 41.63 -66.89 -3.25 N/A
75 043370 피에이치에이 코스닥 2026-10-16
(12.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (12.87% / 11.9만주)
10,490 (-3.41% / 0.7만주)
10,860 (-1.63% / 2.1만주)
11,040 (-0.18% / 2.0만주)
11,060 (-1.34% / 2.4만주)
11,210 (1.36% / 1.0만주)
11,060 (-1.25% / 2.8만주)
11,200 (-1.23% / 2.0만주)
11,340 (-0.53% / 2.5만주)
11,400 (1.51% / 0.8만주)
2026-10-1611,840 (12.87% / 11.9만주)
2026-10-1510,490 (-3.41% / 0.7만주)
2026-10-1410,860 (-1.63% / 2.1만주)
2026-10-1311,040 (-0.18% / 2.0만주)
2026-10-1211,060 (-1.34% / 2.4만주)
2026-10-0811,210 (1.36% / 1.0만주)
2026-10-0711,060 (-1.25% / 2.8만주)
2026-10-0611,200 (-1.23% / 2.0만주)
2026-10-0211,340 (-0.53% / 2.5만주)
2026-10-0111,400 (1.51% / 0.8만주)
 3.4_3.7_R8.5_3.2
-1.4_1.0_B2.1_0.8
-0.5_1.4_B1.2_1.5
-0.5_3.2_R0.4_0.1
0.0_0.3_B1.3_0.1
-0.5_0.6_R1.8_0.7
0.4_1.4_B1.7_0.0
0.2_1.3_B1.4_0.6
0.4_1.0_B1.0_0.0
-0.3_0.0_R1.8_0.4		 7.25 7.64 6.09 -8.64 2.51 8.13 N/A
76 226400 오스테오닉 코스닥 2026-10-16
(5.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,320 (5.49% / 11.0만주)
4,095 (-0.12% / 9.5만주)
4,100 (1.61% / 6.4만주)
4,035 (-6.27% / 13.1만주)
4,305 (1.29% / 13.2만주)
4,250 (1.19% / 4.3만주)
4,200 (0.00% / 5.9만주)
4,200 (0.84% / 10.2만주)
4,165 (2.08% / 5.8만주)
4,080 (0.12% / 5.1만주)
2026-10-164,320 (5.49% / 11.0만주)
2026-10-154,095 (-0.12% / 9.5만주)
2026-10-144,100 (1.61% / 6.4만주)
2026-10-134,035 (-6.27% / 13.1만주)
2026-10-124,305 (1.29% / 13.2만주)
2026-10-084,250 (1.19% / 4.3만주)
2026-10-074,200 (0.00% / 5.9만주)
2026-10-064,200 (0.84% / 10.2만주)
2026-10-024,165 (2.08% / 5.8만주)
2026-10-014,080 (0.12% / 5.1만주)
 0.2_0.4_R5.8_0.1
-2.3_2.6_R2.2_0.1
1.1_1.3_R0.5_2.2
-0.8_1.4_B5.5_0.0
-0.2_0.2_R1.5_1.2
0.0_1.3_R1.2_0.6
0.0_0.4_D0.0_2.0
0.0_0.1_R0.8_2.7
-0.5_0.0_R2.6_0.8
0.2_1.5_B0.1_1.6		 7.06 6.14 -1.82 -37.21 -30.99 -39.83 N/A
77 251120 바이오에프디엔씨 코스닥 2026-10-16
(7.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,240 (7.23% / 2.5만주)
9,550 (-1.24% / 1.6만주)
9,670 (1.04% / 1.5만주)
9,570 (-3.92% / 3.1만주)
9,960 (-1.58% / 4.3만주)
10,120 (2.12% / 3.3만주)
9,910 (-0.90% / 0.8만주)
10,000 (1.73% / 2.8만주)
9,830 (-1.50% / 2.5만주)
9,980 (0.60% / 1.2만주)
2026-10-1610,240 (7.23% / 2.5만주)
2026-10-159,550 (-1.24% / 1.6만주)
2026-10-149,670 (1.04% / 1.5만주)
2026-10-139,570 (-3.92% / 3.1만주)
2026-10-129,960 (-1.58% / 4.3만주)
2026-10-0810,120 (2.12% / 3.3만주)
2026-10-079,910 (-0.90% / 0.8만주)
2026-10-0610,000 (1.73% / 2.8만주)
2026-10-029,830 (-1.50% / 2.5만주)
2026-10-019,980 (0.60% / 1.2만주)
 0.1_1.4_R6.7_0.8
-3.7_0.0_R2.6_3.5
4.5_0.2_B3.3_1.1
-0.6_2.8_B3.3_0.0
1.3_0.0_B2.8_4.1
0.1_1.2_R2.0_3.3
-0.8_0.7_B0.1_1.3
-0.7_0.0_R2.5_4.6
-0.4_0.8_B1.1_1.8
0.8_2.6_B0.2_0.6		 7.00 16.89 22.93 -30.25 -32.23 -39.66 N/A
78 084990 헬릭스미스 코스닥 2026-10-16
(7.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,080 (7.51% / 60.8만주)
3,795 (2.15% / 64.3만주)
3,715 (-2.62% / 19.8만주)
3,815 (-2.43% / 32.5만주)
3,910 (-13.69% / 82.6만주)
4,530 (14.83% / 421.7만주)
3,945 (4.37% / 45.5만주)
3,780 (2.30% / 16.1만주)
3,695 (-3.52% / 25.3만주)
3,830 (0.39% / 48.5만주)
2026-10-164,080 (7.51% / 60.8만주)
2026-10-153,795 (2.15% / 64.3만주)
2026-10-143,715 (-2.62% / 19.8만주)
2026-10-133,815 (-2.43% / 32.5만주)
2026-10-123,910 (-13.69% / 82.6만주)
2026-10-084,530 (14.83% / 421.7만주)
2026-10-073,945 (4.37% / 45.5만주)
2026-10-063,780 (2.30% / 16.1만주)
2026-10-023,695 (-3.52% / 25.3만주)
2026-10-013,830 (0.39% / 48.5만주)
 0.7_3.4_R5.8_3.5
-2.8_1.8_R5.1_4.3
0.0_2.6_B2.6_1.8
-0.4_4.6_B2.1_0.0
-3.8_0.6_B10.3_4.7
0.5_5.0_R14.2_9.4
-1.3_0.0_R5.8_3.9
0.0_1.1_R2.3_0.1
-0.1_2.2_B3.4_0.0
-1.8_4.9_R2.3_0.9		 6.95 39.01 13.33 -56.92 -30.26 -32.23 N/A
79 110020 전진바이오팜 코스닥 2026-10-16
(1.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,235 (1.59% / 8.4만주)
2,200 (6.02% / 3.0만주)
2,075 (-0.72% / 0.3만주)
2,090 (1.95% / 1.0만주)
2,050 (0.49% / 0.9만주)
2,040 (-0.73% / 1.9만주)
2,055 (2.24% / 0.8만주)
2,010 (-8.64% / 0.9만주)
2,200 (5.01% / 1.2만주)
2,095 (-0.48% / 0.6만주)
2026-10-162,235 (1.59% / 8.4만주)
2026-10-152,200 (6.02% / 3.0만주)
2026-10-142,075 (-0.72% / 0.3만주)
2026-10-132,090 (1.95% / 1.0만주)
2026-10-122,050 (0.49% / 0.9만주)
2026-10-082,040 (-0.73% / 1.9만주)
2026-10-072,055 (2.24% / 0.8만주)
2026-10-062,010 (-8.64% / 0.9만주)
2026-10-022,200 (5.01% / 1.2만주)
2026-10-012,095 (-0.48% / 0.6만주)
 -2.0_7.0_B1.2_3.7
0.0_4.6_R6.0_3.6
-2.4_1.2_R1.7_1.2
-3.9_1.0_R6.1_0.7
0.0_3.0_R0.5_0.0
-1.0_1.2_R0.2_4.9
0.0_0.2_R2.2_2.2
-1.8_0.0_B6.9_0.2
0.0_2.1_R5.0_2.3
4.5_2.9_B4.8_0.2		 6.94 9.29 27.71 -6.68 2.29 -22.13 N/A
80 086900 메디톡스 코스닥 2026-10-16
(4.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 67,900 (4.95% / 3.6만주)
64,700 (-1.67% / 2.0만주)
65,800 (3.62% / 2.4만주)
63,500 (-0.94% / 2.1만주)
64,100 (-2.73% / 1.7만주)
65,900 (-2.37% / 1.7만주)
67,500 (0.00% / 1.0만주)
67,500 (1.35% / 0.9만주)
66,600 (-1.19% / 1.8만주)
67,400 (1.35% / 1.1만주)
2026-10-1667,900 (4.95% / 3.6만주)
2026-10-1564,700 (-1.67% / 2.0만주)
2026-10-1465,800 (3.62% / 2.4만주)
2026-10-1363,500 (-0.94% / 2.1만주)
2026-10-1264,100 (-2.73% / 1.7만주)
2026-10-0865,900 (-2.37% / 1.7만주)
2026-10-0767,500 (0.00% / 1.0만주)
2026-10-0667,500 (1.35% / 0.9만주)
2026-10-0266,600 (-1.19% / 1.8만주)
2026-10-0167,400 (1.35% / 1.1만주)
 -0.1_0.0_R5.4_1.3
-2.6_1.6_R0.9_1.9
-0.2_0.0_R3.8_2.4
-2.8_1.1_R1.9_0.8
0.2_0.0_B2.9_0.5
0.3_0.2_B2.7_0.0
1.2_0.6_B1.2_0.3
0.6_0.1_R0.7_0.6
-0.7_0.0_B0.4_0.7
0.0_0.6_R1.4_0.1		 6.93 -1.16 -6.22 -36.12 -43.27 -42.65
81 473980 노머스 코스닥 2026-10-16
(13.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,090 (13.74% / 13.5만주)
9,750 (-6.43% / 3.5만주)
10,420 (0.39% / 1.9만주)
10,380 (-1.33% / 1.8만주)
10,520 (-8.36% / 3.3만주)
11,480 (10.70% / 12.0만주)
10,370 (1.17% / 2.0만주)
10,250 (-0.19% / 1.1만주)
10,270 (-0.68% / 1.5만주)
10,340 (2.48% / 2.3만주)
2026-10-1611,090 (13.74% / 13.5만주)
2026-10-159,750 (-6.43% / 3.5만주)
2026-10-1410,420 (0.39% / 1.9만주)
2026-10-1310,380 (-1.33% / 1.8만주)
2026-10-1210,520 (-8.36% / 3.3만주)
2026-10-0811,480 (10.70% / 12.0만주)
2026-10-0710,370 (1.17% / 2.0만주)
2026-10-0610,250 (-0.19% / 1.1만주)
2026-10-0210,270 (-0.68% / 1.5만주)
2026-10-0110,340 (2.48% / 2.3만주)
 2.5_2.4_R11.1_3.7
-0.8_0.5_B5.7_0.0
-1.5_0.0_R2.0_3.3
-1.3_6.2_D0.0_1.1
-1.9_0.0_B6.6_0.0
1.0_3.2_R9.6_0.0
0.0_0.0_R1.2_2.1
1.2_0.0_B1.3_1.1
-0.3_0.9_B0.4_1.1
0.6_1.3_R1.9_0.0		 6.84 0.82 3.64 -40.73 -55.46 -61.02
82 045340 토탈소프트 코스닥 2026-10-16
(5.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,230 (5.70% / 10.0만주)
6,840 (-1.01% / 3.8만주)
6,910 (2.07% / 3.3만주)
6,770 (0.74% / 2.1만주)
6,720 (-0.44% / 1.7만주)
6,750 (0.15% / 2.4만주)
6,740 (-0.74% / 0.8만주)
6,790 (0.30% / 1.5만주)
6,770 (-0.44% / 0.9만주)
6,800 (1.49% / 1.0만주)
2026-10-167,230 (5.70% / 10.0만주)
2026-10-156,840 (-1.01% / 3.8만주)
2026-10-146,910 (2.07% / 3.3만주)
2026-10-136,770 (0.74% / 2.1만주)
2026-10-126,720 (-0.44% / 1.7만주)
2026-10-086,750 (0.15% / 2.4만주)
2026-10-076,740 (-0.74% / 0.8만주)
2026-10-066,790 (0.30% / 1.5만주)
2026-10-026,770 (-0.44% / 0.9만주)
2026-10-016,800 (1.49% / 1.0만주)
 0.0_0.6_R5.3_1.8
-1.9_0.7_R0.9_1.5
-0.1_0.1_R2.2_0.6
-1.8_0.0_R2.6_0.4
0.7_0.9_B1.2_0.4
1.3_0.4_B1.2_0.0
-0.1_0.1_B0.6_0.4
0.7_1.2_B0.4_0.3
-1.0_0.3_R0.6_1.0
-0.7_0.0_R2.3_0.4		 6.79 5.39 9.88 -3.47 2.99 -8.99 N/A
83 081180 쎄크 코스닥 2026-10-16
(7.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,720 (7.72% / 15.4만주)
5,310 (-2.39% / 7.3만주)
5,440 (1.49% / 3.4만주)
5,360 (-1.65% / 6.5만주)
5,450 (-10.21% / 13.5만주)
6,070 (-6.90% / 16.2만주)
6,520 (-8.17% / 10.4만주)
7,100 (5.97% / 26.5만주)
6,700 (1.52% / 12.5만주)
6,600 (3.13% / 11.0만주)
2026-10-165,720 (7.72% / 15.4만주)
2026-10-155,310 (-2.39% / 7.3만주)
2026-10-145,440 (1.49% / 3.4만주)
2026-10-135,360 (-1.65% / 6.5만주)
2026-10-125,450 (-10.21% / 13.5만주)
2026-10-086,070 (-6.90% / 16.2만주)
2026-10-076,520 (-8.17% / 10.4만주)
2026-10-067,100 (5.97% / 26.5만주)
2026-10-026,700 (1.52% / 12.5만주)
2026-10-016,600 (3.13% / 11.0만주)
 -1.3_0.0_R9.9_7.6
-3.5_4.2_R1.1_0.8
0.0_0.0_R1.5_4.4
-2.4_4.7_R0.8_2.2
2.8_0.7_B12.7_0.0
0.5_1.2_B7.3_0.5
0.0_0.2_B8.2_0.0
4.5_4.9_R1.4_4.1
4.4_2.5_B2.8_2.3
0.0_2.5_R3.1_4.5		 6.72 8.75 2.33 -57.28 -64.25 -36.51 N/A
84 376300 디어유 코스닥 2026-10-16
(6.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,870 (6.20% / 25.2만주)
18,710 (-2.70% / 7.3만주)
19,230 (3.28% / 8.2만주)
18,620 (-0.16% / 7.4만주)
18,650 (-4.80% / 7.7만주)
19,590 (3.82% / 11.8만주)
18,870 (0.86% / 8.1만주)
18,710 (-0.21% / 11.7만주)
18,750 (-0.69% / 9.1만주)
18,880 (2.33% / 9.8만주)
2026-10-1619,870 (6.20% / 25.2만주)
2026-10-1518,710 (-2.70% / 7.3만주)
2026-10-1419,230 (3.28% / 8.2만주)
2026-10-1318,620 (-0.16% / 7.4만주)
2026-10-1218,650 (-4.80% / 7.7만주)
2026-10-0819,590 (3.82% / 11.8만주)
2026-10-0718,870 (0.86% / 8.1만주)
2026-10-0618,710 (-0.21% / 11.7만주)
2026-10-0218,750 (-0.69% / 9.1만주)
2026-10-0118,880 (2.33% / 9.8만주)
 0.9_1.6_R8.1_0.0
-1.2_1.9_B1.5_0.1
0.9_0.6_R2.3_1.4
-1.3_2.8_R1.2_0.6
-0.3_1.2_B4.6_0.6
0.5_2.2_R3.3_0.0
-0.1_0.4_R1.0_1.3
0.5_1.0_B0.7_4.4
0.5_1.9_B1.2_1.5
-0.1_2.2_R2.4_0.0		 6.71 10.39 -6.27 -37.42 -41.90 -51.18
85 344860 이노진 코스닥 2026-10-16
(6.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,430 (6.64% / 4.1만주)
1,341 (-1.97% / 2.9만주)
1,368 (2.01% / 5.0만주)
1,341 (-0.30% / 4.0만주)
1,345 (0.82% / 4.0만주)
1,334 (2.77% / 6.5만주)
1,298 (0.23% / 1.9만주)
1,295 (-0.31% / 9.9만주)
1,299 (-5.66% / 10.2만주)
1,377 (0.88% / 3.3만주)
2026-10-161,430 (6.64% / 4.1만주)
2026-10-151,341 (-1.97% / 2.9만주)
2026-10-141,368 (2.01% / 5.0만주)
2026-10-131,341 (-0.30% / 4.0만주)
2026-10-121,345 (0.82% / 4.0만주)
2026-10-081,334 (2.77% / 6.5만주)
2026-10-071,298 (0.23% / 1.9만주)
2026-10-061,295 (-0.31% / 9.9만주)
2026-10-021,299 (-5.66% / 10.2만주)
2026-10-011,377 (0.88% / 3.3만주)
 1.8_1.8_R4.0_4.8
-0.1_1.0_B1.9_2.4
4.3_4.2_B2.1_0.0
0.4_4.8_B0.7_0.0
1.6_3.0_B0.8_0.0
0.0_0.6_R2.8_1.6
-0.8_0.1_R1.1_0.2
0.0_2.7_B0.3_0.3
5.2_3.0_B10.3_0.0
-0.4_2.9_R1.3_0.0		 6.64 -6.17 11.63 -11.73 -21.69 -8.86 N/A
86 182360 큐브엔터 코스닥 2026-10-16
(4.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,590 (4.60% / 1.9만주)
6,300 (-0.79% / 2.2만주)
6,350 (2.75% / 1.2만주)
6,180 (0.82% / 2.7만주)
6,130 (-2.08% / 2.1만주)
6,260 (-1.26% / 1.2만주)
6,340 (-0.63% / 1.8만주)
6,380 (-1.85% / 1.9만주)
6,500 (0.15% / 1.0만주)
6,490 (1.09% / 2.2만주)
2026-10-166,590 (4.60% / 1.9만주)
2026-10-156,300 (-0.79% / 2.2만주)
2026-10-146,350 (2.75% / 1.2만주)
2026-10-136,180 (0.82% / 2.7만주)
2026-10-126,130 (-2.08% / 2.1만주)
2026-10-086,260 (-1.26% / 1.2만주)
2026-10-076,340 (-0.63% / 1.8만주)
2026-10-066,380 (-1.85% / 1.9만주)
2026-10-026,500 (0.15% / 1.0만주)
2026-10-016,490 (1.09% / 2.2만주)
 -1.4_0.0_R6.4_0.2
-1.6_4.0_R0.8_0.5
1.9_3.8_R0.8_1.1
4.2_5.8_B3.3_0.0
1.1_1.3_B3.2_4.1
0.0_2.9_B1.3_0.0
-0.6_6.0_D0.0_0.9
0.0_2.2_B1.8_1.7
0.9_3.1_B0.8_0.0
0.5_5.0_R0.6_2.2		 6.63 2.97 22.95 -35.27 -50.30 -53.87
87 387690 레메디 코스닥 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,470 (5.04% / 53.0만주)
15,680 (5.31% / 149.6만주)
14,890 (-3.62% / 26.9만주)
15,450 (-4.45% / 40.0만주)
16,170 (-7.44% / 36.9만주)
17,470 (-5.77% / 42.8만주)
18,540 (-5.17% / 73.2만주)
19,550 (3.06% / 272.3만주)
18,970 (-1.25% / 53.7만주)
19,210 (-3.37% / 64.2만주)
2026-10-1616,470 (5.04% / 53.0만주)
2026-10-1515,680 (5.31% / 149.6만주)
2026-10-1414,890 (-3.62% / 26.9만주)
2026-10-1315,450 (-4.45% / 40.0만주)
2026-10-1216,170 (-7.44% / 36.9만주)
2026-10-0817,470 (-5.77% / 42.8만주)
2026-10-0718,540 (-5.17% / 73.2만주)
2026-10-0619,550 (3.06% / 272.3만주)
2026-10-0218,970 (-1.25% / 53.7만주)
2026-10-0119,210 (-3.37% / 64.2만주)
 0.0_0.0_R5.5_2.5
-4.0_0.8_R9.7_7.1
-0.2_1.7_B3.4_3.6
-8.3_0.0_R4.3_3.0
-1.0_1.7_B6.5_1.7
0.9_0.7_B6.6_1.0
-1.0_0.1_B4.2_3.8
0.2_0.8_R2.8_10.0
-0.6_1.7_B0.7_2.6
-1.1_2.3_B2.3_1.0		 6.60 1.17 -0.36 0.00 0.00 0.00 N/A
88 228670 레이 코스닥 2026-10-16
(6.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,600 (6.24% / 6.8만주)
4,330 (-3.13% / 4.1만주)
4,470 (3.59% / 4.6만주)
4,315 (0.82% / 5.0만주)
4,280 (-4.36% / 3.2만주)
4,475 (2.52% / 7.9만주)
4,365 (2.11% / 2.6만주)
4,275 (-1.27% / 4.4만주)
4,330 (-0.35% / 5.2만주)
4,345 (-1.03% / 4.1만주)
2026-10-164,600 (6.24% / 6.8만주)
2026-10-154,330 (-3.13% / 4.1만주)
2026-10-144,470 (3.59% / 4.6만주)
2026-10-134,315 (0.82% / 5.0만주)
2026-10-124,280 (-4.36% / 3.2만주)
2026-10-084,475 (2.52% / 7.9만주)
2026-10-074,365 (2.11% / 2.6만주)
2026-10-064,275 (-1.27% / 4.4만주)
2026-10-024,330 (-0.35% / 5.2만주)
2026-10-014,345 (-1.03% / 4.1만주)
 0.7_1.1_R6.3_0.8
-1.6_3.0_B1.6_0.0
-0.1_0.2_R3.7_1.7
-0.7_3.3_R1.5_0.7
0.6_0.6_B4.9_0.2
0.1_0.7_R2.4_1.0
0.5_0.9_R1.6_0.8
1.6_2.1_B2.8_0.0
2.2_1.5_B2.5_0.0
-0.3_0.6_B0.7_0.9		 6.60 1.77 -5.15 -57.09 -6.60 -12.55 N/A
89 003310 대주산업 코스닥 2026-10-16
(4.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,731 (4.03% / 31.7만주)
1,664 (-3.54% / 36.3만주)
1,725 (6.15% / 81.2만주)
1,625 (-1.04% / 23.1만주)
1,642 (-3.01% / 17.0만주)
1,693 (-0.88% / 8.9만주)
1,708 (1.67% / 20.3만주)
1,680 (-0.06% / 23.5만주)
1,681 (2.00% / 22.5만주)
1,648 (1.48% / 17.1만주)
2026-10-161,731 (4.03% / 31.7만주)
2026-10-151,664 (-3.54% / 36.3만주)
2026-10-141,725 (6.15% / 81.2만주)
2026-10-131,625 (-1.04% / 23.1만주)
2026-10-121,642 (-3.01% / 17.0만주)
2026-10-081,693 (-0.88% / 8.9만주)
2026-10-071,708 (1.67% / 20.3만주)
2026-10-061,680 (-0.06% / 23.5만주)
2026-10-021,681 (2.00% / 22.5만주)
2026-10-011,648 (1.48% / 17.1만주)
 -0.5_1.0_R4.5_1.4
-0.3_2.0_B3.3_0.0
1.0_0.0_R5.1_1.9
0.3_2.2_B1.3_0.0
0.8_0.8_B3.8_0.1
0.1_2.4_B1.0_1.5
1.0_0.6_R0.6_1.5
1.1_0.0_B1.2_0.9
-0.3_0.0_R2.3_1.5
0.1_0.7_R1.4_0.7		 6.52 6.26 3.04 -56.01 -47.62 6.52 N/A
90 104040 디에스엠 코스닥 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,200 (3.39% / 6.9만주)
3,095 (-0.16% / 4.0만주)
3,100 (3.16% / 2.6만주)
3,005 (-0.83% / 3.1만주)
3,030 (0.50% / 4.4만주)
3,015 (-3.21% / 4.7만주)
3,115 (2.47% / 4.7만주)
3,040 (0.83% / 4.3만주)
3,015 (4.33% / 10.3만주)
2,890 (5.09% / 4.7만주)
2026-10-163,200 (3.39% / 6.9만주)
2026-10-153,095 (-0.16% / 4.0만주)
2026-10-143,100 (3.16% / 2.6만주)
2026-10-133,005 (-0.83% / 3.1만주)
2026-10-123,030 (0.50% / 4.4만주)
2026-10-083,015 (-3.21% / 4.7만주)
2026-10-073,115 (2.47% / 4.7만주)
2026-10-063,040 (0.83% / 4.3만주)
2026-10-023,015 (4.33% / 10.3만주)
2026-10-012,890 (5.09% / 4.7만주)
 0.0_3.9_R3.2_0.2
-0.2_5.3_D0.0_1.5
4.7_3.2_B1.4_0.5
-2.6_0.7_R1.9_6.0
0.5_2.1_D0.0_3.6
0.0_0.5_B3.2_4.8
0.3_0.7_R2.1_1.0
0.0_1.0_R0.8_2.8
0.0_0.3_R4.3_4.5
1.8_2.9_R3.2_0.2		 6.49 34.45 21.44 -8.83 -14.55 -23.72 N/A
91 069920 엑시온그룹 코스닥 2026-10-16
(4.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,397 (4.64% / 17.1만주)
1,335 (-5.18% / 20.5만주)
1,408 (7.15% / 27.0만주)
1,314 (0.69% / 32.4만주)
1,305 (-3.05% / 13.5만주)
1,346 (-3.79% / 35.8만주)
1,399 (-0.07% / 28.2만주)
1,400 (3.78% / 164.6만주)
1,349 (29.96% / 130.7만주)
1,038 (-4.51% / 30.3만주)
2026-10-161,397 (4.64% / 17.1만주)
2026-10-151,335 (-5.18% / 20.5만주)
2026-10-141,408 (7.15% / 27.0만주)
2026-10-131,314 (0.69% / 32.4만주)
2026-10-121,305 (-3.05% / 13.5만주)
2026-10-081,346 (-3.79% / 35.8만주)
2026-10-071,399 (-0.07% / 28.2만주)
2026-10-061,400 (3.78% / 164.6만주)
2026-10-021,349 (29.96% / 130.7만주)
2026-10-011,038 (-4.51% / 30.3만주)
 0.0_1.6_R4.6_3.5
0.0_3.4_B5.2_3.8
-0.9_3.8_R8.1_2.6
0.0_5.4_R0.7_6.4
0.1_1.0_B3.2_3.9
-2.1_5.3_B1.8_9.5
-2.0_1.6_R2.0_5.1
11.2_7.5_B6.7_2.7
5.9_5.4_R22.7_0.0
1.7_0.0_B6.1_5.4		 6.32 15.07 91.37 -43.21 -70.54 -86.13 N/A
92 265740 엔에프씨 코스닥 2026-10-16
(3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,860 (3.42% / 36.2만주)
7,600 (0.13% / 45.0만주)
7,590 (2.57% / 34.9만주)
7,400 (-5.13% / 47.0만주)
7,800 (1.56% / 56.8만주)
7,680 (0.13% / 27.9만주)
7,670 (4.35% / 52.5만주)
7,350 (-0.81% / 20.2만주)
7,410 (-0.54% / 21.9만주)
7,450 (-0.67% / 17.3만주)
2026-10-167,860 (3.42% / 36.2만주)
2026-10-157,600 (0.13% / 45.0만주)
2026-10-147,590 (2.57% / 34.9만주)
2026-10-137,400 (-5.13% / 47.0만주)
2026-10-127,800 (1.56% / 56.8만주)
2026-10-087,680 (0.13% / 27.9만주)
2026-10-077,670 (4.35% / 52.5만주)
2026-10-067,350 (-0.81% / 20.2만주)
2026-10-027,410 (-0.54% / 21.9만주)
2026-10-017,450 (-0.67% / 17.3만주)
 0.0_0.4_R3.0_3.6
-3.4_1.1_R3.7_2.6
0.0_3.4_R2.6_2.1
0.0_2.2_B5.1_0.1
0.3_2.6_R1.3_2.3
-0.3_2.5_R0.4_2.2
1.0_0.5_R3.4_1.7
0.0_3.0_B0.8_0.5
0.3_0.1_B0.8_1.9
-0.9_1.2_R0.3_2.0		 6.22 16.27 46.10 13.91 84.51 33.67
93 237690 에스티팜 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 91,300 (8.95% / 19.8만주)
83,800 (-2.44% / 9.5만주)
85,900 (-0.12% / 8.0만주)
86,000 (-3.37% / 6.7만주)
89,000 (-4.20% / 7.5만주)
92,900 (-3.63% / 10.1만주)
96,400 (-0.52% / 9.1만주)
96,900 (3.86% / 15.5만주)
93,300 (-2.41% / 6.3만주)
95,600 (4.25% / 12.4만주)
2026-10-1691,300 (8.95% / 19.8만주)
2026-10-1583,800 (-2.44% / 9.5만주)
2026-10-1485,900 (-0.12% / 8.0만주)
2026-10-1386,000 (-3.37% / 6.7만주)
2026-10-1289,000 (-4.20% / 7.5만주)
2026-10-0892,900 (-3.63% / 10.1만주)
2026-10-0796,400 (-0.52% / 9.1만주)
2026-10-0696,900 (3.86% / 15.5만주)
2026-10-0293,300 (-2.41% / 6.3만주)
2026-10-0195,600 (4.25% / 12.4만주)
 1.4_1.3_R6.9_2.8
-2.0_2.0_B0.5_1.2
-0.8_0.8_R0.7_3.3
-2.9_2.8_B0.5_1.0
1.4_0.8_B5.5_0.5
0.4_1.2_B4.0_0.1
0.7_1.0_B1.2_1.3
0.3_0.1_R3.5_2.2
-0.6_1.0_B1.8_1.1
-0.2_0.5_R4.5_0.2		 6.16 2.01 -25.77 -38.10 -26.67 -4.00
94 185490 아이진 코스닥 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,951 (6.85% / 12.5만주)
1,826 (-3.44% / 9.9만주)
1,891 (2.83% / 8.4만주)
1,839 (-2.23% / 8.7만주)
1,881 (0.59% / 3.0만주)
1,870 (-0.48% / 5.4만주)
1,879 (0.05% / 4.3만주)
1,878 (-2.09% / 7.1만주)
1,918 (-2.59% / 10.5만주)
1,969 (1.76% / 3.9만주)
2026-10-161,951 (6.85% / 12.5만주)
2026-10-151,826 (-3.44% / 9.9만주)
2026-10-141,891 (2.83% / 8.4만주)
2026-10-131,839 (-2.23% / 8.7만주)
2026-10-121,881 (0.59% / 3.0만주)
2026-10-081,870 (-0.48% / 5.4만주)
2026-10-071,879 (0.05% / 4.3만주)
2026-10-061,878 (-2.09% / 7.1만주)
2026-10-021,918 (-2.59% / 10.5만주)
2026-10-011,969 (1.76% / 3.9만주)
 1.0_0.1_R5.5_2.8
-3.2_1.4_B0.2_3.8
3.0_2.1_B0.2_0.6
-1.4_0.8_B0.9_1.4
1.0_1.4_B0.4_2.1
0.0_0.9_B0.5_1.3
1.0_0.7_B0.9_0.4
-0.1_0.1_B2.0_0.5
-0.2_2.5_B2.4_0.4
2.7_2.4_B1.0_0.0		 6.09 -2.45 27.85 38.96 21.94 -9.88 N/A
95 099440 스맥 코스닥 2026-10-16
(4.92%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (4.92% / 20.3만주)
3,660 (-0.27% / 79.8만주)
3,670 (1.38% / 12.5만주)
3,620 (-1.76% / 28.8만주)
3,685 (-2.38% / 18.2만주)
3,775 (-1.05% / 19.0만주)
3,815 (-1.55% / 12.5만주)
3,875 (-1.65% / 20.2만주)
3,940 (2.60% / 14.5만주)
3,840 (-0.26% / 13.5만주)
2026-10-163,840 (4.92% / 20.3만주)
2026-10-153,660 (-0.27% / 79.8만주)
2026-10-143,670 (1.38% / 12.5만주)
2026-10-133,620 (-1.76% / 28.8만주)
2026-10-123,685 (-2.38% / 18.2만주)
2026-10-083,775 (-1.05% / 19.0만주)
2026-10-073,815 (-1.55% / 12.5만주)
2026-10-063,875 (-1.65% / 20.2만주)
2026-10-023,940 (2.60% / 14.5만주)
2026-10-013,840 (-0.26% / 13.5만주)
 0.5_1.6_R4.2_2.0
-2.6_3.9_R2.4_1.2
-0.6_0.0_R1.9_2.3
-0.4_2.5_B1.4_0.1
-0.3_0.0_B2.1_2.7
0.1_1.3_B1.2_0.0
-0.1_0.0_B1.4_0.5
0.3_0.5_B1.9_1.6
0.3_0.4_R2.3_1.1
0.3_0.7_B0.5_0.9		 6.08 -11.01 39.38 -15.60 -37.96 -15.60 N/A
96 052460 아이크래프트 코스닥 2026-10-16
(5.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,130 (5.87% / 20.4만주)
5,790 (-2.20% / 20.5만주)
5,920 (2.42% / 20.7만주)
5,780 (2.66% / 17.2만주)
5,630 (-2.93% / 10.0만주)
5,800 (-3.01% / 15.0만주)
5,980 (-4.32% / 17.3만주)
6,250 (-3.85% / 16.2만주)
6,500 (3.67% / 16.0만주)
6,270 (2.12% / 8.7만주)
2026-10-166,130 (5.87% / 20.4만주)
2026-10-155,790 (-2.20% / 20.5만주)
2026-10-145,920 (2.42% / 20.7만주)
2026-10-135,780 (2.66% / 17.2만주)
2026-10-125,630 (-2.93% / 10.0만주)
2026-10-085,800 (-3.01% / 15.0만주)
2026-10-075,980 (-4.32% / 17.3만주)
2026-10-066,250 (-3.85% / 16.2만주)
2026-10-026,500 (3.67% / 16.0만주)
2026-10-016,270 (2.12% / 8.7만주)
 0.0_0.3_R5.4_2.0
-4.6_2.7_R2.5_0.7
0.0_0.9_R2.4_4.4
-1.2_2.3_R4.0_0.0
-1.9_0.9_B1.1_2.6
-1.7_1.7_B1.4_3.2
0.0_1.7_B4.3_0.0
0.2_2.1_B4.0_2.9
2.1_2.5_R1.6_1.5
1.0_1.3_R1.1_2.7		 6.06 7.36 84.08 46.13 123.32 146.09 N/A
97 121890 에스디시스템 코스닥 2026-10-16
(-3.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,720 (-3.55% / 6.1만주)
2,820 (5.62% / 23.4만주)
2,670 (4.09% / 5.8만주)
2,565 (-4.29% / 9.2만주)
2,680 (-7.59% / 14.5만주)
2,900 (0.87% / 12.9만주)
2,875 (-0.17% / 8.1만주)
2,880 (1.23% / 5.4만주)
2,845 (4.60% / 12.5만주)
2,720 (-0.37% / 7.0만주)
2026-10-162,720 (-3.55% / 6.1만주)
2026-10-152,820 (5.62% / 23.4만주)
2026-10-142,670 (4.09% / 5.8만주)
2026-10-132,565 (-4.29% / 9.2만주)
2026-10-122,680 (-7.59% / 14.5만주)
2026-10-082,900 (0.87% / 12.9만주)
2026-10-072,875 (-0.17% / 8.1만주)
2026-10-062,880 (1.23% / 5.4만주)
2026-10-022,845 (4.60% / 12.5만주)
2026-10-012,720 (-0.37% / 7.0만주)
 -0.5_3.2_B0.2_1.1
-2.6_2.7_R8.5_6.2
5.5_3.9_B1.3_2.8
0.0_3.3_B4.3_0.7
0.0_2.4_B7.6_3.1
-0.5_0.5_R1.4_0.2
-0.9_0.4_R0.7_1.2
1.2_2.8_D0.0_0.7
0.6_0.5_R4.0_0.2
0.2_1.1_B0.5_2.0		 6.04 0.93 43.16 51.28 63.66 62.58 N/A
98 389470 인벤티지랩 코스닥 2026-10-16
(2.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 24,750 (2.48% / 23.6만주)
24,150 (-9.55% / 8.9만주)
26,700 (14.35% / 14.1만주)
23,350 (-4.89% / 12.4만주)
24,550 (-7.71% / 4.8만주)
26,600 (-11.19% / 14.2만주)
29,950 (8.12% / 40.3만주)
27,700 (-2.12% / 9.8만주)
28,300 (-3.08% / 10.7만주)
29,200 (13.18% / 20.5만주)
2026-10-1624,750 (2.48% / 23.6만주)
2026-10-1524,150 (-9.55% / 8.9만주)
2026-10-1426,700 (14.35% / 14.1만주)
2026-10-1323,350 (-4.89% / 12.4만주)
2026-10-1224,550 (-7.71% / 4.8만주)
2026-10-0826,600 (-11.19% / 14.2만주)
2026-10-0729,950 (8.12% / 40.3만주)
2026-10-0627,700 (-2.12% / 9.8만주)
2026-10-0228,300 (-3.08% / 10.7만주)
2026-10-0129,200 (13.18% / 20.5만주)
 2.7_3.8_R0.4_3.2
-7.7_2.1_B2.0_4.9
0.2_1.1_R14.1_4.5
3.5_3.4_B8.1_0.0
0.4_1.2_B8.1_1.1
-2.3_0.0_B9.1_0.0
0.7_1.1_R7.3_13.5
-2.7_2.9_R0.5_3.2
-1.4_0.4_B1.7_5.6
-2.1_0.6_R15.6_0.9		 6.00 -1.98 -28.05 -59.95 -69.56 -41.28 N/A
99 439580 블루엠텍 코스닥 2026-10-16
(6.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,300 (6.98% / 27.8만주)
2,150 (-1.15% / 31.5만주)
2,175 (0.23% / 36.4만주)
2,170 (-8.25% / 85.2만주)
2,365 (-23.59% / 183.4만주)
3,095 (0.49% / 419.7만주)
3,080 (2.84% / 407.5만주)
2,995 (0.67% / 47.8만주)
2,975 (1.02% / 52.8만주)
2,945 (-1.83% / 79.4만주)
2026-10-162,300 (6.98% / 27.8만주)
2026-10-152,150 (-1.15% / 31.5만주)
2026-10-142,175 (0.23% / 36.4만주)
2026-10-132,170 (-8.25% / 85.2만주)
2026-10-122,365 (-23.59% / 183.4만주)
2026-10-083,095 (0.49% / 419.7만주)
2026-10-073,080 (2.84% / 407.5만주)
2026-10-062,995 (0.67% / 47.8만주)
2026-10-022,975 (1.02% / 52.8만주)
2026-10-012,945 (-1.83% / 79.4만주)
 0.2_2.6_R7.2_0.6
-5.7_0.0_R4.9_1.9
1.4_2.1_B1.1_4.1
-4.9_2.8_B3.6_5.3
-19.2_1.5_B5.4_11.0
0.6_4.0_B0.2_4.2
2.3_2.3_R0.5_12.3
-1.8_2.2_R2.6_0.5
-0.8_0.3_R1.9_1.8
-1.8_3.9_D0.0_1.5		 5.99 1.32 35.37 -31.34 -47.85 -57.33 N/A
100 365270 큐라클 코스닥 2026-10-16
(11.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,380 (11.01% / 10.3만주)
8,450 (-5.38% / 8.0만주)
8,930 (0.79% / 3.2만주)
8,860 (-1.45% / 5.5만주)
8,990 (-7.98% / 9.3만주)
9,770 (-2.79% / 9.5만주)
10,050 (-0.69% / 3.0만주)
10,120 (-0.78% / 4.7만주)
10,200 (-1.73% / 4.2만주)
10,380 (0.78% / 5.5만주)
2026-10-169,380 (11.01% / 10.3만주)
2026-10-158,450 (-5.38% / 8.0만주)
2026-10-148,930 (0.79% / 3.2만주)
2026-10-138,860 (-1.45% / 5.5만주)
2026-10-128,990 (-7.98% / 9.3만주)
2026-10-089,770 (-2.79% / 9.5만주)
2026-10-0710,050 (-0.69% / 3.0만주)
2026-10-0610,120 (-0.78% / 4.7만주)
2026-10-0210,200 (-1.73% / 4.2만주)
2026-10-0110,380 (0.78% / 5.5만주)
 3.0_3.0_R9.3_0.5
-5.4_3.0_D0.0_4.7
1.5_3.1_B0.7_1.1
1.6_4.4_B3.0_0.0
0.0_1.0_B8.0_1.3
1.1_1.2_B3.8_0.4
2.5_1.2_B3.1_0.0
-0.9_0.9_R0.1_3.6
0.8_1.8_B2.5_0.0
1.1_1.9_B0.3_2.5		 5.87 0.21 6.35 -41.92 12.20 37.13 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 4일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 199730 바이오인프라 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,575 (0.00% / 0.0만주)
2,575 (29.98% / 30.5만주)
1,981 (29.99% / 52.3만주)
1,524 (29.92% / 3.1만주)
1,173 (29.90% / 3.5만주)
903 (29.93% / 7.8만주)
695 (12.46% / 50.3만주)
618 (-6.79% / 5.8만주)
663 (10.13% / 9.0만주)
602 (-11.21% / 8.9만주)
2026-10-162,575 (0.00% / 0.0만주)
2026-10-152,575 (29.98% / 30.5만주)
2026-10-141,981 (29.99% / 52.3만주)
2026-10-131,524 (29.92% / 3.1만주)
2026-10-121,173 (29.90% / 3.5만주)
2026-10-08903 (29.93% / 7.8만주)
2026-10-07695 (12.46% / 50.3만주)
2026-10-06618 (-6.79% / 5.8만주)
2026-10-02663 (10.13% / 9.0만주)
2026-10-01602 (-11.21% / 8.9만주)
 *
23.7_0.2_R5.1_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
-1.6_0.0_R14.3_14.8
2.9_0.0_B9.4_0.0
-1.2_0.0_R11.4_3.9
-4.1_1.5_B7.4_7.5		 119.52 139.53 58.36 -39.20 -46.74 -47.13 N/A
2 012340 뉴인텍 코스닥 2026-10-16
(-13.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 676 (-13.33% / 1,971.2만주)
780 (30.00% / 358.5만주)
600 (29.87% / 860.5만주)
462 (29.78% / 844.7만주)
356 (-26.75% / 348.3만주)
486 (29.95% / 279.4만주)
374 (-4.83% / 50.9만주)
393 (5.36% / 75.9만주)
373 (-4.11% / 26.6만주)
389 (-3.71% / 49.3만주)
2026-10-16676 (-13.33% / 1,971.2만주)
2026-10-15780 (30.00% / 358.5만주)
2026-10-14600 (29.87% / 860.5만주)
2026-10-13462 (29.78% / 844.7만주)
2026-10-12356 (-26.75% / 348.3만주)
2026-10-08486 (29.95% / 279.4만주)
2026-10-07374 (-4.83% / 50.9만주)
2026-10-06393 (5.36% / 75.9만주)
2026-10-02373 (-4.11% / 26.6만주)
2026-10-01389 (-3.71% / 49.3만주)
 21.8_1.9_B28.8_5.3
3.0_0.5_R26.2_0.0
7.6_4.8_R20.7_0.0
0.6_6.4_R29.1_0.0
-9.5_0.0_B19.1_8.9
3.2_1.8_R25.9_0.0
0.0_1.1_B4.8_1.8
1.9_0.3_R3.4_18.3
0.0_2.9_B4.1_0.0
1.0_10.0_B4.7_0.2		 89.89 51.57 -7.02 -51.16 -70.91 -70.30 N/A
3 065650 하이퍼코퍼레이션 코스닥 2026-10-16
(-24.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,460 (-24.66% / 286.0만주)
3,265 (29.82% / 48.2만주)
2,515 (29.84% / 6.1만주)
1,937 (30.00% / 143.4만주)
1,490 (-3.56% / 2.5만주)
1,545 (4.82% / 3.1만주)
1,474 (7.36% / 4.6만주)
1,373 (2.69% / 3.1만주)
1,337 (-0.96% / 6.0만주)
1,350 (-3.23% / 1.6만주)
2026-10-162,460 (-24.66% / 286.0만주)
2026-10-153,265 (29.82% / 48.2만주)
2026-10-142,515 (29.84% / 6.1만주)
2026-10-131,937 (30.00% / 143.4만주)
2026-10-121,490 (-3.56% / 2.5만주)
2026-10-081,545 (4.82% / 3.1만주)
2026-10-071,474 (7.36% / 4.6만주)
2026-10-061,373 (2.69% / 3.1만주)
2026-10-021,337 (-0.96% / 6.0만주)
2026-10-011,350 (-3.23% / 1.6만주)
 3.1_4.1_B26.9_3.7
29.8_8.0_D0.0_0.0
29.8_0.0_D0.0_0.0
-0.2_0.8_R30.3_0.0
-3.0_2.7_B0.6_0.3
-0.7_0.0_R5.6_0.5
0.0_0.9_R7.4_0.0
0.0_2.2_R2.7_0.0
3.6_0.1_B4.4_6.1
0.4_1.8_B3.6_0.6		 65.10 61.21 19.13 -37.24 -36.14 -65.06 N/A
4 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 61.52 78.88 59.67 -34.60 -28.54 -45.34 N/A
5 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 51.31 -2.57 3.65 -55.93 -52.19 -62.97 N/A
6 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 50.17 89.48 192.53 124.13 253.33 197.85 N/A
7 354200 엔젠바이오 코스닥 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 937 (5.28% / 1,023.6만주)
890 (20.92% / 701.0만주)
736 (2.08% / 235.0만주)
721 (9.08% / 237.2만주)
661 (-16.12% / 51.6만주)
788 (11.93% / 204.6만주)
704 (-0.85% / 55.4만주)
710 (-7.07% / 70.3만주)
764 (-9.16% / 61.9만주)
841 (0.12% / 43.7만주)
2026-10-16937 (5.28% / 1,023.6만주)
2026-10-15890 (20.92% / 701.0만주)
2026-10-14736 (2.08% / 235.0만주)
2026-10-13721 (9.08% / 237.2만주)
2026-10-12661 (-16.12% / 51.6만주)
2026-10-08788 (11.93% / 204.6만주)
2026-10-07704 (-0.85% / 55.4만주)
2026-10-06710 (-7.07% / 70.3만주)
2026-10-02764 (-9.16% / 61.9만주)
2026-10-01841 (0.12% / 43.7만주)
 9.2_11.1_B3.6_16.8
-5.3_3.0_R27.7_7.4
1.5_0.7_R0.5_19.8
0.0_4.2_R9.1_16.5
0.0_1.2_B16.1_0.0
0.6_0.0_R11.3_14.2
-0.3_0.9_B0.6_9.7
0.4_0.7_B7.4_9.6
-2.7_0.3_B6.6_1.1
-0.1_9.4_R0.2_4.6		 41.75 -43.18 -34.89 -82.00 -77.55 -81.62 N/A
8 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 31.49 19.07 71.56 -18.38 -47.46 23.63 N/A
9 001000 신라섬유 코스닥 2026-10-16
(15.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,845 (15.89% / 86.0만주)
2,455 (-12.63% / 261.5만주)
2,810 (-1.06% / 96.0만주)
2,840 (29.98% / 110.7만주)
2,185 (-2.67% / 58.8만주)
2,245 (29.84% / 64.7만주)
1,729 (-2.81% / 1.6만주)
1,779 (6.59% / 2.3만주)
1,669 (0.12% / 0.8만주)
1,667 (1.71% / 0.7만주)
2026-10-162,845 (15.89% / 86.0만주)
2026-10-152,455 (-12.63% / 261.5만주)
2026-10-142,810 (-1.06% / 96.0만주)
2026-10-132,840 (29.98% / 110.7만주)
2026-10-122,185 (-2.67% / 58.8만주)
2026-10-082,245 (29.84% / 64.7만주)
2026-10-071,729 (-2.81% / 1.6만주)
2026-10-061,779 (6.59% / 2.3만주)
2026-10-021,669 (0.12% / 0.8만주)
2026-10-011,667 (1.71% / 0.7만주)
 5.5_2.3_R9.8_8.4
8.4_0.0_B19.4_19.9
14.6_5.3_B13.7_0.3
-2.1_1.9_R32.7_0.0
0.0_4.6_B2.7_13.1
1.0_0.0_R28.6_0.0
0.3_2.8_B3.1_0.0
1.9_0.0_R4.6_1.9
0.2_1.1_B0.1_0.8
2.4_2.9_B0.7_0.0		 30.21 58.58 -32.18 -71.04 -73.47 -69.89 N/A
10 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 28.23 61.45 88.29 64.75 98.03 -12.13 N/A
11 042510 라온시큐어 코스닥 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 27.83 61.27 172.14 76.22 125.22 100.96 N/A
12 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 27.13 57.81 55.77 4.20 65.23 44.06 N/A
13 009730 이렘 코스닥 2026-10-16
(-1.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,665 (-1.30% / 10.4만주)
2,700 (0.93% / 13.0만주)
2,675 (4.09% / 61.9만주)
2,570 (22.38% / 99.2만주)
2,100 (23.82% / 75.9만주)
2,075 (4.11% / 13.5만주)
1,993 (0.00% / 4.7만주)
1,993 (-0.10% / 1.4만주)
1,995 (-2.44% / 3.1만주)
2,045 (-2.15% / 2.9만주)
2026-10-162,665 (-1.30% / 10.4만주)
2026-10-152,700 (0.93% / 13.0만주)
2026-10-142,675 (4.09% / 61.9만주)
2026-10-132,570 (22.38% / 99.2만주)
2026-10-122,100 (23.82% / 75.9만주)
2026-10-082,075 (4.11% / 13.5만주)
2026-10-071,993 (0.00% / 4.7만주)
2026-10-061,993 (-0.10% / 1.4만주)
2026-10-021,995 (-2.44% / 3.1만주)
2026-10-012,045 (-2.15% / 2.9만주)
 4.4_11.8_B5.5_0.0
-0.2_6.2_R1.1_4.4
1.2_12.9_R2.9_7.7
-5.2_0.0_R29.1_2.1
12.0_0.1_R10.6_4.8
0.0_0.0_R4.1_5.8
-0.9_1.7_R0.9_0.4
0.0_1.2_B0.1_1.5
-4.0_0.0_R1.6_3.0
-2.6_2.0_R0.5_2.0		 26.90 33.92 63.60 -39.57 -48.42 -64.46 N/A
14 030960 양지사 코스닥 2026-10-16
(-7.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,710 (-7.46% / 404.0만주)
6,170 (29.89% / 504.4만주)
4,750 (-0.42% / 12.3만주)
4,770 (5.76% / 136.4만주)
4,510 (-2.91% / 2.5만주)
4,645 (2.99% / 7.1만주)
4,510 (-2.80% / 2.4만주)
4,640 (-2.52% / 1.2만주)
4,760 (1.17% / 0.9만주)
4,705 (-0.63% / 1.0만주)
2026-10-165,710 (-7.46% / 404.0만주)
2026-10-156,170 (29.89% / 504.4만주)
2026-10-144,750 (-0.42% / 12.3만주)
2026-10-134,770 (5.76% / 136.4만주)
2026-10-124,510 (-2.91% / 2.5만주)
2026-10-084,645 (2.99% / 7.1만주)
2026-10-074,510 (-2.80% / 2.4만주)
2026-10-064,640 (-2.52% / 1.2만주)
2026-10-024,760 (1.17% / 0.9만주)
2026-10-014,705 (-0.63% / 1.0만주)
 -4.1_4.5_B2.2_11.5
9.9_1.3_R18.2_0.0
-1.8_1.6_R1.4_1.7
0.0_2.3_R5.8_13.6
-1.4_0.2_B1.5_3.4
-0.2_0.4_R3.2_5.5
0.0_0.3_B2.8_0.0
0.0_0.4_B2.5_0.0
-0.1_0.6_R1.3_0.9
-0.5_0.3_B0.1_0.5		 26.61 17.01 19.71 -16.17 -26.91 -29.33 N/A
15 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 26.01 42.72 10.80 -29.45 -23.37 0.00
16 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 25.46 38.49 60.19 -27.04 -30.96 -1.02
17 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 23.69 63.74 14.71 -4.79 2.67 32.00 N/A
18 176750 듀켐바이오 코스닥 2026-10-16
(-4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (-4.12% / 737.8만주)
8,970 (30.00% / 306.5만주)
6,900 (1.77% / 3.6만주)
6,780 (-2.59% / 9.1만주)
6,960 (-8.06% / 7.0만주)
7,570 (-2.95% / 4.0만주)
7,800 (5.55% / 20.5만주)
7,390 (1.37% / 5.5만주)
7,290 (4.59% / 15.6만주)
6,970 (1.01% / 5.3만주)
2026-10-168,600 (-4.12% / 737.8만주)
2026-10-158,970 (30.00% / 306.5만주)
2026-10-146,900 (1.77% / 3.6만주)
2026-10-136,780 (-2.59% / 9.1만주)
2026-10-126,960 (-8.06% / 7.0만주)
2026-10-087,570 (-2.95% / 4.0만주)
2026-10-077,800 (5.55% / 20.5만주)
2026-10-067,390 (1.37% / 5.5만주)
2026-10-027,290 (4.59% / 15.6만주)
2026-10-016,970 (1.01% / 5.3만주)
 5.9_4.1_B8.3_8.4
16.1_7.0_R12.0_0.0
-0.1_0.4_R1.9_1.3
-1.1_1.9_B1.5_2.6
-2.9_0.7_B5.3_1.4
-1.8_1.5_B1.2_0.0
4.1_0.8_R1.4_1.4
-1.2_0.6_R2.6_0.0
6.7_1.0_B2.0_0.0
-1.6_2.7_R2.7_0.6		 23.56 45.27 44.05 -5.29 -6.52 -6.32 N/A
19 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 23.31 28.33 63.67 47.75 71.01 57.39 N/A
20 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 23.20 48.67 -2.37 -5.01 26.53 49.10
21 032685 소프트센우 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,850 (0.00% / 0.0만주)
6,850 (13.98% / 2.0만주)
6,010 (3.44% / 0.2만주)
5,810 (4.50% / 0.5만주)
5,560 (-9.59% / 0.5만주)
6,150 (-1.28% / 1.1만주)
6,230 (-15.35% / 0.8만주)
7,360 (28.45% / 0.8만주)
5,730 (-1.21% / 0.1만주)
5,800 (3.57% / 0.1만주)
2026-10-166,850 (0.00% / 0.0만주)
2026-10-156,850 (13.98% / 2.0만주)
2026-10-146,010 (3.44% / 0.2만주)
2026-10-135,810 (4.50% / 0.5만주)
2026-10-125,560 (-9.59% / 0.5만주)
2026-10-086,150 (-1.28% / 1.1만주)
2026-10-076,230 (-15.35% / 0.8만주)
2026-10-067,360 (28.45% / 0.8만주)
2026-10-025,730 (-1.21% / 0.1만주)
2026-10-015,800 (3.57% / 0.1만주)
 *
-0.2_0.0_R14.2_14.0
-0.9_0.0_R4.3_3.2
11.9_9.6_B6.6_0.0
-5.7_5.4_B4.1_0.0
4.3_0.0_B5.4_20.2
-12.5_0.0_B3.3_7.0
1.6_0.0_R26.5_1.1
1.0_3.8_B2.2_0.0
1.6_1.6_R1.9_0.5		 23.20 2.24 -31.16 -76.74 -79.76 -78.43 N/A
22 039610 화성밸브 코스닥 2026-10-16
(12.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,360 (12.20% / 341.0만주)
6,560 (-6.95% / 264.2만주)
7,050 (18.09% / 458.3만주)
5,970 (-1.16% / 7.6만주)
6,040 (-6.79% / 10.9만주)
6,480 (-1.22% / 11.1만주)
6,560 (-2.81% / 13.3만주)
6,750 (6.97% / 59.1만주)
6,310 (-2.77% / 15.9만주)
6,490 (-4.14% / 77.9만주)
2026-10-167,360 (12.20% / 341.0만주)
2026-10-156,560 (-6.95% / 264.2만주)
2026-10-147,050 (18.09% / 458.3만주)
2026-10-135,970 (-1.16% / 7.6만주)
2026-10-126,040 (-6.79% / 10.9만주)
2026-10-086,480 (-1.22% / 11.1만주)
2026-10-076,560 (-2.81% / 13.3만주)
2026-10-066,750 (6.97% / 59.1만주)
2026-10-026,310 (-2.77% / 15.9만주)
2026-10-016,490 (-4.14% / 77.9만주)
 0.8_0.2_R11.0_7.6
0.0_2.3_B7.0_9.2
5.4_0.3_R12.1_10.1
0.2_1.8_B1.3_1.5
-1.2_0.7_B5.6_3.1
-0.2_1.4_B1.1_1.5
0.3_0.9_B3.1_0.0
5.5_0.5_R1.4_5.0
-0.9_0.8_B1.9_0.3
5.2_2.8_B8.8_4.5		 21.85 20.85 37.83 -24.67 -11.33 -20.00 N/A
23 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 21.78 0.20 -29.80 -31.25 -10.14 -31.20 N/A
24 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 21.52 39.38 33.80 -35.68 119.30 74.15 N/A
25 011080 형지I&C 코스닥 2026-10-16
(-0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 876 (-0.90% / 269.7만주)
884 (-7.43% / 520.9만주)
955 (1.27% / 1,117.7만주)
943 (29.89% / 382.5만주)
726 (29.87% / 520.4만주)
559 (30.00% / 45.5만주)
430 (1.65% / 18.4만주)
423 (-6.00% / 69.7만주)
450 (19.36% / 154.3만주)
377 (4.14% / 83.0만주)
2026-10-16876 (-0.90% / 269.7만주)
2026-10-15884 (-7.43% / 520.9만주)
2026-10-14955 (1.27% / 1,117.7만주)
2026-10-13943 (29.89% / 382.5만주)
2026-10-12726 (29.87% / 520.4만주)
2026-10-08559 (30.00% / 45.5만주)
2026-10-07430 (1.65% / 18.4만주)
2026-10-06423 (-6.00% / 69.7만주)
2026-10-02450 (19.36% / 154.3만주)
2026-10-01377 (4.14% / 83.0만주)
 0.0_3.3_B0.9_16.5
1.2_5.0_B8.5_18.3
29.9_2.8_B22.0_0.0
8.1_0.6_R20.1_0.0
13.1_1.7_R14.9_0.0
30.0_0.0_D0.0_0.0
-4.5_0.0_R6.4_4.0
1.6_1.9_B7.4_11.4
0.8_7.1_R18.4_8.7
3.3_3.5_R0.8_10.1		 20.66 36.24 -60.27 -81.50 -88.96 -87.63 N/A
26 079650 서산 코스닥 2026-10-16
(22.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,030 (22.22% / 1,076.1만주)
6,570 (-10.00% / 998.3만주)
7,300 (-16.86% / 1,165.1만주)
8,780 (29.88% / 1,055.6만주)
6,760 (30.00% / 307.3만주)
5,200 (-3.70% / 42.5만주)
5,400 (-3.74% / 55.0만주)
5,610 (0.18% / 54.8만주)
5,600 (-0.18% / 95.2만주)
5,610 (-2.60% / 68.1만주)
2026-10-168,030 (22.22% / 1,076.1만주)
2026-10-156,570 (-10.00% / 998.3만주)
2026-10-147,300 (-16.86% / 1,165.1만주)
2026-10-138,780 (29.88% / 1,055.6만주)
2026-10-126,760 (30.00% / 307.3만주)
2026-10-085,200 (-3.70% / 42.5만주)
2026-10-075,400 (-3.74% / 55.0만주)
2026-10-065,610 (0.18% / 54.8만주)
2026-10-025,600 (-0.18% / 95.2만주)
2026-10-015,610 (-2.60% / 68.1만주)
 4.3_3.2_R17.2_6.4
-4.2_1.7_B6.0_16.3
0.0_5.9_B16.9_4.7
11.4_3.7_R16.6_0.0
13.7_2.0_R14.4_0.0
0.6_1.3_B4.2_0.0
0.5_1.7_B4.3_0.2
0.7_3.6_B0.5_1.6
1.2_1.1_B1.4_7.0
0.0_2.5_B2.6_0.0		 18.79 24.11 51.80 454.94 486.56 396.91 N/A
27 060900 에이전트AI 코스닥 2026-10-16
(7.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,717 (7.99% / 9.0만주)
1,590 (-2.15% / 14.9만주)
1,625 (5.93% / 14.3만주)
1,534 (5.72% / 22.6만주)
1,451 (-15.15% / 13.1만주)
1,710 (-3.01% / 11.3만주)
1,763 (9.57% / 33.4만주)
1,609 (-1.59% / 8.5만주)
1,635 (2.51% / 77.8만주)
1,595 (-27.66% / 65.2만주)
2026-10-161,717 (7.99% / 9.0만주)
2026-10-151,590 (-2.15% / 14.9만주)
2026-10-141,625 (5.93% / 14.3만주)
2026-10-131,534 (5.72% / 22.6만주)
2026-10-121,451 (-15.15% / 13.1만주)
2026-10-081,710 (-3.01% / 11.3만주)
2026-10-071,763 (9.57% / 33.4만주)
2026-10-061,609 (-1.59% / 8.5만주)
2026-10-021,635 (2.51% / 77.8만주)
2026-10-011,595 (-27.66% / 65.2만주)
 1.8_6.7_R6.5_1.4
-7.3_0.0_R5.6_11.3
2.9_2.8_R2.9_5.7
0.0_1.4_R5.7_14.1
2.3_0.0_B17.1_0.0
2.4_0.2_B5.3_4.4
7.5_5.3_R1.9_6.1
3.8_1.8_B5.2_0.0
2.9_3.0_B0.4_23.3
-17.5_3.1_B12.4_1.3		 18.33 -48.44 -60.75 -75.12 -84.50 -87.47 N/A
28 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 18.18 36.14 47.03 -42.56 -39.40 -44.54 N/A
29 026910 광진실업 코스닥 2026-10-16
(18.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,590 (18.54% / 24.3만주)
2,185 (-0.46% / 5.4만주)
2,195 (3.05% / 4.7만주)
2,130 (-3.18% / 5.1만주)
2,200 (-6.18% / 8.7만주)
2,345 (0.64% / 9.0만주)
2,330 (1.30% / 19.5만주)
2,300 (14.14% / 39.2만주)
2,015 (4.95% / 52.8만주)
1,920 (-17.06% / 78.0만주)
2026-10-162,590 (18.54% / 24.3만주)
2026-10-152,185 (-0.46% / 5.4만주)
2026-10-142,195 (3.05% / 4.7만주)
2026-10-132,130 (-3.18% / 5.1만주)
2026-10-122,200 (-6.18% / 8.7만주)
2026-10-082,345 (0.64% / 9.0만주)
2026-10-072,330 (1.30% / 19.5만주)
2026-10-062,300 (14.14% / 39.2만주)
2026-10-022,015 (4.95% / 52.8만주)
2026-10-011,920 (-17.06% / 78.0만주)
 0.0_0.5_R17.2_3.5
0.0_3.7_B0.5_5.0
1.9_0.2_R1.2_4.3
0.2_1.9_B3.4_4.8
1.5_7.7_B7.6_0.0
-0.9_2.2_R1.5_4.5
4.1_4.5_B2.7_1.9
0.7_2.5_R13.3_5.9
5.7_3.2_B0.7_19.7
-9.5_12.8_B8.4_2.1		 17.73 -23.03 -55.34 21.31 -4.60 -7.33 N/A
30 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 17.68 22.64 81.67 -38.59 545.93 534.64
31 255440 야스 코스닥 2026-10-16
(4.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,200 (4.51% / 14.7만주)
9,760 (-7.49% / 22.3만주)
10,550 (2.53% / 41.0만주)
10,290 (16.14% / 99.6만주)
8,860 (-1.12% / 8.6만주)
8,960 (3.82% / 10.2만주)
8,630 (0.82% / 4.8만주)
8,560 (-0.12% / 7.0만주)
8,570 (-0.12% / 11.1만주)
8,580 (3.25% / 8.3만주)
2026-10-1610,200 (4.51% / 14.7만주)
2026-10-159,760 (-7.49% / 22.3만주)
2026-10-1410,550 (2.53% / 41.0만주)
2026-10-1310,290 (16.14% / 99.6만주)
2026-10-128,860 (-1.12% / 8.6만주)
2026-10-088,960 (3.82% / 10.2만주)
2026-10-078,630 (0.82% / 4.8만주)
2026-10-068,560 (-0.12% / 7.0만주)
2026-10-028,570 (-0.12% / 11.1만주)
2026-10-018,580 (3.25% / 8.3만주)
 1.0_4.2_R2.9_2.3
-4.3_2.2_B3.4_2.1
2.7_6.0_B0.2_2.9
-0.7_1.7_R16.9_0.9
0.1_3.7_B1.2_1.4
-0.1_0.7_R3.9_0.4
0.0_1.5_R0.8_1.7
2.3_1.9_B2.4_0.6
0.2_1.1_B0.3_3.7
-0.2_1.8_R3.5_0.0		 15.12 55.02 45.30 -16.12 3.76 15.25 N/A
32 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 14.72 2.20 -21.82 -67.06 -75.40 -81.54 N/A
33 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 14.63 54.47 74.51 -33.39 84.02 83.57 N/A
34 035760 CJ ENM 코스닥 2026-10-16
(-0.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,150 (-0.99% / 19.3만주)
40,550 (6.85% / 21.7만주)
37,950 (6.90% / 10.4만주)
35,500 (1.14% / 6.1만주)
35,100 (-2.90% / 6.6만주)
36,150 (2.55% / 11.3만주)
35,250 (2.77% / 5.0만주)
34,300 (-2.56% / 4.9만주)
35,200 (-1.54% / 7.7만주)
35,750 (-2.85% / 9.2만주)
2026-10-1640,150 (-0.99% / 19.3만주)
2026-10-1540,550 (6.85% / 21.7만주)
2026-10-1437,950 (6.90% / 10.4만주)
2026-10-1335,500 (1.14% / 6.1만주)
2026-10-1235,100 (-2.90% / 6.6만주)
2026-10-0836,150 (2.55% / 11.3만주)
2026-10-0735,250 (2.77% / 5.0만주)
2026-10-0634,300 (-2.56% / 4.9만주)
2026-10-0235,200 (-1.54% / 7.7만주)
2026-10-0135,750 (-2.85% / 9.2만주)
 -0.6_1.7_R1.1_3.8
-1.1_0.5_R8.0_1.8
-0.3_1.6_R7.2_1.7
-0.7_2.7_R1.9_1.1
-0.7_2.6_B2.2_0.6
0.4_3.5_R2.1_0.0
0.6_0.1_R2.2_1.1
-0.6_0.6_B2.0_2.3
-0.7_2.6_B0.8_0.8
0.3_1.7_B3.1_0.8		 14.39 5.66 35.87 -25.79 -36.57 -39.99
35 053800 안랩 코스닥 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 88,400 (2.08% / 69.7만주)
86,600 (-3.35% / 24.0만주)
89,600 (3.94% / 30.4만주)
86,200 (10.51% / 50.3만주)
78,000 (3.59% / 16.9만주)
75,300 (-3.09% / 15.8만주)
77,700 (-12.70% / 25.0만주)
89,000 (15.58% / 73.3만주)
77,000 (-1.03% / 4.9만주)
77,800 (3.18% / 6.2만주)
2026-10-1688,400 (2.08% / 69.7만주)
2026-10-1586,600 (-3.35% / 24.0만주)
2026-10-1489,600 (3.94% / 30.4만주)
2026-10-1386,200 (10.51% / 50.3만주)
2026-10-1278,000 (3.59% / 16.9만주)
2026-10-0875,300 (-3.09% / 15.8만주)
2026-10-0777,700 (-12.70% / 25.0만주)
2026-10-0689,000 (15.58% / 73.3만주)
2026-10-0277,000 (-1.03% / 4.9만주)
2026-10-0177,800 (3.18% / 6.2만주)
 0.0_7.7_R1.8_1.7
-5.6_1.8_R2.4_1.3
-0.9_0.9_R4.9_3.8
-2.3_1.4_R13.1_2.8
0.1_0.0_R3.4_2.9
-2.3_3.7_B0.8_3.4
-3.9_0.3_B9.1_0.5
20.9_5.8_B4.4_0.0
0.3_0.6_B1.3_0.8
-0.5_0.1_R3.7_0.1		 13.33 38.99 62.50 36.63 47.33 49.93
36 253450 스튜디오드래곤 코스닥 2026-10-16
(6.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,200 (6.91% / 29.0만주)
21,700 (-0.46% / 10.6만주)
21,800 (3.07% / 7.2만주)
21,150 (2.92% / 6.7만주)
20,550 (-0.72% / 4.1만주)
20,700 (0.00% / 7.2만주)
20,700 (1.47% / 3.0만주)
20,400 (0.00% / 4.6만주)
20,400 (-0.73% / 3.0만주)
20,550 (1.99% / 4.4만주)
2026-10-1623,200 (6.91% / 29.0만주)
2026-10-1521,700 (-0.46% / 10.6만주)
2026-10-1421,800 (3.07% / 7.2만주)
2026-10-1321,150 (2.92% / 6.7만주)
2026-10-1220,550 (-0.72% / 4.1만주)
2026-10-0820,700 (0.00% / 7.2만주)
2026-10-0720,700 (1.47% / 3.0만주)
2026-10-0620,400 (0.00% / 4.6만주)
2026-10-0220,400 (-0.73% / 3.0만주)
2026-10-0120,550 (1.99% / 4.4만주)
 1.4_1.1_R7.5_3.0
-3.2_0.0_R2.8_2.3
0.2_0.5_R2.8_1.4
-1.0_1.8_R3.9_0.5
1.9_0.2_B2.6_1.4
1.7_1.4_B1.7_0.5
0.2_0.0_R1.2_1.9
0.5_0.2_B0.5_3.9
-0.2_0.5_B0.5_1.5
-0.2_0.2_R2.2_0.0		 12.90 5.69 14.85 -34.56 -50.32 -46.17
37 373110 엑셀세라퓨틱스 코스닥 2026-10-16
(6.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 12.84 14.95 -1.35 -19.71 -27.84 -52.58 N/A
38 037950 엘컴텍 코스닥 2026-10-16
(3.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,920 (3.55% / 6.8만주)
2,820 (0.71% / 10.3만주)
2,800 (11.78% / 12.9만주)
2,505 (-3.47% / 12.7만주)
2,595 (-1.33% / 1.4만주)
2,630 (-3.13% / 1.8만주)
2,715 (-2.16% / 1.3만주)
2,775 (0.91% / 0.7만주)
2,750 (0.00% / 1.6만주)
2,750 (4.56% / 12.5만주)
2026-10-162,920 (3.55% / 6.8만주)
2026-10-152,820 (0.71% / 10.3만주)
2026-10-142,800 (11.78% / 12.9만주)
2026-10-132,505 (-3.47% / 12.7만주)
2026-10-122,595 (-1.33% / 1.4만주)
2026-10-082,630 (-3.13% / 1.8만주)
2026-10-072,715 (-2.16% / 1.3만주)
2026-10-062,775 (0.91% / 0.7만주)
2026-10-022,750 (0.00% / 1.6만주)
2026-10-012,750 (4.56% / 12.5만주)
 0.4_0.0_R3.7_0.5
0.0_0.9_R0.7_2.1
12.0_1.3_B0.2_3.4
-1.3_1.6_B2.1_1.2
0.0_0.2_B1.3_1.5
-1.1_0.0_B2.0_3.0
-2.0_0.4_B0.2_2.8
0.2_0.9_R0.7_2.0
0.0_2.0_D0.0_2.7
4.6_4.2_D0.0_12.7		 12.52 5.42 -1.35 -17.86 -29.98 -36.80 N/A
39 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 12.26 4.63 6.22 -24.01 -19.31 -27.18 N/A
40 225530 HC보광산업 코스닥 2026-10-16
(11.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (11.11% / 355.3만주)
2,475 (-12.85% / 691.5만주)
2,840 (2.53% / 1,363.0만주)
2,770 (12.37% / 556.5만주)
2,465 (13.07% / 246.8만주)
2,180 (3.32% / 3.5만주)
2,110 (-0.24% / 1.3만주)
2,115 (0.24% / 1.4만주)
2,110 (-0.24% / 0.7만주)
2,115 (0.24% / 1.1만주)
2026-10-162,750 (11.11% / 355.3만주)
2026-10-152,475 (-12.85% / 691.5만주)
2026-10-142,840 (2.53% / 1,363.0만주)
2026-10-132,770 (12.37% / 556.5만주)
2026-10-122,465 (13.07% / 246.8만주)
2026-10-082,180 (3.32% / 3.5만주)
2026-10-072,110 (-0.24% / 1.3만주)
2026-10-062,115 (0.24% / 1.4만주)
2026-10-022,110 (-0.24% / 0.7만주)
2026-10-012,115 (0.24% / 1.1만주)
 2.0_1.2_R10.1_5.4
-2.1_2.6_B11.0_17.4
7.4_7.2_B4.5_18.5
-2.6_3.5_R15.4_11.9
1.4_2.7_R11.5_11.4
0.0_2.8_R3.3_0.2
-1.9_0.0_R1.7_0.7
0.0_1.4_R0.2_0.9
0.9_1.2_B1.2_0.0
0.0_1.2_R0.2_1.2		 11.56 30.33 32.85 -31.76 -0.72 -7.09 N/A
41 041510 에스엠 코스닥 2026-10-16
(7.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 84,700 (7.76% / 25.4만주)
78,600 (-1.13% / 11.2만주)
79,500 (1.79% / 10.8만주)
78,100 (2.76% / 9.0만주)
76,000 (-1.94% / 9.2만주)
77,500 (-1.90% / 6.0만주)
79,000 (1.02% / 7.8만주)
78,200 (-1.26% / 6.4만주)
79,200 (1.93% / 16.1만주)
77,700 (-4.66% / 15.7만주)
2026-10-1684,700 (7.76% / 25.4만주)
2026-10-1578,600 (-1.13% / 11.2만주)
2026-10-1479,500 (1.79% / 10.8만주)
2026-10-1378,100 (2.76% / 9.0만주)
2026-10-1276,000 (-1.94% / 9.2만주)
2026-10-0877,500 (-1.90% / 6.0만주)
2026-10-0779,000 (1.02% / 7.8만주)
2026-10-0678,200 (-1.26% / 6.4만주)
2026-10-0279,200 (1.93% / 16.1만주)
2026-10-0177,700 (-4.66% / 15.7만주)
 0.0_1.7_R8.3_2.7
-0.9_2.5_B0.3_2.8
-0.9_0.1_R2.7_1.4
-2.0_0.4_R4.8_0.4
-0.9_1.3_B1.0_3.0
0.6_1.8_B2.5_0.1
-1.0_0.0_R2.1_3.0
-0.5_0.6_B0.8_2.4
-0.4_3.5_R2.3_0.6
-0.1_0.9_B4.5_0.4		 11.45 -3.20 19.30 -6.82 -24.98 -29.13
42 340360 다보링크 코스닥 2026-10-16
(9.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 956 (9.51% / 42.6만주)
873 (-0.57% / 26.6만주)
878 (2.33% / 21.5만주)
858 (0.00% / 16.1만주)
858 (-0.12% / 11.0만주)
859 (1.06% / 30.4만주)
850 (-1.16% / 13.1만주)
860 (-2.60% / 9.2만주)
883 (-3.92% / 12.3만주)
919 (-0.43% / 11.2만주)
2026-10-16956 (9.51% / 42.6만주)
2026-10-15873 (-0.57% / 26.6만주)
2026-10-14878 (2.33% / 21.5만주)
2026-10-13858 (0.00% / 16.1만주)
2026-10-12858 (-0.12% / 11.0만주)
2026-10-08859 (1.06% / 30.4만주)
2026-10-07850 (-1.16% / 13.1만주)
2026-10-06860 (-2.60% / 9.2만주)
2026-10-02883 (-3.92% / 12.3만주)
2026-10-01919 (-0.43% / 11.2만주)
 3.4_5.3_R5.9_0.2
0.7_7.4_B1.2_0.0
6.3_2.6_B3.7_0.3
0.0_4.4_D0.0_2.6
-5.4_0.0_R5.5_7.0
0.0_6.7_R1.1_0.1
0.0_2.7_B1.2_2.4
0.0_4.1_B2.6_1.1
0.5_0.8_B4.4_0.4
0.1_2.6_B0.5_0.0		 11.42 5.29 14.08 -43.57 -31.81 -38.76 N/A
43 195500 마니커에프앤지 코스닥 2026-10-16
(0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,917 (0.10% / 6.0만주)
1,915 (-0.10% / 12.0만주)
1,917 (2.68% / 18.4만주)
1,867 (8.42% / 31.6만주)
1,722 (0.41% / 20.1만주)
1,715 (-0.17% / 4.2만주)
1,718 (-0.29% / 1.0만주)
1,723 (0.29% / 3.5만주)
1,718 (1.42% / 2.1만주)
1,694 (1.19% / 4.2만주)
2026-10-161,917 (0.10% / 6.0만주)
2026-10-151,915 (-0.10% / 12.0만주)
2026-10-141,917 (2.68% / 18.4만주)
2026-10-131,867 (8.42% / 31.6만주)
2026-10-121,722 (0.41% / 20.1만주)
2026-10-081,715 (-0.17% / 4.2만주)
2026-10-071,718 (-0.29% / 1.0만주)
2026-10-061,723 (0.29% / 3.5만주)
2026-10-021,718 (1.42% / 2.1만주)
2026-10-011,694 (1.19% / 4.2만주)
 -1.8_0.5_R2.3_0.1
-2.9_0.0_R2.9_0.4
-1.4_0.7_R4.2_0.4
4.5_1.4_R3.7_1.4
0.6_3.7_B0.2_0.0
0.0_2.0_B0.2_0.0
1.1_0.8_B1.4_0.0
-0.1_2.0_R0.3_0.2
1.0_1.5_R0.4_0.4
0.1_0.8_R1.1_1.6		 11.32 11.19 14.93 -31.54 -30.92 -30.29 N/A
44 484120 도우인시스 코스닥 2026-10-16
(10.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 24,000 (10.09% / 31.0만주)
21,800 (-8.40% / 5.5만주)
23,800 (13.88% / 15.3만주)
20,900 (-3.24% / 5.0만주)
21,600 (-7.10% / 6.4만주)
23,250 (0.00% / 6.6만주)
23,250 (1.09% / 3.5만주)
23,000 (0.00% / 3.7만주)
23,000 (-5.93% / 5.0만주)
24,450 (1.45% / 4.7만주)
2026-10-1624,000 (10.09% / 31.0만주)
2026-10-1521,800 (-8.40% / 5.5만주)
2026-10-1423,800 (13.88% / 15.3만주)
2026-10-1320,900 (-3.24% / 5.0만주)
2026-10-1221,600 (-7.10% / 6.4만주)
2026-10-0823,250 (0.00% / 6.6만주)
2026-10-0723,250 (1.09% / 3.5만주)
2026-10-0623,000 (0.00% / 3.7만주)
2026-10-0223,000 (-5.93% / 5.0만주)
2026-10-0124,450 (1.45% / 4.7만주)
 1.4_0.0_R9.3_5.4
-4.2_1.6_B4.4_4.2
5.5_4.3_R7.9_5.7
-2.1_5.2_B1.2_1.9
-1.5_1.9_B5.7_6.8
2.2_2.6_B2.1_1.7
0.2_2.6_R0.9_4.5
-0.9_2.6_R0.9_3.3
2.0_3.7_B7.8_0.0
0.8_1.4_R0.6_3.3		 11.11 28.41 32.67 16.79 0.00 -18.92 N/A
45 060480 국일신동 코스닥 2026-10-16
(17.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,090 (17.08% / 12.4만주)
931 (-2.21% / 3.7만주)
952 (0.21% / 5.3만주)
950 (-3.26% / 8.7만주)
982 (-13.86% / 25.1만주)
1,140 (2.06% / 40.6만주)
1,117 (1.18% / 40.9만주)
1,104 (28.82% / 84.0만주)
857 (-18.38% / 75.7만주)
1,050 (-16.00% / 22.6만주)
2026-10-161,090 (17.08% / 12.4만주)
2026-10-15931 (-2.21% / 3.7만주)
2026-10-14952 (0.21% / 5.3만주)
2026-10-13950 (-3.26% / 8.7만주)
2026-10-12982 (-13.86% / 25.1만주)
2026-10-081,140 (2.06% / 40.6만주)
2026-10-071,117 (1.18% / 40.9만주)
2026-10-061,104 (28.82% / 84.0만주)
2026-10-02857 (-18.38% / 75.7만주)
2026-10-011,050 (-16.00% / 22.6만주)
 0.0_3.2_R17.1_0.0
0.1_2.7_B2.3_7.0
0.1_3.2_R0.1_9.1
3.9_5.3_B6.9_0.0
0.9_0.2_B14.6_0.0
-0.8_9.3_R2.9_16.7
0.0_13.5_R1.2_11.3
3.5_1.6_R24.5_0.9
1.0_2.6_B19.2_6.9
0.0_3.3_B16.0_6.3		 11.00 -31.88 -20.38 -42.18 -32.80 -36.44 N/A
46 489460 바이오비쥬 코스닥 2026-10-16
(-1.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,000 (-1.37% / 14.3만주)
13,180 (-0.15% / 20.4만주)
13,200 (6.62% / 32.5만주)
12,380 (5.63% / 23.6만주)
11,720 (-0.76% / 5.0만주)
11,810 (0.25% / 6.7만주)
11,780 (2.70% / 10.0만주)
11,470 (-0.52% / 3.7만주)
11,530 (0.09% / 2.5만주)
11,520 (1.05% / 3.4만주)
2026-10-1613,000 (-1.37% / 14.3만주)
2026-10-1513,180 (-0.15% / 20.4만주)
2026-10-1413,200 (6.62% / 32.5만주)
2026-10-1312,380 (5.63% / 23.6만주)
2026-10-1211,720 (-0.76% / 5.0만주)
2026-10-0811,810 (0.25% / 6.7만주)
2026-10-0711,780 (2.70% / 10.0만주)
2026-10-0611,470 (-0.52% / 3.7만주)
2026-10-0211,530 (0.09% / 2.5만주)
2026-10-0111,520 (1.05% / 3.4만주)
 -1.5_2.7_B0.6_1.3
-1.4_3.2_R1.2_0.8
1.5_1.3_R5.0_0.5
-0.1_2.6_R5.7_0.0
-0.4_2.6_B0.3_0.6
1.1_1.8_B0.8_1.0
0.0_0.3_R2.7_1.5
1.8_1.0_B2.3_1.2
-0.2_1.1_R0.3_0.6
1.7_5.3_B0.6_0.0		 10.92 13.74 110.70 64.97 22.07 -19.25 N/A
47 087010 펩트론 코스닥 2026-10-16
(12.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 99,200 (12.34% / 79.3만주)
88,300 (-1.23% / 29.9만주)
89,400 (7.84% / 39.8만주)
82,900 (-7.37% / 34.2만주)
89,500 (-2.19% / 46.8만주)
91,500 (-29.94% / 60.1만주)
130,600 (0.00% / 115.2만주)
130,600 (0.85% / 14.4만주)
129,500 (-9.12% / 21.3만주)
142,500 (8.28% / 16.3만주)
2026-10-1699,200 (12.34% / 79.3만주)
2026-10-1588,300 (-1.23% / 29.9만주)
2026-10-1489,400 (7.84% / 39.8만주)
2026-10-1382,900 (-7.37% / 34.2만주)
2026-10-1289,500 (-2.19% / 46.8만주)
2026-10-0891,500 (-29.94% / 60.1만주)
2026-10-07130,600 (0.00% / 115.2만주)
2026-10-06130,600 (0.85% / 14.4만주)
2026-10-02129,500 (-9.12% / 21.3만주)
2026-10-01142,500 (8.28% / 16.3만주)
 0.5_1.5_R13.3_2.5
-3.6_0.9_R2.4_5.9
4.9_2.0_R2.8_5.1
-4.0_4.5_B3.5_0.3
-3.2_2.4_R1.0_5.0
-24.7_0.0_B6.9_0.8
0.2_3.9_B0.2_4.4
-0.9_0.9_R1.8_2.1
0.1_0.1_B9.2_1.8
-0.3_0.6_R8.6_0.1		 10.84 -34.22 -23.69 -62.28 -57.15 -62.78
48 053450 세코닉스 코스닥 2026-10-16
(4.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,585 (4.06% / 28.0만주)
3,445 (-4.17% / 39.9만주)
3,595 (-2.71% / 39.9만주)
3,695 (14.22% / 276.9만주)
3,235 (0.15% / 3.0만주)
3,230 (-1.52% / 2.4만주)
3,280 (-2.09% / 3.9만주)
3,350 (-0.30% / 2.4만주)
3,360 (1.36% / 3.2만주)
3,315 (4.57% / 9.1만주)
2026-10-163,585 (4.06% / 28.0만주)
2026-10-153,445 (-4.17% / 39.9만주)
2026-10-143,595 (-2.71% / 39.9만주)
2026-10-133,695 (14.22% / 276.9만주)
2026-10-123,235 (0.15% / 3.0만주)
2026-10-083,230 (-1.52% / 2.4만주)
2026-10-073,280 (-2.09% / 3.9만주)
2026-10-063,350 (-0.30% / 2.4만주)
2026-10-023,360 (1.36% / 3.2만주)
2026-10-013,315 (4.57% / 9.1만주)
 -1.6_2.5_R7.2_1.0
0.1_3.6_B4.3_4.2
-1.1_1.4_B1.6_1.9
-1.1_2.0_R15.5_5.3
1.5_1.4_B1.4_0.8
0.0_0.6_B1.5_1.4
1.3_0.0_B3.4_0.3
-1.0_0.3_R0.8_0.9
-0.3_1.4_R1.7_0.6
0.2_0.3_R4.4_1.7		 10.82 21.94 -0.28 -32.74 -41.99 -37.11 N/A
49 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 10.68 27.94 55.09 -0.78 -13.31 -35.64 N/A
50 123040 엠에스오토텍 코스닥 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,780 (4.28% / 29.0만주)
1,707 (-2.90% / 12.3만주)
1,758 (-0.85% / 19.1만주)
1,773 (10.06% / 43.7만주)
1,611 (-6.55% / 11.3만주)
1,724 (0.35% / 5.4만주)
1,718 (1.42% / 7.4만주)
1,694 (2.05% / 6.6만주)
1,660 (1.65% / 7.0만주)
1,633 (1.11% / 3.2만주)
2026-10-161,780 (4.28% / 29.0만주)
2026-10-151,707 (-2.90% / 12.3만주)
2026-10-141,758 (-0.85% / 19.1만주)
2026-10-131,773 (10.06% / 43.7만주)
2026-10-121,611 (-6.55% / 11.3만주)
2026-10-081,724 (0.35% / 5.4만주)
2026-10-071,718 (1.42% / 7.4만주)
2026-10-061,694 (2.05% / 6.6만주)
2026-10-021,660 (1.65% / 7.0만주)
2026-10-011,633 (1.11% / 3.2만주)
 0.1_6.3_R6.1_1.5
-0.1_5.9_B2.8_0.0
-0.1_1.5_B0.7_2.2
5.5_5.7_R4.4_0.1
0.0_0.1_B6.6_1.7
-0.2_2.0_R0.6_1.6
-0.1_1.5_R1.5_1.2
-0.1_0.8_R2.2_0.3
2.3_2.7_B0.6_0.0
3.4_0.7_B2.2_0.0		 10.49 6.27 14.47 -21.76 -24.89 -23.28 N/A
51 223250 드림씨아이에스 코스닥 2026-10-16
(9.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,865 (9.65% / 61.1만주)
3,525 (-2.35% / 21.2만주)
3,610 (2.27% / 11.0만주)
3,530 (0.86% / 12.1만주)
3,500 (-9.79% / 25.8만주)
3,880 (0.13% / 37.8만주)
3,875 (5.01% / 78.2만주)
3,690 (0.41% / 15.2만주)
3,675 (1.52% / 46.3만주)
3,620 (7.74% / 36.4만주)
2026-10-163,865 (9.65% / 61.1만주)
2026-10-153,525 (-2.35% / 21.2만주)
2026-10-143,610 (2.27% / 11.0만주)
2026-10-133,530 (0.86% / 12.1만주)
2026-10-123,500 (-9.79% / 25.8만주)
2026-10-083,880 (0.13% / 37.8만주)
2026-10-073,875 (5.01% / 78.2만주)
2026-10-063,690 (0.41% / 15.2만주)
2026-10-023,675 (1.52% / 46.3만주)
2026-10-013,620 (7.74% / 36.4만주)
 0.0_0.7_R8.5_5.2
-4.3_5.8_R2.0_0.0
-0.7_0.1_R3.0_3.0
0.0_3.1_R0.9_1.1
0.1_0.6_B9.9_0.0
1.5_3.6_B1.4_0.0
0.0_0.0_R5.0_5.4
1.2_0.9_B0.8_1.1
0.0_3.3_R1.5_2.3
-0.1_1.6_R7.9_0.0		 10.43 21.16 23.48 -21.04 -36.43 -23.47 N/A
52 082800 비보존 제약 코스닥 2026-10-16
(3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,135 (3.81% / 31.8만주)
3,020 (-0.33% / 21.4만주)
3,030 (5.03% / 18.1만주)
2,885 (1.58% / 19.6만주)
2,840 (-5.65% / 11.6만주)
3,010 (-0.66% / 10.1만주)
3,030 (3.06% / 19.8만주)
2,940 (-0.68% / 11.6만주)
2,960 (0.17% / 11.0만주)
2,955 (3.87% / 12.8만주)
2026-10-163,135 (3.81% / 31.8만주)
2026-10-153,020 (-0.33% / 21.4만주)
2026-10-143,030 (5.03% / 18.1만주)
2026-10-132,885 (1.58% / 19.6만주)
2026-10-122,840 (-5.65% / 11.6만주)
2026-10-083,010 (-0.66% / 10.1만주)
2026-10-073,030 (3.06% / 19.8만주)
2026-10-062,940 (-0.68% / 11.6만주)
2026-10-022,960 (0.17% / 11.0만주)
2026-10-012,955 (3.87% / 12.8만주)
 1.0_1.0_R6.1_0.0
-3.5_0.5_R3.2_0.2
1.6_1.7_R3.4_1.5
0.0_3.0_R1.6_1.3
1.2_0.0_B6.7_0.0
0.8_1.5_B1.5_0.0
2.7_1.8_R0.3_2.5
1.2_0.5_B1.8_1.8
0.2_0.8_D0.0_3.5
0.0_3.2_R3.9_0.2		 10.39 9.04 25.90 -0.16 -24.09 -40.17 N/A
53 187420 HLB제넥스 코스닥 2026-10-16
(17.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (17.37% / 202.9만주)
2,130 (-4.05% / 22.4만주)
2,220 (-1.33% / 22.9만주)
2,250 (-0.88% / 63.7만주)
2,270 (-13.03% / 85.2만주)
2,610 (20.00% / 466.4만주)
2,175 (2.35% / 53.0만주)
2,125 (11.26% / 180.8만주)
1,910 (-3.00% / 14.2만주)
1,969 (-1.35% / 8.2만주)
2026-10-162,500 (17.37% / 202.9만주)
2026-10-152,130 (-4.05% / 22.4만주)
2026-10-142,220 (-1.33% / 22.9만주)
2026-10-132,250 (-0.88% / 63.7만주)
2026-10-122,270 (-13.03% / 85.2만주)
2026-10-082,610 (20.00% / 466.4만주)
2026-10-072,175 (2.35% / 53.0만주)
2026-10-062,125 (11.26% / 180.8만주)
2026-10-021,910 (-3.00% / 14.2만주)
2026-10-011,969 (-1.35% / 8.2만주)
 1.4_1.6_R16.0_7.0
-2.7_4.5_B1.4_0.7
-1.3_5.6_D0.0_2.0
-3.1_0.7_R2.3_5.8
-3.1_1.3_B10.3_2.6
0.0_0.9_R20.0_6.5
-1.6_2.6_R4.1_2.3
0.7_0.4_R10.4_12.5
-0.3_0.8_B2.7_1.1
0.1_2.2_B1.4_0.0		 10.13 39.43 31.58 -16.25 -7.41 -17.76 N/A
54 240600 유진테크놀로지 코스닥 2026-10-16
(1.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,101 (1.38% / 18.4만주)
1,086 (-3.47% / 22.1만주)
1,125 (6.64% / 106.9만주)
1,055 (5.50% / 100.4만주)
1,000 (-14.53% / 63.1만주)
1,170 (30.00% / 54.3만주)
900 (2.27% / 7.2만주)
880 (2.33% / 10.3만주)
860 (-8.22% / 9.3만주)
937 (0.00% / 5.6만주)
2026-10-161,101 (1.38% / 18.4만주)
2026-10-151,086 (-3.47% / 22.1만주)
2026-10-141,125 (6.64% / 106.9만주)
2026-10-131,055 (5.50% / 100.4만주)
2026-10-121,000 (-14.53% / 63.1만주)
2026-10-081,170 (30.00% / 54.3만주)
2026-10-07900 (2.27% / 7.2만주)
2026-10-06880 (2.33% / 10.3만주)
2026-10-02860 (-8.22% / 9.3만주)
2026-10-01937 (0.00% / 5.6만주)
 7.7_6.4_B5.9_5.6
5.6_6.9_B8.6_4.0
4.2_11.6_R2.4_20.8
1.7_9.4_R3.7_11.8
6.8_5.0_B20.0_3.0
11.1_0.0_R17.0_0.0
0.2_0.0_R2.0_5.3
15.9_1.1_B11.7_0.0
-1.6_2.0_B6.7_6.5
6.6_1.8_B6.2_0.0		 10.10 -14.05 -44.31 -62.06 -64.79 -68.54 N/A
55 206400 베노티앤알 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 680 (0.00% / 0.0만주)
680 (0.00% / 0.0만주)
680 (0.00% / 0.0만주)
680 (9.85% / 27.8만주)
619 (-7.61% / 8.8만주)
670 (-0.89% / 9.3만주)
676 (-5.72% / 17.1만주)
717 (-13.72% / 27.9만주)
831 (-8.68% / 97.3만주)
910 (5.08% / 74.7만주)
2026-10-16680 (0.00% / 0.0만주)
2026-10-15680 (0.00% / 0.0만주)
2026-10-14680 (0.00% / 0.0만주)
2026-10-13680 (9.85% / 27.8만주)
2026-10-12619 (-7.61% / 8.8만주)
2026-10-08670 (-0.89% / 9.3만주)
2026-10-07676 (-5.72% / 17.1만주)
2026-10-06717 (-13.72% / 27.9만주)
2026-10-02831 (-8.68% / 97.3만주)
2026-10-01910 (5.08% / 74.7만주)
 *
*
*
-1.5_8.2_R11.5_3.5
-1.6_2.3_B6.1_0.8
0.0_5.1_B0.9_1.2
-0.8_1.5_B4.9_4.4
-8.2_1.4_B6.0_1.2
8.4_0.0_B15.7_0.0
0.2_0.0_R4.8_9.3		 9.85 0.29 -15.74 -42.28 -58.91 -69.51 N/A
56 137940 넥스트아이 코스닥 2026-10-16
(7.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,980 (7.32% / 3.7만주)
1,845 (-0.54% / 1.4만주)
1,855 (4.74% / 7.5만주)
1,771 (-2.10% / 1.6만주)
1,809 (-2.11% / 1.6만주)
1,848 (-0.27% / 2.2만주)
1,853 (-0.86% / 5.9만주)
1,869 (-4.15% / 3.6만주)
1,950 (9.61% / 4.5만주)
1,779 (-2.31% / 2.0만주)
2026-10-161,980 (7.32% / 3.7만주)
2026-10-151,845 (-0.54% / 1.4만주)
2026-10-141,855 (4.74% / 7.5만주)
2026-10-131,771 (-2.10% / 1.6만주)
2026-10-121,809 (-2.11% / 1.6만주)
2026-10-081,848 (-0.27% / 2.2만주)
2026-10-071,853 (-0.86% / 5.9만주)
2026-10-061,869 (-4.15% / 3.6만주)
2026-10-021,950 (9.61% / 4.5만주)
2026-10-011,779 (-2.31% / 2.0만주)
 -2.4_1.6_R8.9_2.0
-1.0_2.2_R0.4_3.5
0.0_0.6_R4.7_5.1
0.0_0.8_B2.1_0.6
0.5_0.0_B2.6_0.1
-0.1_1.4_B0.2_6.6
-0.8_1.6_B0.1_3.8
0.0_1.1_B4.2_0.0
-0.3_0.1_R9.9_4.6
-1.8_1.5_B0.6_0.1		 9.45 1.43 -9.17 -26.67 -34.87 -42.94 N/A
57 154040 다산솔루에타 코스닥 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,020 (0.60% / 0.2만주)
9,960 (0.40% / 0.3만주)
9,920 (4.42% / 0.3만주)
9,500 (3.71% / 0.5만주)
9,160 (-3.07% / 0.2만주)
9,450 (-8.61% / 0.7만주)
10,340 (2.58% / 0.2만주)
10,080 (8.86% / 1.0만주)
9,260 (5.23% / 0.6만주)
8,800 (7.58% / 0.5만주)
2026-10-1610,020 (0.60% / 0.2만주)
2026-10-159,960 (0.40% / 0.3만주)
2026-10-149,920 (4.42% / 0.3만주)
2026-10-139,500 (3.71% / 0.5만주)
2026-10-129,160 (-3.07% / 0.2만주)
2026-10-089,450 (-8.61% / 0.7만주)
2026-10-0710,340 (2.58% / 0.2만주)
2026-10-0610,080 (8.86% / 1.0만주)
2026-10-029,260 (5.23% / 0.6만주)
2026-10-018,800 (7.58% / 0.5만주)
 -0.2_0.9_R0.6_1.2
0.7_4.5_B0.3_1.1
5.1_3.9_B0.6_4.9
0.0_0.2_R3.7_4.0
0.5_0.1_B3.6_5.3
-1.5_2.0_B7.2_0.8
0.0_0.7_R2.6_0.5
3.1_5.8_R5.5_1.0
1.0_1.0_R4.2_0.9
2.8_0.1_R4.6_1.7		 9.39 -5.02 24.63 -16.01 -15.80 -2.62 N/A
58 042520 한스바이오메드 코스닥 2026-10-16
(25.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,800 (25.36% / 51.9만주)
17,390 (-8.95% / 9.4만주)
19,100 (-4.16% / 13.6만주)
19,930 (-0.05% / 8.6만주)
19,940 (-3.44% / 5.7만주)
20,650 (-8.63% / 14.5만주)
22,600 (1.57% / 11.4만주)
22,250 (4.71% / 7.9만주)
21,250 (-5.76% / 7.8만주)
22,550 (8.67% / 23.7만주)
2026-10-1621,800 (25.36% / 51.9만주)
2026-10-1517,390 (-8.95% / 9.4만주)
2026-10-1419,100 (-4.16% / 13.6만주)
2026-10-1319,930 (-0.05% / 8.6만주)
2026-10-1219,940 (-3.44% / 5.7만주)
2026-10-0820,650 (-8.63% / 14.5만주)
2026-10-0722,600 (1.57% / 11.4만주)
2026-10-0622,250 (4.71% / 7.9만주)
2026-10-0221,250 (-5.76% / 7.8만주)
2026-10-0122,550 (8.67% / 23.7만주)
 2.4_1.0_R21.1_4.9
-2.4_2.1_B6.7_0.0
-1.6_1.5_B2.6_3.0
1.8_3.2_B1.8_0.0
-1.5_0.1_B2.0_3.2
-0.2_2.4_B8.4_0.0
1.1_1.8_R0.4_2.0
1.7_2.3_R3.0_0.0
0.7_1.2_B6.4_0.0
1.0_2.4_R7.6_5.3		 9.33 15.34 -12.45 -39.19 -6.24 7.13
59 110020 전진바이오팜 코스닥 2026-10-16
(1.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,235 (1.59% / 8.4만주)
2,200 (6.02% / 3.0만주)
2,075 (-0.72% / 0.3만주)
2,090 (1.95% / 1.0만주)
2,050 (0.49% / 0.9만주)
2,040 (-0.73% / 1.9만주)
2,055 (2.24% / 0.8만주)
2,010 (-8.64% / 0.9만주)
2,200 (5.01% / 1.2만주)
2,095 (-0.48% / 0.6만주)
2026-10-162,235 (1.59% / 8.4만주)
2026-10-152,200 (6.02% / 3.0만주)
2026-10-142,075 (-0.72% / 0.3만주)
2026-10-132,090 (1.95% / 1.0만주)
2026-10-122,050 (0.49% / 0.9만주)
2026-10-082,040 (-0.73% / 1.9만주)
2026-10-072,055 (2.24% / 0.8만주)
2026-10-062,010 (-8.64% / 0.9만주)
2026-10-022,200 (5.01% / 1.2만주)
2026-10-012,095 (-0.48% / 0.6만주)
 -2.0_7.0_B1.2_3.7
0.0_4.6_R6.0_3.6
-2.4_1.2_R1.7_1.2
-3.9_1.0_R6.1_0.7
0.0_3.0_R0.5_0.0
-1.0_1.2_R0.2_4.9
0.0_0.2_R2.2_2.2
-1.8_0.0_B6.9_0.2
0.0_2.1_R5.0_2.3
4.5_2.9_B4.8_0.2		 9.02 9.29 27.71 -6.68 2.29 -22.13 N/A
60 032960 동일기연 코스닥 2026-10-16
(1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,720 (1.12% / 3.8만주)
2,690 (-5.78% / 4.5만주)
2,855 (-2.56% / 10.1만주)
2,930 (17.43% / 47.3만주)
2,495 (-4.77% / 2.7만주)
2,620 (-1.50% / 6.0만주)
2,660 (-0.75% / 6.5만주)
2,680 (-0.19% / 4.9만주)
2,685 (-4.45% / 6.1만주)
2,810 (6.44% / 9.8만주)
2026-10-162,720 (1.12% / 3.8만주)
2026-10-152,690 (-5.78% / 4.5만주)
2026-10-142,855 (-2.56% / 10.1만주)
2026-10-132,930 (17.43% / 47.3만주)
2026-10-122,495 (-4.77% / 2.7만주)
2026-10-082,620 (-1.50% / 6.0만주)
2026-10-072,660 (-0.75% / 6.5만주)
2026-10-062,680 (-0.19% / 4.9만주)
2026-10-022,685 (-4.45% / 6.1만주)
2026-10-012,810 (6.44% / 9.8만주)
 -0.4_3.7_R2.4_1.8
1.4_1.9_B7.1_0.0
1.0_5.3_B3.5_0.3
1.0_2.6_R16.3_3.4
1.1_1.0_B5.8_0.0
7.0_1.5_B7.9_0.0
-0.6_1.5_B0.2_2.6
-1.9_4.0_R1.7_0.7
0.0_1.5_B4.4_0.0
0.0_5.7_R6.4_0.9		 9.02 28.91 34.32 -15.95 -13.43 18.47 N/A
61 052460 아이크래프트 코스닥 2026-10-16
(5.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,130 (5.87% / 20.4만주)
5,790 (-2.20% / 20.5만주)
5,920 (2.42% / 20.7만주)
5,780 (2.66% / 17.2만주)
5,630 (-2.93% / 10.0만주)
5,800 (-3.01% / 15.0만주)
5,980 (-4.32% / 17.3만주)
6,250 (-3.85% / 16.2만주)
6,500 (3.67% / 16.0만주)
6,270 (2.12% / 8.7만주)
2026-10-166,130 (5.87% / 20.4만주)
2026-10-155,790 (-2.20% / 20.5만주)
2026-10-145,920 (2.42% / 20.7만주)
2026-10-135,780 (2.66% / 17.2만주)
2026-10-125,630 (-2.93% / 10.0만주)
2026-10-085,800 (-3.01% / 15.0만주)
2026-10-075,980 (-4.32% / 17.3만주)
2026-10-066,250 (-3.85% / 16.2만주)
2026-10-026,500 (3.67% / 16.0만주)
2026-10-016,270 (2.12% / 8.7만주)
 0.0_0.3_R5.4_2.0
-4.6_2.7_R2.5_0.7
0.0_0.9_R2.4_4.4
-1.2_2.3_R4.0_0.0
-1.9_0.9_B1.1_2.6
-1.7_1.7_B1.4_3.2
0.0_1.7_B4.3_0.0
0.2_2.1_B4.0_2.9
2.1_2.5_R1.6_1.5
1.0_1.3_R1.1_2.7		 8.88 7.36 84.08 46.13 123.32 146.09 N/A
62 051780 큐로홀딩스 코스닥 2026-10-16
(14.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,635 (14.07% / 19.1만주)
2,310 (-2.12% / 7.0만주)
2,360 (4.89% / 1.7만주)
2,250 (-7.02% / 1.4만주)
2,420 (-0.82% / 2.6만주)
2,440 (1.24% / 1.5만주)
2,410 (1.90% / 3.5만주)
2,365 (-3.67% / 8.1만주)
2,455 (4.91% / 4.6만주)
2,340 (0.00% / 2.7만주)
2026-10-162,635 (14.07% / 19.1만주)
2026-10-152,310 (-2.12% / 7.0만주)
2026-10-142,360 (4.89% / 1.7만주)
2026-10-132,250 (-7.02% / 1.4만주)
2026-10-122,420 (-0.82% / 2.6만주)
2026-10-082,440 (1.24% / 1.5만주)
2026-10-072,410 (1.90% / 3.5만주)
2026-10-062,365 (-3.67% / 8.1만주)
2026-10-022,455 (4.91% / 4.6만주)
2026-10-012,340 (0.00% / 2.7만주)
 -0.6_3.1_R6.5_9.2
0.6_4.1_B2.7_6.3
0.9_0.4_R4.0_4.9
0.0_1.8_B7.0_1.4
-0.2_1.2_B0.6_4.5
-1.7_0.0_R3.0_1.6
5.3_1.0_B3.2_0.0
0.0_3.8_B3.7_4.1
1.9_1.5_R2.9_1.8
-0.4_1.7_R0.4_0.0		 8.88 -2.23 -6.06 -27.51 -52.52 -61.53 N/A
63 130740 티피씨글로벌 코스닥 2026-10-16
(0.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,939 (0.73% / 3.8만주)
1,925 (-1.53% / 9.5만주)
1,955 (14.06% / 54.9만주)
1,714 (-3.76% / 1.8만주)
1,781 (-0.50% / 1.4만주)
1,790 (-1.49% / 1.3만주)
1,817 (-0.33% / 0.8만주)
1,823 (-0.82% / 2.0만주)
1,838 (0.55% / 0.5만주)
1,828 (0.99% / 1.5만주)
2026-10-161,939 (0.73% / 3.8만주)
2026-10-151,925 (-1.53% / 9.5만주)
2026-10-141,955 (14.06% / 54.9만주)
2026-10-131,714 (-3.76% / 1.8만주)
2026-10-121,781 (-0.50% / 1.4만주)
2026-10-081,790 (-1.49% / 1.3만주)
2026-10-071,817 (-0.33% / 0.8만주)
2026-10-061,823 (-0.82% / 2.0만주)
2026-10-021,838 (0.55% / 0.5만주)
2026-10-011,828 (0.99% / 1.5만주)
 -0.6_1.9_R1.0_1.7
1.8_5.4_B3.3_0.0
-0.6_2.6_R14.8_4.6
-1.7_2.5_B2.1_0.1
0.0_1.0_B0.5_0.7
0.1_1.5_B1.6_0.0
1.2_0.7_B1.5_0.4
0.5_1.8_B1.3_0.0
0.9_1.5_B0.4_0.0
0.1_0.6_R0.9_0.7		 8.87 0.21 0.21 -12.66 -7.45 -4.72 N/A
64 053350 이니텍 코스닥 2026-10-16
(1.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,350 (1.13% / 12.9만주)
5,290 (3.32% / 13.0만주)
5,120 (2.71% / 8.4만주)
4,985 (1.32% / 5.7만주)
4,920 (-0.51% / 8.0만주)
4,945 (1.96% / 6.6만주)
4,850 (1.04% / 10.8만주)
4,800 (0.21% / 10.1만주)
4,790 (0.74% / 5.2만주)
4,755 (0.11% / 3.1만주)
2026-10-165,350 (1.13% / 12.9만주)
2026-10-155,290 (3.32% / 13.0만주)
2026-10-145,120 (2.71% / 8.4만주)
2026-10-134,985 (1.32% / 5.7만주)
2026-10-124,920 (-0.51% / 8.0만주)
2026-10-084,945 (1.96% / 6.6만주)
2026-10-074,850 (1.04% / 10.8만주)
2026-10-064,800 (0.21% / 10.1만주)
2026-10-024,790 (0.74% / 5.2만주)
2026-10-014,755 (0.11% / 3.1만주)
 1.1_3.7_R0.9_1.5
0.2_2.5_R3.1_1.3
-1.0_0.0_R3.7_0.6
-1.1_2.4_R2.5_0.2
-0.3_1.2_B0.2_1.4
2.0_3.5_D0.0_1.3
0.0_1.3_R1.0_1.5
1.3_4.2_B1.0_2.9
-1.9_0.0_R2.7_1.3
-1.7_0.0_R1.8_1.4		 8.74 18.89 41.72 40.60 20.77 -40.16 N/A
65 235980 메드팩토 코스닥 2026-10-16
(5.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,145 (5.36% / 14.9만주)
2,985 (4.01% / 22.9만주)
2,870 (-1.88% / 6.3만주)
2,925 (1.04% / 8.6만주)
2,895 (-3.02% / 6.3만주)
2,985 (-2.61% / 9.5만주)
3,065 (4.07% / 14.1만주)
2,945 (-0.84% / 10.9만주)
2,970 (-2.30% / 6.4만주)
3,040 (7.42% / 12.3만주)
2026-10-163,145 (5.36% / 14.9만주)
2026-10-152,985 (4.01% / 22.9만주)
2026-10-142,870 (-1.88% / 6.3만주)
2026-10-132,925 (1.04% / 8.6만주)
2026-10-122,895 (-3.02% / 6.3만주)
2026-10-082,985 (-2.61% / 9.5만주)
2026-10-073,065 (4.07% / 14.1만주)
2026-10-062,945 (-0.84% / 10.9만주)
2026-10-022,970 (-2.30% / 6.4만주)
2026-10-013,040 (7.42% / 12.3만주)
 0.5_1.7_R5.7_3.0
-5.7_0.0_R10.4_1.2
-3.1_0.0_R1.2_4.5
-0.9_4.4_R1.9_0.5
0.7_1.2_B3.7_1.2
-0.5_1.3_B2.1_1.3
0.2_0.2_R3.9_1.3
0.0_0.5_B0.8_5.1
-0.8_0.2_B1.5_3.3
0.9_0.7_R6.5_0.2		 8.64 14.78 16.48 -41.43 -51.84 -22.15 N/A
66 122870 와이지엔터테인먼트 코스닥 2026-10-16
(6.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 42,050 (6.59% / 25.2만주)
39,450 (-1.13% / 11.7만주)
39,900 (2.05% / 9.0만주)
39,100 (0.90% / 7.2만주)
38,750 (-4.20% / 7.7만주)
40,450 (-2.53% / 7.8만주)
41,500 (1.97% / 7.6만주)
40,700 (0.12% / 7.4만주)
40,650 (-1.45% / 8.5만주)
41,250 (-3.85% / 13.0만주)
2026-10-1642,050 (6.59% / 25.2만주)
2026-10-1539,450 (-1.13% / 11.7만주)
2026-10-1439,900 (2.05% / 9.0만주)
2026-10-1339,100 (0.90% / 7.2만주)
2026-10-1238,750 (-4.20% / 7.7만주)
2026-10-0840,450 (-2.53% / 7.8만주)
2026-10-0741,500 (1.97% / 7.6만주)
2026-10-0640,700 (0.12% / 7.4만주)
2026-10-0240,650 (-1.45% / 8.5만주)
2026-10-0141,250 (-3.85% / 13.0만주)
 0.3_1.8_R6.7_3.1
-2.9_0.8_R1.8_1.9
-0.1_1.0_R2.2_0.9
-0.6_0.5_R1.6_2.8
-1.0_0.0_B3.2_1.1
0.6_1.1_B3.1_0.5
0.3_0.2_R1.7_2.4
0.4_0.4_B0.2_3.8
0.9_1.8_B2.3_0.0
-0.4_0.5_B3.5_0.2		 8.52 -5.72 3.06 -20.36 -39.41 -55.90
67 035620 바른손이앤에이 코스닥 2026-10-16
(-0.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 736 (-0.41% / 28.8만주)
739 (2.35% / 13.2만주)
722 (1.26% / 7.3만주)
713 (5.01% / 19.1만주)
679 (3.66% / 22.8만주)
655 (9.35% / 27.8만주)
599 (-0.66% / 16.1만주)
603 (-0.82% / 33.1만주)
608 (-14.00% / 27.5만주)
707 (-4.07% / 8.6만주)
2026-10-16736 (-0.41% / 28.8만주)
2026-10-15739 (2.35% / 13.2만주)
2026-10-14722 (1.26% / 7.3만주)
2026-10-13713 (5.01% / 19.1만주)
2026-10-12679 (3.66% / 22.8만주)
2026-10-08655 (9.35% / 27.8만주)
2026-10-07599 (-0.66% / 16.1만주)
2026-10-06603 (-0.82% / 33.1만주)
2026-10-02608 (-14.00% / 27.5만주)
2026-10-01707 (-4.07% / 8.6만주)
 0.3_1.5_B0.7_2.2
-2.4_0.7_R4.8_0.0
-0.3_3.1_R1.5_1.2
3.5_8.5_R1.4_1.5
5.5_8.4_B1.7_4.1
3.5_2.7_R5.6_0.0
0.0_5.8_B0.7_3.2
3.0_7.3_B3.7_0.0
3.5_0.0_B16.9_0.0
-5.0_0.0_R1.0_7.8		 8.39 19.29 7.45 -30.10 -51.45 -60.49 N/A
68 234690 녹십자웰빙 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,270 (9.10% / 48.1만주)
10,330 (-5.23% / 21.3만주)
10,900 (0.18% / 34.3만주)
10,880 (4.51% / 34.6만주)
10,410 (-3.97% / 18.2만주)
10,840 (-0.55% / 22.4만주)
10,900 (2.25% / 35.7만주)
10,660 (-2.83% / 23.4만주)
10,970 (-1.88% / 42.3만주)
11,180 (12.82% / 110.6만주)
2026-10-1611,270 (9.10% / 48.1만주)
2026-10-1510,330 (-5.23% / 21.3만주)
2026-10-1410,900 (0.18% / 34.3만주)
2026-10-1310,880 (4.51% / 34.6만주)
2026-10-1210,410 (-3.97% / 18.2만주)
2026-10-0810,840 (-0.55% / 22.4만주)
2026-10-0710,900 (2.25% / 35.7만주)
2026-10-0610,660 (-2.83% / 23.4만주)
2026-10-0210,970 (-1.88% / 42.3만주)
2026-10-0111,180 (12.82% / 110.6만주)
 0.2_0.9_R11.0_0.5
-4.3_4.2_B1.0_3.4
0.0_1.1_R0.2_6.2
-0.9_2.0_R5.4_2.2
0.1_0.6_B4.1_2.4
-1.3_0.8_R0.7_3.8
0.8_0.6_R1.5_3.7
0.2_2.0_B3.0_1.3
0.2_2.7_B2.1_1.5
-0.3_1.8_R13.2_1.0		 8.26 19.51 37.78 -14.23 19.17 15.54 N/A
69 261780 아리바이오랩 코스닥 2026-10-16
(6.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,900 (6.56% / 77.0만주)
3,660 (-0.81% / 46.9만주)
3,690 (-1.34% / 25.2만주)
3,740 (3.74% / 45.5만주)
3,605 (-2.17% / 43.4만주)
3,685 (0.41% / 51.1만주)
3,670 (-1.87% / 46.3만주)
3,740 (9.68% / 94.1만주)
3,410 (-1.59% / 33.8만주)
3,465 (-0.14% / 67.0만주)
2026-10-163,900 (6.56% / 77.0만주)
2026-10-153,660 (-0.81% / 46.9만주)
2026-10-143,690 (-1.34% / 25.2만주)
2026-10-133,740 (3.74% / 45.5만주)
2026-10-123,605 (-2.17% / 43.4만주)
2026-10-083,685 (0.41% / 51.1만주)
2026-10-073,670 (-1.87% / 46.3만주)
2026-10-063,740 (9.68% / 94.1만주)
2026-10-023,410 (-1.59% / 33.8만주)
2026-10-013,465 (-0.14% / 67.0만주)
 -3.0_2.5_R10.7_4.3
-3.8_2.3_R3.1_0.4
-3.2_1.1_R1.9_2.2
-0.3_3.5_R4.0_0.8
1.8_0.8_B3.9_0.0
0.3_3.5_R0.1_2.7
0.0_3.0_B1.9_1.5
0.1_0.1_R9.5_1.5
1.9_2.2_B3.4_0.3
0.0_4.8_B0.1_4.8		 8.18 2.77 50.58 10.64 44.98 52.05 N/A
70 288980 모아데이타 코스닥 2026-10-16
(-14.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 239 (-14.95% / 1,136.3만주)
281 (-5.07% / 2,018.3만주)
296 (10.86% / 2,360.4만주)
267 (20.81% / 1,822.5만주)
221 (-15.97% / 730.8만주)
263 (29.56% / 324.2만주)
203 (-3.79% / 63.4만주)
211 (-1.40% / 92.8만주)
214 (-3.60% / 93.3만주)
222 (10.45% / 411.3만주)
2026-10-16239 (-14.95% / 1,136.3만주)
2026-10-15281 (-5.07% / 2,018.3만주)
2026-10-14296 (10.86% / 2,360.4만주)
2026-10-13267 (20.81% / 1,822.5만주)
2026-10-12221 (-15.97% / 730.8만주)
2026-10-08263 (29.56% / 324.2만주)
2026-10-07203 (-3.79% / 63.4만주)
2026-10-06211 (-1.40% / 92.8만주)
2026-10-02214 (-3.60% / 93.3만주)
2026-10-01222 (10.45% / 411.3만주)
 2.8_0.8_B17.3_11.1
0.3_8.5_B5.4_20.5
-6.4_1.2_R18.4_15.5
4.1_2.2_R16.1_7.5
-8.0_7.2_B8.7_10.3
3.9_0.5_R24.6_0.0
0.0_0.5_B3.8_0.5
0.5_5.2_B1.9_2.3
-1.4_3.3_B2.3_2.7
3.5_3.8_R6.7_10.8		 8.14 -5.16 -72.34 -82.98 -73.59 -78.85 N/A
71 460870 에스엠씨지 코스닥 2026-10-16
(8.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 7.84 21.32 38.66 -6.25 -5.71 -34.26 N/A
72 150900 파수AI 코스닥 2026-10-16
(-0.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,360 (-0.80% / 13.7만주)
4,395 (-0.90% / 22.3만주)
4,435 (3.99% / 38.2만주)
4,265 (5.44% / 162.2만주)
4,045 (-2.76% / 12.4만주)
4,160 (-3.93% / 16.0만주)
4,330 (-4.20% / 23.4만주)
4,520 (15.60% / 169.6만주)
3,910 (0.26% / 6.1만주)
3,900 (0.52% / 5.6만주)
2026-10-164,360 (-0.80% / 13.7만주)
2026-10-154,395 (-0.90% / 22.3만주)
2026-10-144,435 (3.99% / 38.2만주)
2026-10-134,265 (5.44% / 162.2만주)
2026-10-124,045 (-2.76% / 12.4만주)
2026-10-084,160 (-3.93% / 16.0만주)
2026-10-074,330 (-4.20% / 23.4만주)
2026-10-064,520 (15.60% / 169.6만주)
2026-10-023,910 (0.26% / 6.1만주)
2026-10-013,900 (0.52% / 5.6만주)
 0.1_3.0_R0.1_1.4
-3.0_1.9_R2.2_3.1
-0.6_0.2_R4.6_2.6
-1.1_3.6_R6.6_11.0
-1.0_1.6_B1.8_5.1
-2.4_1.8_B1.5_2.7
-0.7_3.0_B3.6_0.0
15.0_5.5_R0.6_8.4
0.0_1.8_R0.3_1.3
0.5_1.3_D0.0_1.9		 7.79 1.75 34.57 -7.04 11.79 -15.21 N/A
73 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 7.76 22.49 21.19 -73.46 -74.76 -48.12 N/A
74 328130 루닛 코스닥 2026-10-16
(7.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (7.25% / 209.5만주)
11,040 (-5.80% / 88.9만주)
11,720 (3.26% / 131.1만주)
11,350 (3.28% / 90.8만주)
10,990 (-3.34% / 83.4만주)
11,370 (1.79% / 99.5만주)
11,170 (0.45% / 57.0만주)
11,120 (5.20% / 66.0만주)
10,570 (-4.77% / 56.3만주)
11,100 (1.93% / 71.9만주)
2026-10-1611,840 (7.25% / 209.5만주)
2026-10-1511,040 (-5.80% / 88.9만주)
2026-10-1411,720 (3.26% / 131.1만주)
2026-10-1311,350 (3.28% / 90.8만주)
2026-10-1210,990 (-3.34% / 83.4만주)
2026-10-0811,370 (1.79% / 99.5만주)
2026-10-0711,170 (0.45% / 57.0만주)
2026-10-0611,120 (5.20% / 66.0만주)
2026-10-0210,570 (-4.77% / 56.3만주)
2026-10-0111,100 (1.93% / 71.9만주)
 0.1_2.3_R9.0_0.4
-3.2_3.8_B2.7_5.2
0.8_5.4_R2.4_1.7
-2.9_4.9_R6.4_0.3
1.4_0.5_B4.7_3.1
0.4_5.0_R1.4_1.7
-0.3_0.9_R0.7_2.0
-0.1_0.0_R5.3_0.4
-1.5_0.5_B3.3_1.0
-1.4_2.7_R3.4_0.2		 7.73 38.80 17.93 -39.13 -34.65 -37.86
75 223310 사토시홀딩스 코스닥 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,090 (0.82% / 8.9만주)
3,065 (7.17% / 8.9만주)
2,860 (-3.54% / 1.1만주)
2,965 (3.31% / 1.5만주)
2,870 (-2.05% / 1.9만주)
2,930 (0.86% / 2.3만주)
2,905 (-0.68% / 1.9만주)
2,925 (-1.85% / 2.5만주)
2,980 (5.30% / 3.0만주)
2,830 (0.18% / 4.4만주)
2026-10-163,090 (0.82% / 8.9만주)
2026-10-153,065 (7.17% / 8.9만주)
2026-10-142,860 (-3.54% / 1.1만주)
2026-10-132,965 (3.31% / 1.5만주)
2026-10-122,870 (-2.05% / 1.9만주)
2026-10-082,930 (0.86% / 2.3만주)
2026-10-072,905 (-0.68% / 1.9만주)
2026-10-062,925 (-1.85% / 2.5만주)
2026-10-022,980 (5.30% / 3.0만주)
2026-10-012,830 (0.18% / 4.4만주)
 0.0_2.1_R0.8_6.1
-3.8_0.0_R11.5_3.1
6.6_4.5_B9.5_0.0
-3.0_4.7_R6.5_1.7
0.0_7.0_B2.0_0.7
-2.1_0.2_R3.0_2.4
0.0_2.4_B0.7_1.7
0.0_0.2_B1.8_3.0
-1.1_3.2_R6.4_7.0
-1.2_4.8_R1.4_2.3		 7.67 0.65 -21.77 -76.10 -71.20 -78.84 N/A
76 045340 토탈소프트 코스닥 2026-10-16
(5.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,230 (5.70% / 10.0만주)
6,840 (-1.01% / 3.8만주)
6,910 (2.07% / 3.3만주)
6,770 (0.74% / 2.1만주)
6,720 (-0.44% / 1.7만주)
6,750 (0.15% / 2.4만주)
6,740 (-0.74% / 0.8만주)
6,790 (0.30% / 1.5만주)
6,770 (-0.44% / 0.9만주)
6,800 (1.49% / 1.0만주)
2026-10-167,230 (5.70% / 10.0만주)
2026-10-156,840 (-1.01% / 3.8만주)
2026-10-146,910 (2.07% / 3.3만주)
2026-10-136,770 (0.74% / 2.1만주)
2026-10-126,720 (-0.44% / 1.7만주)
2026-10-086,750 (0.15% / 2.4만주)
2026-10-076,740 (-0.74% / 0.8만주)
2026-10-066,790 (0.30% / 1.5만주)
2026-10-026,770 (-0.44% / 0.9만주)
2026-10-016,800 (1.49% / 1.0만주)
 0.0_0.6_R5.3_1.8
-1.9_0.7_R0.9_1.5
-0.1_0.1_R2.2_0.6
-1.8_0.0_R2.6_0.4
0.7_0.9_B1.2_0.4
1.3_0.4_B1.2_0.0
-0.1_0.1_B0.6_0.4
0.7_1.2_B0.4_0.3
-1.0_0.3_R0.6_1.0
-0.7_0.0_R2.3_0.4		 7.59 5.39 9.88 -3.47 2.99 -8.99 N/A
77 085910 네오티스 코스닥 2026-10-16
(16.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (16.71% / 50.5만주)
17,950 (-10.25% / 40.4만주)
20,000 (-7.83% / 38.4만주)
21,700 (11.40% / 51.3만주)
19,480 (-4.98% / 22.0만주)
20,500 (6.77% / 27.2만주)
19,200 (-4.00% / 19.6만주)
20,000 (16.55% / 58.4만주)
17,160 (0.23% / 10.5만주)
17,120 (4.20% / 12.2만주)
2026-10-1620,950 (16.71% / 50.5만주)
2026-10-1517,950 (-10.25% / 40.4만주)
2026-10-1420,000 (-7.83% / 38.4만주)
2026-10-1321,700 (11.40% / 51.3만주)
2026-10-1219,480 (-4.98% / 22.0만주)
2026-10-0820,500 (6.77% / 27.2만주)
2026-10-0719,200 (-4.00% / 19.6만주)
2026-10-0620,000 (16.55% / 58.4만주)
2026-10-0217,160 (0.23% / 10.5만주)
2026-10-0117,120 (4.20% / 12.2만주)
 6.9_5.8_R8.7_5.0
-9.3_8.0_B1.0_3.4
0.0_1.6_B7.8_6.5
0.0_2.4_R11.4_2.5
0.0_0.4_B5.0_7.3
0.0_0.5_R6.8_2.9
-2.4_3.0_B1.6_1.9
6.1_0.1_R9.9_5.8
0.1_3.1_R0.1_0.8
-0.3_2.3_R4.5_0.8		 7.55 63.42 12.94 -9.50 101.44 401.56 N/A
78 006730 서부T&D 코스닥 2026-10-16
(8.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,720 (8.26% / 179.9만주)
11,750 (-1.67% / 54.9만주)
11,950 (1.44% / 62.3만주)
11,780 (-0.42% / 54.9만주)
11,830 (-0.25% / 73.9만주)
11,860 (0.34% / 56.7만주)
11,820 (3.32% / 74.3만주)
11,440 (-0.35% / 38.5만주)
11,480 (5.71% / 46.6만주)
10,860 (2.55% / 43.3만주)
2026-10-1612,720 (8.26% / 179.9만주)
2026-10-1511,750 (-1.67% / 54.9만주)
2026-10-1411,950 (1.44% / 62.3만주)
2026-10-1311,780 (-0.42% / 54.9만주)
2026-10-1211,830 (-0.25% / 73.9만주)
2026-10-0811,860 (0.34% / 56.7만주)
2026-10-0711,820 (3.32% / 74.3만주)
2026-10-0611,440 (-0.35% / 38.5만주)
2026-10-0211,480 (5.71% / 46.6만주)
2026-10-0110,860 (2.55% / 43.3만주)
 0.1_0.0_R8.7_2.5
-2.3_1.4_R0.6_1.7
-0.4_1.5_R1.9_2.9
0.0_3.5_B0.4_0.0
0.0_1.0_B0.3_5.8
1.2_2.5_B0.8_2.2
1.0_0.8_R2.3_2.1
-0.4_1.9_R0.1_1.7
1.0_0.8_R4.6_0.3
0.2_0.3_R2.4_1.3		 7.52 13.47 24.34 -5.92 -6.88 45.37
79 182360 큐브엔터 코스닥 2026-10-16
(4.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,590 (4.60% / 1.9만주)
6,300 (-0.79% / 2.2만주)
6,350 (2.75% / 1.2만주)
6,180 (0.82% / 2.7만주)
6,130 (-2.08% / 2.1만주)
6,260 (-1.26% / 1.2만주)
6,340 (-0.63% / 1.8만주)
6,380 (-1.85% / 1.9만주)
6,500 (0.15% / 1.0만주)
6,490 (1.09% / 2.2만주)
2026-10-166,590 (4.60% / 1.9만주)
2026-10-156,300 (-0.79% / 2.2만주)
2026-10-146,350 (2.75% / 1.2만주)
2026-10-136,180 (0.82% / 2.7만주)
2026-10-126,130 (-2.08% / 2.1만주)
2026-10-086,260 (-1.26% / 1.2만주)
2026-10-076,340 (-0.63% / 1.8만주)
2026-10-066,380 (-1.85% / 1.9만주)
2026-10-026,500 (0.15% / 1.0만주)
2026-10-016,490 (1.09% / 2.2만주)
 -1.4_0.0_R6.4_0.2
-1.6_4.0_R0.8_0.5
1.9_3.8_R0.8_1.1
4.2_5.8_B3.3_0.0
1.1_1.3_B3.2_4.1
0.0_2.9_B1.3_0.0
-0.6_6.0_D0.0_0.9
0.0_2.2_B1.8_1.7
0.9_3.1_B0.8_0.0
0.5_5.0_R0.6_2.2		 7.50 2.97 22.95 -35.27 -50.30 -53.87
80 228670 레이 코스닥 2026-10-16
(6.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,600 (6.24% / 6.8만주)
4,330 (-3.13% / 4.1만주)
4,470 (3.59% / 4.6만주)
4,315 (0.82% / 5.0만주)
4,280 (-4.36% / 3.2만주)
4,475 (2.52% / 7.9만주)
4,365 (2.11% / 2.6만주)
4,275 (-1.27% / 4.4만주)
4,330 (-0.35% / 5.2만주)
4,345 (-1.03% / 4.1만주)
2026-10-164,600 (6.24% / 6.8만주)
2026-10-154,330 (-3.13% / 4.1만주)
2026-10-144,470 (3.59% / 4.6만주)
2026-10-134,315 (0.82% / 5.0만주)
2026-10-124,280 (-4.36% / 3.2만주)
2026-10-084,475 (2.52% / 7.9만주)
2026-10-074,365 (2.11% / 2.6만주)
2026-10-064,275 (-1.27% / 4.4만주)
2026-10-024,330 (-0.35% / 5.2만주)
2026-10-014,345 (-1.03% / 4.1만주)
 0.7_1.1_R6.3_0.8
-1.6_3.0_B1.6_0.0
-0.1_0.2_R3.7_1.7
-0.7_3.3_R1.5_0.7
0.6_0.6_B4.9_0.2
0.1_0.7_R2.4_1.0
0.5_0.9_R1.6_0.8
1.6_2.1_B2.8_0.0
2.2_1.5_B2.5_0.0
-0.3_0.6_B0.7_0.9		 7.48 1.77 -5.15 -57.09 -6.60 -12.55 N/A
81 362320 청담글로벌 코스닥 2026-10-16
(7.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,780 (7.17% / 15.0만주)
4,460 (-1.11% / 8.8만주)
4,510 (1.35% / 6.9만주)
4,450 (0.00% / 8.7만주)
4,450 (-3.68% / 8.1만주)
4,620 (8.07% / 11.4만주)
4,275 (1.91% / 4.4만주)
4,195 (-0.12% / 2.0만주)
4,200 (0.96% / 2.8만주)
4,160 (-0.72% / 3.7만주)
2026-10-164,780 (7.17% / 15.0만주)
2026-10-154,460 (-1.11% / 8.8만주)
2026-10-144,510 (1.35% / 6.9만주)
2026-10-134,450 (0.00% / 8.7만주)
2026-10-124,450 (-3.68% / 8.1만주)
2026-10-084,620 (8.07% / 11.4만주)
2026-10-074,275 (1.91% / 4.4만주)
2026-10-064,195 (-0.12% / 2.0만주)
2026-10-024,200 (0.96% / 2.8만주)
2026-10-014,160 (-0.72% / 3.7만주)
 1.0_4.3_R6.9_2.2
-1.0_7.0_B0.1_2.1
-0.7_0.0_R2.0_1.8
-2.2_3.2_R2.3_0.9
-0.6_0.8_B3.1_1.7
-0.7_0.8_R8.8_0.0
-0.8_0.0_R2.8_0.5
-0.4_0.5_R0.2_3.7
0.8_1.5_R0.1_0.4
-1.0_1.1_R0.2_1.8		 7.42 6.94 8.39 -8.60 -15.40 -40.32 N/A
82 323350 다원넥스뷰 코스닥 2026-10-16
(11.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (11.53% / 15.2만주)
10,490 (-12.66% / 19.3만주)
12,010 (5.44% / 24.5만주)
11,390 (4.40% / 21.9만주)
10,910 (-2.33% / 30.7만주)
11,170 (17.46% / 38.7만주)
9,510 (-5.47% / 5.4만주)
10,060 (-0.89% / 13.6만주)
10,150 (3.68% / 28.1만주)
9,790 (9.02% / 10.9만주)
2026-10-1611,700 (11.53% / 15.2만주)
2026-10-1510,490 (-12.66% / 19.3만주)
2026-10-1412,010 (5.44% / 24.5만주)
2026-10-1311,390 (4.40% / 21.9만주)
2026-10-1210,910 (-2.33% / 30.7만주)
2026-10-0811,170 (17.46% / 38.7만주)
2026-10-079,510 (-5.47% / 5.4만주)
2026-10-0610,060 (-0.89% / 13.6만주)
2026-10-0210,150 (3.68% / 28.1만주)
2026-10-019,790 (9.02% / 10.9만주)
 2.2_3.0_R9.3_2.0
-3.4_5.2_B9.6_1.9
1.0_4.3_R4.4_3.8
-1.0_2.4_R5.5_2.6
1.1_5.5_B3.4_3.6
2.0_0.2_R15.2_4.3
0.4_0.2_B5.8_0.0
2.3_5.6_B3.1_0.0
0.0_0.8_R3.7_11.9
3.6_4.6_R5.3_1.1		 7.24 41.65 20.49 -8.52 111.19 80.00 N/A
83 142760 모아라이프플러스 코스닥 2026-10-16
(8.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 520 (8.33% / 445.8만주)
480 (-3.23% / 46.1만주)
496 (0.20% / 57.9만주)
495 (2.06% / 349.8만주)
485 (-6.01% / 20.4만주)
516 (8.40% / 168.5만주)
476 (0.00% / 14.4만주)
476 (-0.63% / 8.5만주)
479 (-0.62% / 5.4만주)
482 (-0.62% / 7.1만주)
2026-10-16520 (8.33% / 445.8만주)
2026-10-15480 (-3.23% / 46.1만주)
2026-10-14496 (0.20% / 57.9만주)
2026-10-13495 (2.06% / 349.8만주)
2026-10-12485 (-6.01% / 20.4만주)
2026-10-08516 (8.40% / 168.5만주)
2026-10-07476 (0.00% / 14.4만주)
2026-10-06476 (-0.63% / 8.5만주)
2026-10-02479 (-0.62% / 5.4만주)
2026-10-01482 (-0.62% / 7.1만주)
 3.1_2.4_R5.1_20.0
-0.4_4.8_B2.8_4.7
1.0_2.0_B0.8_9.0
0.0_9.1_R2.1_24.0
0.0_1.0_B6.0_0.2
1.9_0.0_R6.4_11.2
0.2_1.9_B0.2_2.1
2.3_1.7_B2.9_0.0
-0.2_1.5_B0.4_2.7
0.4_1.9_B1.0_1.6		 7.22 3.38 -35.80 -73.08 -83.93 -85.56 N/A
84 086450 동국제약 코스닥 2026-10-16
(2.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,300 (2.43% / 234.0만주)
24,700 (1.86% / 105.5만주)
24,250 (4.30% / 87.0만주)
23,250 (-1.48% / 81.1만주)
23,600 (5.36% / 108.7만주)
22,400 (-1.32% / 31.2만주)
22,700 (4.61% / 64.5만주)
21,700 (-4.62% / 46.6만주)
22,750 (2.71% / 76.3만주)
22,150 (3.02% / 44.7만주)
2026-10-1625,300 (2.43% / 234.0만주)
2026-10-1524,700 (1.86% / 105.5만주)
2026-10-1424,250 (4.30% / 87.0만주)
2026-10-1323,250 (-1.48% / 81.1만주)
2026-10-1223,600 (5.36% / 108.7만주)
2026-10-0822,400 (-1.32% / 31.2만주)
2026-10-0722,700 (4.61% / 64.5만주)
2026-10-0621,700 (-4.62% / 46.6만주)
2026-10-0222,750 (2.71% / 76.3만주)
2026-10-0122,150 (3.02% / 44.7만주)
 -0.4_1.0_R2.6_4.0
-3.1_1.5_R5.1_1.8
-0.6_2.8_R5.0_2.5
-3.4_2.9_R2.0_2.2
0.7_0.9_R4.7_3.8
-1.1_1.3_B0.2_2.4
2.3_0.7_R2.3_4.2
0.0_1.2_B4.6_0.0
2.9_2.4_B0.2_2.4
0.9_0.5_R2.1_1.1		 7.20 24.63 32.74 -8.33 52.59 32.34
85 439090 마녀공장 코스닥 2026-10-16
(5.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,280 (5.89% / 32.0만주)
14,430 (-2.50% / 9.8만주)
14,800 (0.41% / 13.0만주)
14,740 (3.37% / 30.1만주)
14,260 (-5.87% / 7.9만주)
15,150 (-5.61% / 8.5만주)
16,050 (1.52% / 16.2만주)
15,810 (4.56% / 11.0만주)
15,120 (0.00% / 27.1만주)
15,120 (2.44% / 7.4만주)
2026-10-1615,280 (5.89% / 32.0만주)
2026-10-1514,430 (-2.50% / 9.8만주)
2026-10-1414,800 (0.41% / 13.0만주)
2026-10-1314,740 (3.37% / 30.1만주)
2026-10-1214,260 (-5.87% / 7.9만주)
2026-10-0815,150 (-5.61% / 8.5만주)
2026-10-0716,050 (1.52% / 16.2만주)
2026-10-0615,810 (4.56% / 11.0만주)
2026-10-0215,120 (0.00% / 27.1만주)
2026-10-0115,120 (2.44% / 7.4만주)
 -2.5_0.0_R8.0_1.6
-3.4_0.9_R1.0_1.3
-0.9_1.4_R1.4_2.4
4.4_2.1_B1.0_1.5
-0.9_0.0_B5.1_1.2
-0.9_0.0_B4.7_0.1
-0.4_0.3_R1.9_0.5
3.5_1.0_R1.0_0.3
0.1_0.5_B0.1_0.5
1.6_1.2_R0.9_0.7		 7.15 -6.83 -7.84 16.37 7.30 -4.14 N/A
86 222420 쎄노텍 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 996 (10.30% / 223.2만주)
903 (-3.63% / 11.6만주)
937 (1.85% / 6.1만주)
920 (-1.08% / 6.9만주)
930 (-0.75% / 12.8만주)
937 (-0.43% / 15.0만주)
941 (-3.59% / 8.1만주)
976 (-0.71% / 12.7만주)
983 (-0.61% / 13.0만주)
989 (9.89% / 37.0만주)
2026-10-16996 (10.30% / 223.2만주)
2026-10-15903 (-3.63% / 11.6만주)
2026-10-14937 (1.85% / 6.1만주)
2026-10-13920 (-1.08% / 6.9만주)
2026-10-12930 (-0.75% / 12.8만주)
2026-10-08937 (-0.43% / 15.0만주)
2026-10-07941 (-3.59% / 8.1만주)
2026-10-06976 (-0.71% / 12.7만주)
2026-10-02983 (-0.61% / 13.0만주)
2026-10-01989 (9.89% / 37.0만주)
 -0.4_0.0_R10.9_13.3
2.2_2.3_B5.7_0.0
0.5_1.5_R1.3_1.1
0.0_1.8_B1.1_0.0
-1.3_1.6_R0.5_2.2
2.8_1.5_B3.1_0.0
-0.3_1.1_B3.3_0.6
0.0_0.7_B0.7_0.9
-1.4_0.6_R0.8_1.2
3.4_1.7_R6.2_0.3		 7.10 1.12 13.18 -28.70 19.42 21.32 N/A
87 250930 예선테크 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,615 (29.93% / 64.7만주)
1,243 (-29.89% / 246.4만주)
1,773 (-9.54% / 635.9만주)
1,960 (29.97% / 34.8만주)
1,508 (30.00% / 2.6만주)
1,160 (29.90% / 1.5만주)
893 (29.99% / 16.4만주)
687 (29.87% / 15.2만주)
529 (13.76% / 9.0만주)
465 (-2.92% / 31.0만주)
2026-10-161,615 (29.93% / 64.7만주)
2026-10-151,243 (-29.89% / 246.4만주)
2026-10-141,773 (-9.54% / 635.9만주)
2026-10-131,960 (29.97% / 34.8만주)
2026-10-121,508 (30.00% / 2.6만주)
2026-10-081,160 (29.90% / 1.5만주)
2026-10-07893 (29.99% / 16.4만주)
2026-10-06687 (29.87% / 15.2만주)
2026-10-02529 (13.76% / 9.0만주)
2026-10-01465 (-2.92% / 31.0만주)
 10.0_1.2_R18.1_0.0
1.6_0.1_B31.0_4.4
29.8_0.2_B30.3_0.0
22.0_0.0_R6.5_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
30.0_0.0_D0.0_0.0
29.9_5.7_D0.0_0.0
6.9_11.3_R6.4_0.9
4.2_2.4_B6.8_18.4		 7.10 8.75 -12.70 -39.63 -30.84 -29.48 N/A
88 069920 엑시온그룹 코스닥 2026-10-16
(4.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,397 (4.64% / 17.1만주)
1,335 (-5.18% / 20.5만주)
1,408 (7.15% / 27.0만주)
1,314 (0.69% / 32.4만주)
1,305 (-3.05% / 13.5만주)
1,346 (-3.79% / 35.8만주)
1,399 (-0.07% / 28.2만주)
1,400 (3.78% / 164.6만주)
1,349 (29.96% / 130.7만주)
1,038 (-4.51% / 30.3만주)
2026-10-161,397 (4.64% / 17.1만주)
2026-10-151,335 (-5.18% / 20.5만주)
2026-10-141,408 (7.15% / 27.0만주)
2026-10-131,314 (0.69% / 32.4만주)
2026-10-121,305 (-3.05% / 13.5만주)
2026-10-081,346 (-3.79% / 35.8만주)
2026-10-071,399 (-0.07% / 28.2만주)
2026-10-061,400 (3.78% / 164.6만주)
2026-10-021,349 (29.96% / 130.7만주)
2026-10-011,038 (-4.51% / 30.3만주)
 0.0_1.6_R4.6_3.5
0.0_3.4_B5.2_3.8
-0.9_3.8_R8.1_2.6
0.0_5.4_R0.7_6.4
0.1_1.0_B3.2_3.9
-2.1_5.3_B1.8_9.5
-2.0_1.6_R2.0_5.1
11.2_7.5_B6.7_2.7
5.9_5.4_R22.7_0.0
1.7_0.0_B6.1_5.4		 7.05 15.07 91.37 -43.21 -70.54 -86.13 N/A
89 043370 피에이치에이 코스닥 2026-10-16
(12.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (12.87% / 11.9만주)
10,490 (-3.41% / 0.7만주)
10,860 (-1.63% / 2.1만주)
11,040 (-0.18% / 2.0만주)
11,060 (-1.34% / 2.4만주)
11,210 (1.36% / 1.0만주)
11,060 (-1.25% / 2.8만주)
11,200 (-1.23% / 2.0만주)
11,340 (-0.53% / 2.5만주)
11,400 (1.51% / 0.8만주)
2026-10-1611,840 (12.87% / 11.9만주)
2026-10-1510,490 (-3.41% / 0.7만주)
2026-10-1410,860 (-1.63% / 2.1만주)
2026-10-1311,040 (-0.18% / 2.0만주)
2026-10-1211,060 (-1.34% / 2.4만주)
2026-10-0811,210 (1.36% / 1.0만주)
2026-10-0711,060 (-1.25% / 2.8만주)
2026-10-0611,200 (-1.23% / 2.0만주)
2026-10-0211,340 (-0.53% / 2.5만주)
2026-10-0111,400 (1.51% / 0.8만주)
 3.4_3.7_R8.5_3.2
-1.4_1.0_B2.1_0.8
-0.5_1.4_B1.2_1.5
-0.5_3.2_R0.4_0.1
0.0_0.3_B1.3_0.1
-0.5_0.6_R1.8_0.7
0.4_1.4_B1.7_0.0
0.2_1.3_B1.4_0.6
0.4_1.0_B1.0_0.0
-0.3_0.0_R1.8_0.4		 7.05 7.64 6.09 -8.64 2.51 8.13 N/A
90 171090 선익시스템 코스닥 2026-10-16
(10.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 83,000 (10.96% / 25.2만주)
74,800 (-6.73% / 8.7만주)
80,200 (0.25% / 14.9만주)
80,000 (2.96% / 12.0만주)
77,700 (3.60% / 11.2만주)
75,000 (3.31% / 6.0만주)
72,600 (-3.59% / 4.3만주)
75,300 (-1.05% / 4.6만주)
76,100 (4.53% / 7.7만주)
72,800 (4.45% / 4.6만주)
2026-10-1683,000 (10.96% / 25.2만주)
2026-10-1574,800 (-6.73% / 8.7만주)
2026-10-1480,200 (0.25% / 14.9만주)
2026-10-1380,000 (2.96% / 12.0만주)
2026-10-1277,700 (3.60% / 11.2만주)
2026-10-0875,000 (3.31% / 6.0만주)
2026-10-0772,600 (-3.59% / 4.3만주)
2026-10-0675,300 (-1.05% / 4.6만주)
2026-10-0276,100 (4.53% / 7.7만주)
2026-10-0172,800 (4.45% / 4.6만주)
 -3.1_0.0_R13.9_3.9
-4.5_3.5_B2.3_1.7
0.6_5.5_B0.4_1.6
-3.3_2.8_R6.5_0.1
0.4_0.7_R3.2_0.8
1.2_1.4_R2.0_3.9
-0.7_1.1_B2.9_0.7
0.1_0.4_B1.2_1.2
0.1_1.0_R4.4_2.8
0.0_0.9_R4.4_1.2		 6.82 24.07 46.90 -8.99 82.42 79.04 N/A
91 137080 나래나노텍 코스닥 2026-10-16
(2.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,050 (2.62% / 6.2만주)
6,870 (-0.72% / 2.9만주)
6,920 (2.22% / 3.7만주)
6,770 (2.42% / 5.0만주)
6,610 (-2.79% / 6.6만주)
6,800 (12.21% / 14.2만주)
6,060 (-3.81% / 2.4만주)
6,300 (3.96% / 1.1만주)
6,060 (-0.82% / 0.5만주)
6,110 (1.33% / 1.6만주)
2026-10-167,050 (2.62% / 6.2만주)
2026-10-156,870 (-0.72% / 2.9만주)
2026-10-146,920 (2.22% / 3.7만주)
2026-10-136,770 (2.42% / 5.0만주)
2026-10-126,610 (-2.79% / 6.6만주)
2026-10-086,800 (12.21% / 14.2만주)
2026-10-076,060 (-3.81% / 2.4만주)
2026-10-066,300 (3.96% / 1.1만주)
2026-10-026,060 (-0.82% / 0.5만주)
2026-10-016,110 (1.33% / 1.6만주)
 0.4_1.4_R2.5_0.8
-0.3_3.6_B0.4_0.0
0.0_0.1_R2.2_1.6
-2.3_0.3_R4.8_1.3
1.5_0.8_B4.2_1.0
11.6_5.0_R0.6_6.3
-0.6_0.0_B3.2_0.0
1.7_0.6_R2.3_0.8
0.0_0.2_B0.8_0.3
3.2_3.4_B1.8_0.2		 6.66 14.45 34.03 20.93 87.00 119.63 N/A
92 293490 카카오게임즈 코스닥 2026-10-16
(4.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,270 (4.48% / 110.6만주)
9,830 (3.91% / 52.7만주)
9,460 (-3.57% / 23.8만주)
9,810 (1.87% / 43.7만주)
9,630 (2.99% / 63.3만주)
9,350 (-7.52% / 51.6만주)
10,110 (1.00% / 28.9만주)
10,010 (-1.28% / 47.2만주)
10,140 (1.91% / 65.3만주)
9,950 (8.03% / 64.3만주)
2026-10-1610,270 (4.48% / 110.6만주)
2026-10-159,830 (3.91% / 52.7만주)
2026-10-149,460 (-3.57% / 23.8만주)
2026-10-139,810 (1.87% / 43.7만주)
2026-10-129,630 (2.99% / 63.3만주)
2026-10-089,350 (-7.52% / 51.6만주)
2026-10-0710,110 (1.00% / 28.9만주)
2026-10-0610,010 (-1.28% / 47.2만주)
2026-10-0210,140 (1.91% / 65.3만주)
2026-10-019,950 (8.03% / 64.3만주)
 -1.6_0.2_R6.0_8.9
-0.8_2.2_R4.8_0.8
0.0_0.4_B3.6_1.8
0.3_4.7_R1.6_3.1
1.8_1.3_R1.2_5.6
-0.2_1.7_B7.3_0.2
-1.0_0.0_R2.0_1.4
0.0_0.4_B1.3_2.6
-0.3_1.7_R2.2_1.4
0.8_0.4_R7.2_0.6		 6.65 3.95 31.67 -16.44 -29.22 -33.40
93 051160 지어소프트 코스닥 2026-10-16
(6.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,500 (6.38% / 10.1만주)
12,690 (0.08% / 9.3만주)
12,680 (3.68% / 3.2만주)
12,230 (-3.40% / 7.9만주)
12,660 (-10.97% / 17.5만주)
14,220 (3.19% / 20.8만주)
13,780 (0.88% / 21.8만주)
13,660 (5.81% / 18.6만주)
12,910 (10.53% / 21.4만주)
11,680 (-1.52% / 7.4만주)
2026-10-1613,500 (6.38% / 10.1만주)
2026-10-1512,690 (0.08% / 9.3만주)
2026-10-1412,680 (3.68% / 3.2만주)
2026-10-1312,230 (-3.40% / 7.9만주)
2026-10-1212,660 (-10.97% / 17.5만주)
2026-10-0814,220 (3.19% / 20.8만주)
2026-10-0713,780 (0.88% / 21.8만주)
2026-10-0613,660 (5.81% / 18.6만주)
2026-10-0212,910 (10.53% / 21.4만주)
2026-10-0111,680 (-1.52% / 7.4만주)
 1.0_0.0_R6.4_2.1
-1.0_4.4_R1.1_1.5
0.2_0.1_R3.5_1.7
-1.3_1.6_B2.2_1.3
0.0_0.0_B11.0_0.8
0.0_0.7_R3.2_0.7
0.0_1.8_R0.9_3.6
0.2_1.7_R5.6_0.8
0.4_0.0_R10.1_1.8
0.0_1.4_B1.5_1.7		 6.64 33.27 88.02 75.32 75.78 68.96 N/A
94 060310 3S 코스닥 2026-10-16
(8.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,335 (8.10% / 35.0만주)
1,235 (-1.28% / 16.2만주)
1,251 (-1.81% / 9.1만주)
1,274 (1.68% / 26.8만주)
1,253 (0.48% / 20.5만주)
1,247 (4.97% / 18.3만주)
1,188 (-1.08% / 10.9만주)
1,201 (1.35% / 17.0만주)
1,185 (6.66% / 27.9만주)
1,111 (3.06% / 6.5만주)
2026-10-161,335 (8.10% / 35.0만주)
2026-10-151,235 (-1.28% / 16.2만주)
2026-10-141,251 (-1.81% / 9.1만주)
2026-10-131,274 (1.68% / 26.8만주)
2026-10-121,253 (0.48% / 20.5만주)
2026-10-081,247 (4.97% / 18.3만주)
2026-10-071,188 (-1.08% / 10.9만주)
2026-10-061,201 (1.35% / 17.0만주)
2026-10-021,185 (6.66% / 27.9만주)
2026-10-011,111 (3.06% / 6.5만주)
 0.0_0.0_R8.4_0.7
3.7_2.2_B4.8_0.0
-1.9_0.2_R0.1_3.1
0.0_2.2_R1.7_5.2
0.0_3.8_R0.5_2.2
-1.0_0.5_R6.0_0.0
-1.3_1.8_R0.3_1.9
-0.8_0.5_R2.2_0.4
-0.1_0.1_R6.8_0.3
-1.4_0.0_R4.5_0.4		 6.54 16.90 14.20 -8.25 -12.46 -32.85 N/A
95 376300 디어유 코스닥 2026-10-16
(6.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,870 (6.20% / 25.2만주)
18,710 (-2.70% / 7.3만주)
19,230 (3.28% / 8.2만주)
18,620 (-0.16% / 7.4만주)
18,650 (-4.80% / 7.7만주)
19,590 (3.82% / 11.8만주)
18,870 (0.86% / 8.1만주)
18,710 (-0.21% / 11.7만주)
18,750 (-0.69% / 9.1만주)
18,880 (2.33% / 9.8만주)
2026-10-1619,870 (6.20% / 25.2만주)
2026-10-1518,710 (-2.70% / 7.3만주)
2026-10-1419,230 (3.28% / 8.2만주)
2026-10-1318,620 (-0.16% / 7.4만주)
2026-10-1218,650 (-4.80% / 7.7만주)
2026-10-0819,590 (3.82% / 11.8만주)
2026-10-0718,870 (0.86% / 8.1만주)
2026-10-0618,710 (-0.21% / 11.7만주)
2026-10-0218,750 (-0.69% / 9.1만주)
2026-10-0118,880 (2.33% / 9.8만주)
 0.9_1.6_R8.1_0.0
-1.2_1.9_B1.5_0.1
0.9_0.6_R2.3_1.4
-1.3_2.8_R1.2_0.6
-0.3_1.2_B4.6_0.6
0.5_2.2_R3.3_0.0
-0.1_0.4_R1.0_1.3
0.5_1.0_B0.7_4.4
0.5_1.9_B1.2_1.5
-0.1_2.2_R2.4_0.0		 6.54 10.39 -6.27 -37.42 -41.90 -51.18
96 344860 이노진 코스닥 2026-10-16
(6.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,430 (6.64% / 4.1만주)
1,341 (-1.97% / 2.9만주)
1,368 (2.01% / 5.0만주)
1,341 (-0.30% / 4.0만주)
1,345 (0.82% / 4.0만주)
1,334 (2.77% / 6.5만주)
1,298 (0.23% / 1.9만주)
1,295 (-0.31% / 9.9만주)
1,299 (-5.66% / 10.2만주)
1,377 (0.88% / 3.3만주)
2026-10-161,430 (6.64% / 4.1만주)
2026-10-151,341 (-1.97% / 2.9만주)
2026-10-141,368 (2.01% / 5.0만주)
2026-10-131,341 (-0.30% / 4.0만주)
2026-10-121,345 (0.82% / 4.0만주)
2026-10-081,334 (2.77% / 6.5만주)
2026-10-071,298 (0.23% / 1.9만주)
2026-10-061,295 (-0.31% / 9.9만주)
2026-10-021,299 (-5.66% / 10.2만주)
2026-10-011,377 (0.88% / 3.3만주)
 1.8_1.8_R4.0_4.8
-0.1_1.0_B1.9_2.4
4.3_4.2_B2.1_0.0
0.4_4.8_B0.7_0.0
1.6_3.0_B0.8_0.0
0.0_0.6_R2.8_1.6
-0.8_0.1_R1.1_0.2
0.0_2.7_B0.3_0.3
5.2_3.0_B10.3_0.0
-0.4_2.9_R1.3_0.0		 6.32 -6.17 11.63 -11.73 -21.69 -8.86 N/A
97 335870 윙스풋 코스닥 2026-10-16
(5.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,945 (5.37% / 1.0만주)
2,795 (-4.61% / 0.7만주)
2,930 (0.86% / 1.9만주)
2,905 (4.87% / 3.3만주)
2,770 (-29.96% / 4.6만주)
3,955 (3.81% / 0.5만주)
3,810 (-6.73% / 0.6만주)
4,085 (0.00% / 0.2만주)
4,085 (-0.73% / 0.4만주)
4,115 (-2.72% / 0.5만주)
2026-10-162,945 (5.37% / 1.0만주)
2026-10-152,795 (-4.61% / 0.7만주)
2026-10-142,930 (0.86% / 1.9만주)
2026-10-132,905 (4.87% / 3.3만주)
2026-10-122,770 (-29.96% / 4.6만주)
2026-10-083,955 (3.81% / 0.5만주)
2026-10-073,810 (-6.73% / 0.6만주)
2026-10-064,085 (0.00% / 0.2만주)
2026-10-024,085 (-0.73% / 0.4만주)
2026-10-014,115 (-2.72% / 0.5만주)
 -1.8_0.4_R7.3_0.0
-6.0_0.2_R1.5_7.0
0.0_0.2_R0.9_9.0
0.5_3.4_R4.3_9.6
3.4_0.0_B32.3_0.0
2.9_5.5_R0.9_0.0
0.0_0.3_B6.7_0.0
0.0_0.1_D0.0_1.6
0.7_0.0_B1.4_3.3
4.7_2.4_B7.1_0.0		 6.32 -41.91 -39.90 -70.84 -72.60 -72.22 N/A
98 115530 씨엔플러스 코스닥 2026-10-16
(13.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,910 (13.01% / 4.4만주)
2,575 (-3.92% / 1.7만주)
2,680 (-2.72% / 1.9만주)
2,755 (0.55% / 3.9만주)
2,740 (-0.54% / 2.1만주)
2,755 (-4.67% / 1.4만주)
2,890 (3.96% / 2.3만주)
2,780 (-2.11% / 1.3만주)
2,840 (0.00% / 2.1만주)
2,840 (-7.64% / 5.4만주)
2026-10-162,910 (13.01% / 4.4만주)
2026-10-152,575 (-3.92% / 1.7만주)
2026-10-142,680 (-2.72% / 1.9만주)
2026-10-132,755 (0.55% / 3.9만주)
2026-10-122,740 (-0.54% / 2.1만주)
2026-10-082,755 (-4.67% / 1.4만주)
2026-10-072,890 (3.96% / 2.3만주)
2026-10-062,780 (-2.11% / 1.3만주)
2026-10-022,840 (0.00% / 2.1만주)
2026-10-012,840 (-7.64% / 5.4만주)
 -0.4_0.0_R15.2_3.2
-0.9_4.3_B3.0_0.0
-1.1_1.5_B1.7_6.2
0.0_5.7_R0.5_0.5
2.2_2.6_B2.7_0.0
2.4_5.4_B6.9_0.0
3.4_3.3_R0.5_3.8
0.0_0.9_B2.1_2.6
0.0_2.6_D0.0_3.7
-1.8_4.2_B6.0_1.2		 6.20 16.17 54.87 -20.49 -12.87 -23.42 N/A
99 090410 덕신이피씨 코스닥 2026-10-16
(3.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,205 (3.72% / 0.6만주)
3,090 (-1.90% / 0.8만주)
3,150 (1.29% / 3.8만주)
3,110 (2.98% / 2.2만주)
3,020 (-8.62% / 3.3만주)
3,305 (-0.60% / 0.4만주)
3,325 (-1.77% / 0.3만주)
3,385 (0.45% / 1.0만주)
3,370 (0.00% / 1.3만주)
3,370 (0.45% / 1.2만주)
2026-10-163,205 (3.72% / 0.6만주)
2026-10-153,090 (-1.90% / 0.8만주)
2026-10-143,150 (1.29% / 3.8만주)
2026-10-133,110 (2.98% / 2.2만주)
2026-10-123,020 (-8.62% / 3.3만주)
2026-10-083,305 (-0.60% / 0.4만주)
2026-10-073,325 (-1.77% / 0.3만주)
2026-10-063,385 (0.45% / 1.0만주)
2026-10-023,370 (0.00% / 1.3만주)
2026-10-013,370 (0.45% / 1.2만주)
 0.0_0.0_R4.5_0.9
4.6_1.0_B6.2_0.0
-1.9_0.0_R3.3_4.6
0.0_0.7_R3.0_0.8
0.2_0.7_B8.8_1.1
2.0_0.6_B2.5_0.0
3.1_0.0_B4.7_0.0
0.0_1.5_R0.4_1.6
0.9_3.6_B0.9_0.0
0.0_1.3_R0.4_2.4		 6.13 -9.21 -12.91 -51.84 -48.47 -53.25 N/A
100 014950 삼익제약 코스닥 2026-10-16
(18.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,980 (18.57% / 493.6만주)
6,730 (-6.53% / 23.3만주)
7,200 (-0.96% / 24.8만주)
7,270 (-3.32% / 37.9만주)
7,520 (-2.97% / 254.6만주)
7,750 (-4.32% / 29.1만주)
8,100 (-3.57% / 85.1만주)
8,400 (-1.75% / 33.9만주)
8,550 (-2.17% / 34.2만주)
8,740 (1.98% / 52.6만주)
2026-10-167,980 (18.57% / 493.6만주)
2026-10-156,730 (-6.53% / 23.3만주)
2026-10-147,200 (-0.96% / 24.8만주)
2026-10-137,270 (-3.32% / 37.9만주)
2026-10-127,520 (-2.97% / 254.6만주)
2026-10-087,750 (-4.32% / 29.1만주)
2026-10-078,100 (-3.57% / 85.1만주)
2026-10-068,400 (-1.75% / 33.9만주)
2026-10-028,550 (-2.17% / 34.2만주)
2026-10-018,740 (1.98% / 52.6만주)
 0.4_0.0_R18.6_5.2
-4.0_2.2_B2.6_2.3
0.6_1.5_B1.5_1.2
-2.1_3.4_B1.2_2.9
1.7_1.1_B4.6_12.2
-0.2_0.4_B4.1_1.6
1.2_0.0_B4.7_6.8
0.0_1.3_B1.8_1.1
-1.4_0.7_B0.8_1.6
-0.1_1.3_R2.1_1.4		 6.12 -31.74 86.01 -22.07 -53.39 0.00 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 5일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 199730 바이오인프라 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,575 (0.00% / 0.0만주)
2,575 (29.98% / 30.5만주)
1,981 (29.99% / 52.3만주)
1,524 (29.92% / 3.1만주)
1,173 (29.90% / 3.5만주)
903 (29.93% / 7.8만주)
695 (12.46% / 50.3만주)
618 (-6.79% / 5.8만주)
663 (10.13% / 9.0만주)
602 (-11.21% / 8.9만주)
2026-10-162,575 (0.00% / 0.0만주)
2026-10-152,575 (29.98% / 30.5만주)
2026-10-141,981 (29.99% / 52.3만주)
2026-10-131,524 (29.92% / 3.1만주)
2026-10-121,173 (29.90% / 3.5만주)
2026-10-08903 (29.93% / 7.8만주)
2026-10-07695 (12.46% / 50.3만주)
2026-10-06618 (-6.79% / 5.8만주)
2026-10-02663 (10.13% / 9.0만주)
2026-10-01602 (-11.21% / 8.9만주)
 *
23.7_0.2_R5.1_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
-1.6_0.0_R14.3_14.8
2.9_0.0_B9.4_0.0
-1.2_0.0_R11.4_3.9
-4.1_1.5_B7.4_7.5		 185.16 139.53 58.36 -39.20 -46.74 -47.13 N/A
2 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 61.70 78.88 59.67 -34.60 -28.54 -45.34 N/A
3 065650 하이퍼코퍼레이션 코스닥 2026-10-16
(-24.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,460 (-24.66% / 286.0만주)
3,265 (29.82% / 48.2만주)
2,515 (29.84% / 6.1만주)
1,937 (30.00% / 143.4만주)
1,490 (-3.56% / 2.5만주)
1,545 (4.82% / 3.1만주)
1,474 (7.36% / 4.6만주)
1,373 (2.69% / 3.1만주)
1,337 (-0.96% / 6.0만주)
1,350 (-3.23% / 1.6만주)
2026-10-162,460 (-24.66% / 286.0만주)
2026-10-153,265 (29.82% / 48.2만주)
2026-10-142,515 (29.84% / 6.1만주)
2026-10-131,937 (30.00% / 143.4만주)
2026-10-121,490 (-3.56% / 2.5만주)
2026-10-081,545 (4.82% / 3.1만주)
2026-10-071,474 (7.36% / 4.6만주)
2026-10-061,373 (2.69% / 3.1만주)
2026-10-021,337 (-0.96% / 6.0만주)
2026-10-011,350 (-3.23% / 1.6만주)
 3.1_4.1_B26.9_3.7
29.8_8.0_D0.0_0.0
29.8_0.0_D0.0_0.0
-0.2_0.8_R30.3_0.0
-3.0_2.7_B0.6_0.3
-0.7_0.0_R5.6_0.5
0.0_0.9_R7.4_0.0
0.0_2.2_R2.7_0.0
3.6_0.1_B4.4_6.1
0.4_1.8_B3.6_0.6		 59.22 61.21 19.13 -37.24 -36.14 -65.06 N/A
4 009730 이렘 코스닥 2026-10-16
(-1.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,665 (-1.30% / 10.4만주)
2,700 (0.93% / 13.0만주)
2,675 (4.09% / 61.9만주)
2,570 (22.38% / 99.2만주)
2,100 (23.82% / 75.9만주)
2,075 (4.11% / 13.5만주)
1,993 (0.00% / 4.7만주)
1,993 (-0.10% / 1.4만주)
1,995 (-2.44% / 3.1만주)
2,045 (-2.15% / 2.9만주)
2026-10-162,665 (-1.30% / 10.4만주)
2026-10-152,700 (0.93% / 13.0만주)
2026-10-142,675 (4.09% / 61.9만주)
2026-10-132,570 (22.38% / 99.2만주)
2026-10-122,100 (23.82% / 75.9만주)
2026-10-082,075 (4.11% / 13.5만주)
2026-10-071,993 (0.00% / 4.7만주)
2026-10-061,993 (-0.10% / 1.4만주)
2026-10-021,995 (-2.44% / 3.1만주)
2026-10-012,045 (-2.15% / 2.9만주)
 4.4_11.8_B5.5_0.0
-0.2_6.2_R1.1_4.4
1.2_12.9_R2.9_7.7
-5.2_0.0_R29.1_2.1
12.0_0.1_R10.6_4.8
0.0_0.0_R4.1_5.8
-0.9_1.7_R0.9_0.4
0.0_1.2_B0.1_1.5
-4.0_0.0_R1.6_3.0
-2.6_2.0_R0.5_2.0		 57.13 33.92 63.60 -39.57 -48.42 -64.46 N/A
5 011080 형지I&C 코스닥 2026-10-16
(-0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 876 (-0.90% / 269.7만주)
884 (-7.43% / 520.9만주)
955 (1.27% / 1,117.7만주)
943 (29.89% / 382.5만주)
726 (29.87% / 520.4만주)
559 (30.00% / 45.5만주)
430 (1.65% / 18.4만주)
423 (-6.00% / 69.7만주)
450 (19.36% / 154.3만주)
377 (4.14% / 83.0만주)
2026-10-16876 (-0.90% / 269.7만주)
2026-10-15884 (-7.43% / 520.9만주)
2026-10-14955 (1.27% / 1,117.7만주)
2026-10-13943 (29.89% / 382.5만주)
2026-10-12726 (29.87% / 520.4만주)
2026-10-08559 (30.00% / 45.5만주)
2026-10-07430 (1.65% / 18.4만주)
2026-10-06423 (-6.00% / 69.7만주)
2026-10-02450 (19.36% / 154.3만주)
2026-10-01377 (4.14% / 83.0만주)
 0.0_3.3_B0.9_16.5
1.2_5.0_B8.5_18.3
29.9_2.8_B22.0_0.0
8.1_0.6_R20.1_0.0
13.1_1.7_R14.9_0.0
30.0_0.0_D0.0_0.0
-4.5_0.0_R6.4_4.0
1.6_1.9_B7.4_11.4
0.8_7.1_R18.4_8.7
3.3_3.5_R0.8_10.1		 56.71 36.24 -60.27 -81.50 -88.96 -87.63 N/A
6 079650 서산 코스닥 2026-10-16
(22.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,030 (22.22% / 1,076.1만주)
6,570 (-10.00% / 998.3만주)
7,300 (-16.86% / 1,165.1만주)
8,780 (29.88% / 1,055.6만주)
6,760 (30.00% / 307.3만주)
5,200 (-3.70% / 42.5만주)
5,400 (-3.74% / 55.0만주)
5,610 (0.18% / 54.8만주)
5,600 (-0.18% / 95.2만주)
5,610 (-2.60% / 68.1만주)
2026-10-168,030 (22.22% / 1,076.1만주)
2026-10-156,570 (-10.00% / 998.3만주)
2026-10-147,300 (-16.86% / 1,165.1만주)
2026-10-138,780 (29.88% / 1,055.6만주)
2026-10-126,760 (30.00% / 307.3만주)
2026-10-085,200 (-3.70% / 42.5만주)
2026-10-075,400 (-3.74% / 55.0만주)
2026-10-065,610 (0.18% / 54.8만주)
2026-10-025,600 (-0.18% / 95.2만주)
2026-10-015,610 (-2.60% / 68.1만주)
 4.3_3.2_R17.2_6.4
-4.2_1.7_B6.0_16.3
0.0_5.9_B16.9_4.7
11.4_3.7_R16.6_0.0
13.7_2.0_R14.4_0.0
0.6_1.3_B4.2_0.0
0.5_1.7_B4.3_0.2
0.7_3.6_B0.5_1.6
1.2_1.1_B1.4_7.0
0.0_2.5_B2.6_0.0		 54.42 24.11 51.80 454.94 486.56 396.91 N/A
7 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 51.68 89.48 192.53 124.13 253.33 197.85 N/A
8 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 51.63 -2.57 3.65 -55.93 -52.19 -62.97 N/A
9 250930 예선테크 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,615 (29.93% / 64.7만주)
1,243 (-29.89% / 246.4만주)
1,773 (-9.54% / 635.9만주)
1,960 (29.97% / 34.8만주)
1,508 (30.00% / 2.6만주)
1,160 (29.90% / 1.5만주)
893 (29.99% / 16.4만주)
687 (29.87% / 15.2만주)
529 (13.76% / 9.0만주)
465 (-2.92% / 31.0만주)
2026-10-161,615 (29.93% / 64.7만주)
2026-10-151,243 (-29.89% / 246.4만주)
2026-10-141,773 (-9.54% / 635.9만주)
2026-10-131,960 (29.97% / 34.8만주)
2026-10-121,508 (30.00% / 2.6만주)
2026-10-081,160 (29.90% / 1.5만주)
2026-10-07893 (29.99% / 16.4만주)
2026-10-06687 (29.87% / 15.2만주)
2026-10-02529 (13.76% / 9.0만주)
2026-10-01465 (-2.92% / 31.0만주)
 10.0_1.2_R18.1_0.0
1.6_0.1_B31.0_4.4
29.8_0.2_B30.3_0.0
22.0_0.0_R6.5_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
30.0_0.0_D0.0_0.0
29.9_5.7_D0.0_0.0
6.9_11.3_R6.4_0.9
4.2_2.4_B6.8_18.4		 39.22 8.75 -12.70 -39.63 -30.84 -29.48 N/A
10 012340 뉴인텍 코스닥 2026-10-16
(-13.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 676 (-13.33% / 1,971.2만주)
780 (30.00% / 358.5만주)
600 (29.87% / 860.5만주)
462 (29.78% / 844.7만주)
356 (-26.75% / 348.3만주)
486 (29.95% / 279.4만주)
374 (-4.83% / 50.9만주)
393 (5.36% / 75.9만주)
373 (-4.11% / 26.6만주)
389 (-3.71% / 49.3만주)
2026-10-16676 (-13.33% / 1,971.2만주)
2026-10-15780 (30.00% / 358.5만주)
2026-10-14600 (29.87% / 860.5만주)
2026-10-13462 (29.78% / 844.7만주)
2026-10-12356 (-26.75% / 348.3만주)
2026-10-08486 (29.95% / 279.4만주)
2026-10-07374 (-4.83% / 50.9만주)
2026-10-06393 (5.36% / 75.9만주)
2026-10-02373 (-4.11% / 26.6만주)
2026-10-01389 (-3.71% / 49.3만주)
 21.8_1.9_B28.8_5.3
3.0_0.5_R26.2_0.0
7.6_4.8_R20.7_0.0
0.6_6.4_R29.1_0.0
-9.5_0.0_B19.1_8.9
3.2_1.8_R25.9_0.0
0.0_1.1_B4.8_1.8
1.9_0.3_R3.4_18.3
0.0_2.9_B4.1_0.0
1.0_10.0_B4.7_0.2		 39.09 51.57 -7.02 -51.16 -70.91 -70.30 N/A
11 042510 라온시큐어 코스닥 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 35.80 61.27 172.14 76.22 125.22 100.96 N/A
12 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 27.10 38.49 60.19 -27.04 -30.96 -1.02
13 001000 신라섬유 코스닥 2026-10-16
(15.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,845 (15.89% / 86.0만주)
2,455 (-12.63% / 261.5만주)
2,810 (-1.06% / 96.0만주)
2,840 (29.98% / 110.7만주)
2,185 (-2.67% / 58.8만주)
2,245 (29.84% / 64.7만주)
1,729 (-2.81% / 1.6만주)
1,779 (6.59% / 2.3만주)
1,669 (0.12% / 0.8만주)
1,667 (1.71% / 0.7만주)
2026-10-162,845 (15.89% / 86.0만주)
2026-10-152,455 (-12.63% / 261.5만주)
2026-10-142,810 (-1.06% / 96.0만주)
2026-10-132,840 (29.98% / 110.7만주)
2026-10-122,185 (-2.67% / 58.8만주)
2026-10-082,245 (29.84% / 64.7만주)
2026-10-071,729 (-2.81% / 1.6만주)
2026-10-061,779 (6.59% / 2.3만주)
2026-10-021,669 (0.12% / 0.8만주)
2026-10-011,667 (1.71% / 0.7만주)
 5.5_2.3_R9.8_8.4
8.4_0.0_B19.4_19.9
14.6_5.3_B13.7_0.3
-2.1_1.9_R32.7_0.0
0.0_4.6_B2.7_13.1
1.0_0.0_R28.6_0.0
0.3_2.8_B3.1_0.0
1.9_0.0_R4.6_1.9
0.2_1.1_B0.1_0.8
2.4_2.9_B0.7_0.0		 26.73 58.58 -32.18 -71.04 -73.47 -69.89 N/A
14 225530 HC보광산업 코스닥 2026-10-16
(11.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (11.11% / 355.3만주)
2,475 (-12.85% / 691.5만주)
2,840 (2.53% / 1,363.0만주)
2,770 (12.37% / 556.5만주)
2,465 (13.07% / 246.8만주)
2,180 (3.32% / 3.5만주)
2,110 (-0.24% / 1.3만주)
2,115 (0.24% / 1.4만주)
2,110 (-0.24% / 0.7만주)
2,115 (0.24% / 1.1만주)
2026-10-162,750 (11.11% / 355.3만주)
2026-10-152,475 (-12.85% / 691.5만주)
2026-10-142,840 (2.53% / 1,363.0만주)
2026-10-132,770 (12.37% / 556.5만주)
2026-10-122,465 (13.07% / 246.8만주)
2026-10-082,180 (3.32% / 3.5만주)
2026-10-072,110 (-0.24% / 1.3만주)
2026-10-062,115 (0.24% / 1.4만주)
2026-10-022,110 (-0.24% / 0.7만주)
2026-10-012,115 (0.24% / 1.1만주)
 2.0_1.2_R10.1_5.4
-2.1_2.6_B11.0_17.4
7.4_7.2_B4.5_18.5
-2.6_3.5_R15.4_11.9
1.4_2.7_R11.5_11.4
0.0_2.8_R3.3_0.2
-1.9_0.0_R1.7_0.7
0.0_1.4_R0.2_0.9
0.9_1.2_B1.2_0.0
0.0_1.2_R0.2_1.2		 26.15 30.33 32.85 -31.76 -0.72 -7.09 N/A
15 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 26.10 19.07 71.56 -18.38 -47.46 23.63 N/A
16 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 25.82 61.45 88.29 64.75 98.03 -12.13 N/A
17 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 24.29 48.67 -2.37 -5.01 26.53 49.10
18 030960 양지사 코스닥 2026-10-16
(-7.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,710 (-7.46% / 404.0만주)
6,170 (29.89% / 504.4만주)
4,750 (-0.42% / 12.3만주)
4,770 (5.76% / 136.4만주)
4,510 (-2.91% / 2.5만주)
4,645 (2.99% / 7.1만주)
4,510 (-2.80% / 2.4만주)
4,640 (-2.52% / 1.2만주)
4,760 (1.17% / 0.9만주)
4,705 (-0.63% / 1.0만주)
2026-10-165,710 (-7.46% / 404.0만주)
2026-10-156,170 (29.89% / 504.4만주)
2026-10-144,750 (-0.42% / 12.3만주)
2026-10-134,770 (5.76% / 136.4만주)
2026-10-124,510 (-2.91% / 2.5만주)
2026-10-084,645 (2.99% / 7.1만주)
2026-10-074,510 (-2.80% / 2.4만주)
2026-10-064,640 (-2.52% / 1.2만주)
2026-10-024,760 (1.17% / 0.9만주)
2026-10-014,705 (-0.63% / 1.0만주)
 -4.1_4.5_B2.2_11.5
9.9_1.3_R18.2_0.0
-1.8_1.6_R1.4_1.7
0.0_2.3_R5.8_13.6
-1.4_0.2_B1.5_3.4
-0.2_0.4_R3.2_5.5
0.0_0.3_B2.8_0.0
0.0_0.4_B2.5_0.0
-0.1_0.6_R1.3_0.9
-0.5_0.3_B0.1_0.5		 22.93 17.01 19.71 -16.17 -26.91 -29.33 N/A
19 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 22.39 28.33 63.67 47.75 71.01 57.39 N/A
20 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 22.22 63.74 14.71 -4.79 2.67 32.00 N/A
21 054930 유신 코스닥 2026-10-16
(-3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,150 (-3.42% / 28.1만주)
21,900 (-8.37% / 24.5만주)
23,900 (10.90% / 122.5만주)
21,550 (-4.86% / 175.9만주)
22,650 (29.87% / 43.6만주)
17,440 (-0.11% / 0.3만주)
17,460 (-0.91% / 0.5만주)
17,620 (-0.11% / 0.6만주)
17,640 (1.09% / 0.3만주)
17,450 (0.17% / 0.4만주)
2026-10-1621,150 (-3.42% / 28.1만주)
2026-10-1521,900 (-8.37% / 24.5만주)
2026-10-1423,900 (10.90% / 122.5만주)
2026-10-1321,550 (-4.86% / 175.9만주)
2026-10-1222,650 (29.87% / 43.6만주)
2026-10-0817,440 (-0.11% / 0.3만주)
2026-10-0717,460 (-0.91% / 0.5만주)
2026-10-0617,620 (-0.11% / 0.6만주)
2026-10-0217,640 (1.09% / 0.3만주)
2026-10-0117,450 (0.17% / 0.4만주)
 0.9_4.1_B1.8_6.1
-4.2_2.5_B4.4_7.2
0.2_0.9_R10.6_6.7
6.6_3.9_B10.8_9.1
1.1_2.3_R28.5_0.0
1.2_1.0_B1.2_0.0
2.1_1.3_B2.9_0.0
0.3_0.8_B0.5_0.4
1.1_0.7_D0.0_0.9
1.2_0.2_B1.0_0.3		 21.27 18.35 30.39 -25.53 -3.64 0.48 N/A
22 043590 웰킵스하이텍 코스닥 2026-10-16
(20.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,180 (20.91% / 39.2만주)
1,803 (-17.67% / 28.5만주)
2,190 (-7.20% / 21.6만주)
2,360 (10.80% / 99.5만주)
2,130 (18.14% / 66.9만주)
1,803 (10.95% / 17.0만주)
1,625 (-1.93% / 6.3만주)
1,657 (0.73% / 1.9만주)
1,645 (-1.44% / 1.2만주)
1,669 (1.15% / 1.2만주)
2026-10-162,180 (20.91% / 39.2만주)
2026-10-151,803 (-17.67% / 28.5만주)
2026-10-142,190 (-7.20% / 21.6만주)
2026-10-132,360 (10.80% / 99.5만주)
2026-10-122,130 (18.14% / 66.9만주)
2026-10-081,803 (10.95% / 17.0만주)
2026-10-071,625 (-1.93% / 6.3만주)
2026-10-061,657 (0.73% / 1.9만주)
2026-10-021,645 (-1.44% / 1.2만주)
2026-10-011,669 (1.15% / 1.2만주)
 -1.1_1.0_R8.2_15.3
-11.0_7.4_B7.5_0.5
0.0_1.4_B7.2_5.9
16.4_19.5_B4.8_9.9
5.1_0.8_R12.4_8.0
21.8_10.1_B8.9_0.0
3.3_8.4_B5.0_0.0
6.1_6.0_B5.0_0.0
1.1_0.2_B2.5_0.2
1.0_1.9_R0.2_2.2		 20.91 47.40 91.06 53.95 72.47 57.97 N/A
23 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 20.59 36.14 47.03 -42.56 -39.40 -44.54 N/A
24 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 20.07 57.81 55.77 4.20 65.23 44.06 N/A
25 354200 엔젠바이오 코스닥 2026-10-16
(5.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 937 (5.28% / 1,023.6만주)
890 (20.92% / 701.0만주)
736 (2.08% / 235.0만주)
721 (9.08% / 237.2만주)
661 (-16.12% / 51.6만주)
788 (11.93% / 204.6만주)
704 (-0.85% / 55.4만주)
710 (-7.07% / 70.3만주)
764 (-9.16% / 61.9만주)
841 (0.12% / 43.7만주)
2026-10-16937 (5.28% / 1,023.6만주)
2026-10-15890 (20.92% / 701.0만주)
2026-10-14736 (2.08% / 235.0만주)
2026-10-13721 (9.08% / 237.2만주)
2026-10-12661 (-16.12% / 51.6만주)
2026-10-08788 (11.93% / 204.6만주)
2026-10-07704 (-0.85% / 55.4만주)
2026-10-06710 (-7.07% / 70.3만주)
2026-10-02764 (-9.16% / 61.9만주)
2026-10-01841 (0.12% / 43.7만주)
 9.2_11.1_B3.6_16.8
-5.3_3.0_R27.7_7.4
1.5_0.7_R0.5_19.8
0.0_4.2_R9.1_16.5
0.0_1.2_B16.1_0.0
0.6_0.0_R11.3_14.2
-0.3_0.9_B0.6_9.7
0.4_0.7_B7.4_9.6
-2.7_0.3_B6.6_1.1
-0.1_9.4_R0.2_4.6		 18.91 -43.18 -34.89 -82.00 -77.55 -81.62 N/A
26 053800 안랩 코스닥 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 88,400 (2.08% / 69.7만주)
86,600 (-3.35% / 24.0만주)
89,600 (3.94% / 30.4만주)
86,200 (10.51% / 50.3만주)
78,000 (3.59% / 16.9만주)
75,300 (-3.09% / 15.8만주)
77,700 (-12.70% / 25.0만주)
89,000 (15.58% / 73.3만주)
77,000 (-1.03% / 4.9만주)
77,800 (3.18% / 6.2만주)
2026-10-1688,400 (2.08% / 69.7만주)
2026-10-1586,600 (-3.35% / 24.0만주)
2026-10-1489,600 (3.94% / 30.4만주)
2026-10-1386,200 (10.51% / 50.3만주)
2026-10-1278,000 (3.59% / 16.9만주)
2026-10-0875,300 (-3.09% / 15.8만주)
2026-10-0777,700 (-12.70% / 25.0만주)
2026-10-0689,000 (15.58% / 73.3만주)
2026-10-0277,000 (-1.03% / 4.9만주)
2026-10-0177,800 (3.18% / 6.2만주)
 0.0_7.7_R1.8_1.7
-5.6_1.8_R2.4_1.3
-0.9_0.9_R4.9_3.8
-2.3_1.4_R13.1_2.8
0.1_0.0_R3.4_2.9
-2.3_3.7_B0.8_3.4
-3.9_0.3_B9.1_0.5
20.9_5.8_B4.4_0.0
0.3_0.6_B1.3_0.8
-0.5_0.1_R3.7_0.1		 17.40 38.99 62.50 36.63 47.33 49.93
27 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 17.07 39.38 33.80 -35.68 119.30 74.15 N/A
28 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 16.27 42.72 10.80 -29.45 -23.37 0.00
29 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 15.72 0.20 -29.80 -31.25 -10.14 -31.20 N/A
30 255440 야스 코스닥 2026-10-16
(4.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,200 (4.51% / 14.7만주)
9,760 (-7.49% / 22.3만주)
10,550 (2.53% / 41.0만주)
10,290 (16.14% / 99.6만주)
8,860 (-1.12% / 8.6만주)
8,960 (3.82% / 10.2만주)
8,630 (0.82% / 4.8만주)
8,560 (-0.12% / 7.0만주)
8,570 (-0.12% / 11.1만주)
8,580 (3.25% / 8.3만주)
2026-10-1610,200 (4.51% / 14.7만주)
2026-10-159,760 (-7.49% / 22.3만주)
2026-10-1410,550 (2.53% / 41.0만주)
2026-10-1310,290 (16.14% / 99.6만주)
2026-10-128,860 (-1.12% / 8.6만주)
2026-10-088,960 (3.82% / 10.2만주)
2026-10-078,630 (0.82% / 4.8만주)
2026-10-068,560 (-0.12% / 7.0만주)
2026-10-028,570 (-0.12% / 11.1만주)
2026-10-018,580 (3.25% / 8.3만주)
 1.0_4.2_R2.9_2.3
-4.3_2.2_B3.4_2.1
2.7_6.0_B0.2_2.9
-0.7_1.7_R16.9_0.9
0.1_3.7_B1.2_1.4
-0.1_0.7_R3.9_0.4
0.0_1.5_R0.8_1.7
2.3_1.9_B2.4_0.6
0.2_1.1_B0.3_3.7
-0.2_1.8_R3.5_0.0		 13.84 55.02 45.30 -16.12 3.76 15.25 N/A
31 176750 듀켐바이오 코스닥 2026-10-16
(-4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (-4.12% / 737.8만주)
8,970 (30.00% / 306.5만주)
6,900 (1.77% / 3.6만주)
6,780 (-2.59% / 9.1만주)
6,960 (-8.06% / 7.0만주)
7,570 (-2.95% / 4.0만주)
7,800 (5.55% / 20.5만주)
7,390 (1.37% / 5.5만주)
7,290 (4.59% / 15.6만주)
6,970 (1.01% / 5.3만주)
2026-10-168,600 (-4.12% / 737.8만주)
2026-10-158,970 (30.00% / 306.5만주)
2026-10-146,900 (1.77% / 3.6만주)
2026-10-136,780 (-2.59% / 9.1만주)
2026-10-126,960 (-8.06% / 7.0만주)
2026-10-087,570 (-2.95% / 4.0만주)
2026-10-077,800 (5.55% / 20.5만주)
2026-10-067,390 (1.37% / 5.5만주)
2026-10-027,290 (4.59% / 15.6만주)
2026-10-016,970 (1.01% / 5.3만주)
 5.9_4.1_B8.3_8.4
16.1_7.0_R12.0_0.0
-0.1_0.4_R1.9_1.3
-1.1_1.9_B1.5_2.6
-2.9_0.7_B5.3_1.4
-1.8_1.5_B1.2_0.0
4.1_0.8_R1.4_1.4
-1.2_0.6_R2.6_0.0
6.7_1.0_B2.0_0.0
-1.6_2.7_R2.7_0.6		 13.61 45.27 44.05 -5.29 -6.52 -6.32 N/A
32 039610 화성밸브 코스닥 2026-10-16
(12.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,360 (12.20% / 341.0만주)
6,560 (-6.95% / 264.2만주)
7,050 (18.09% / 458.3만주)
5,970 (-1.16% / 7.6만주)
6,040 (-6.79% / 10.9만주)
6,480 (-1.22% / 11.1만주)
6,560 (-2.81% / 13.3만주)
6,750 (6.97% / 59.1만주)
6,310 (-2.77% / 15.9만주)
6,490 (-4.14% / 77.9만주)
2026-10-167,360 (12.20% / 341.0만주)
2026-10-156,560 (-6.95% / 264.2만주)
2026-10-147,050 (18.09% / 458.3만주)
2026-10-135,970 (-1.16% / 7.6만주)
2026-10-126,040 (-6.79% / 10.9만주)
2026-10-086,480 (-1.22% / 11.1만주)
2026-10-076,560 (-2.81% / 13.3만주)
2026-10-066,750 (6.97% / 59.1만주)
2026-10-026,310 (-2.77% / 15.9만주)
2026-10-016,490 (-4.14% / 77.9만주)
 0.8_0.2_R11.0_7.6
0.0_2.3_B7.0_9.2
5.4_0.3_R12.1_10.1
0.2_1.8_B1.3_1.5
-1.2_0.7_B5.6_3.1
-0.2_1.4_B1.1_1.5
0.3_0.9_B3.1_0.0
5.5_0.5_R1.4_5.0
-0.9_0.8_B1.9_0.3
5.2_2.8_B8.8_4.5		 13.58 20.85 37.83 -24.67 -11.33 -20.00 N/A
33 086450 동국제약 코스닥 2026-10-16
(2.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,300 (2.43% / 234.0만주)
24,700 (1.86% / 105.5만주)
24,250 (4.30% / 87.0만주)
23,250 (-1.48% / 81.1만주)
23,600 (5.36% / 108.7만주)
22,400 (-1.32% / 31.2만주)
22,700 (4.61% / 64.5만주)
21,700 (-4.62% / 46.6만주)
22,750 (2.71% / 76.3만주)
22,150 (3.02% / 44.7만주)
2026-10-1625,300 (2.43% / 234.0만주)
2026-10-1524,700 (1.86% / 105.5만주)
2026-10-1424,250 (4.30% / 87.0만주)
2026-10-1323,250 (-1.48% / 81.1만주)
2026-10-1223,600 (5.36% / 108.7만주)
2026-10-0822,400 (-1.32% / 31.2만주)
2026-10-0722,700 (4.61% / 64.5만주)
2026-10-0621,700 (-4.62% / 46.6만주)
2026-10-0222,750 (2.71% / 76.3만주)
2026-10-0122,150 (3.02% / 44.7만주)
 -0.4_1.0_R2.6_4.0
-3.1_1.5_R5.1_1.8
-0.6_2.8_R5.0_2.5
-3.4_2.9_R2.0_2.2
0.7_0.9_R4.7_3.8
-1.1_1.3_B0.2_2.4
2.3_0.7_R2.3_4.2
0.0_1.2_B4.6_0.0
2.9_2.4_B0.2_2.4
0.9_0.5_R2.1_1.1		 12.95 24.63 32.74 -8.33 52.59 32.34
34 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 12.44 22.49 21.19 -73.46 -74.76 -48.12 N/A
35 035620 바른손이앤에이 코스닥 2026-10-16
(-0.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 736 (-0.41% / 28.8만주)
739 (2.35% / 13.2만주)
722 (1.26% / 7.3만주)
713 (5.01% / 19.1만주)
679 (3.66% / 22.8만주)
655 (9.35% / 27.8만주)
599 (-0.66% / 16.1만주)
603 (-0.82% / 33.1만주)
608 (-14.00% / 27.5만주)
707 (-4.07% / 8.6만주)
2026-10-16736 (-0.41% / 28.8만주)
2026-10-15739 (2.35% / 13.2만주)
2026-10-14722 (1.26% / 7.3만주)
2026-10-13713 (5.01% / 19.1만주)
2026-10-12679 (3.66% / 22.8만주)
2026-10-08655 (9.35% / 27.8만주)
2026-10-07599 (-0.66% / 16.1만주)
2026-10-06603 (-0.82% / 33.1만주)
2026-10-02608 (-14.00% / 27.5만주)
2026-10-01707 (-4.07% / 8.6만주)
 0.3_1.5_B0.7_2.2
-2.4_0.7_R4.8_0.0
-0.3_3.1_R1.5_1.2
3.5_8.5_R1.4_1.5
5.5_8.4_B1.7_4.1
3.5_2.7_R5.6_0.0
0.0_5.8_B0.7_3.2
3.0_7.3_B3.7_0.0
3.5_0.0_B16.9_0.0
-5.0_0.0_R1.0_7.8		 12.37 19.29 7.45 -30.10 -51.45 -60.49 N/A
36 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 12.20 2.20 -21.82 -67.06 -75.40 -81.54 N/A
37 253450 스튜디오드래곤 코스닥 2026-10-16
(6.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,200 (6.91% / 29.0만주)
21,700 (-0.46% / 10.6만주)
21,800 (3.07% / 7.2만주)
21,150 (2.92% / 6.7만주)
20,550 (-0.72% / 4.1만주)
20,700 (0.00% / 7.2만주)
20,700 (1.47% / 3.0만주)
20,400 (0.00% / 4.6만주)
20,400 (-0.73% / 3.0만주)
20,550 (1.99% / 4.4만주)
2026-10-1623,200 (6.91% / 29.0만주)
2026-10-1521,700 (-0.46% / 10.6만주)
2026-10-1421,800 (3.07% / 7.2만주)
2026-10-1321,150 (2.92% / 6.7만주)
2026-10-1220,550 (-0.72% / 4.1만주)
2026-10-0820,700 (0.00% / 7.2만주)
2026-10-0720,700 (1.47% / 3.0만주)
2026-10-0620,400 (0.00% / 4.6만주)
2026-10-0220,400 (-0.73% / 3.0만주)
2026-10-0120,550 (1.99% / 4.4만주)
 1.4_1.1_R7.5_3.0
-3.2_0.0_R2.8_2.3
0.2_0.5_R2.8_1.4
-1.0_1.8_R3.9_0.5
1.9_0.2_B2.6_1.4
1.7_1.4_B1.7_0.5
0.2_0.0_R1.2_1.9
0.5_0.2_B0.5_3.9
-0.2_0.5_B0.5_1.5
-0.2_0.2_R2.2_0.0		 12.08 5.69 14.85 -34.56 -50.32 -46.17
38 195500 마니커에프앤지 코스닥 2026-10-16
(0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,917 (0.10% / 6.0만주)
1,915 (-0.10% / 12.0만주)
1,917 (2.68% / 18.4만주)
1,867 (8.42% / 31.6만주)
1,722 (0.41% / 20.1만주)
1,715 (-0.17% / 4.2만주)
1,718 (-0.29% / 1.0만주)
1,723 (0.29% / 3.5만주)
1,718 (1.42% / 2.1만주)
1,694 (1.19% / 4.2만주)
2026-10-161,917 (0.10% / 6.0만주)
2026-10-151,915 (-0.10% / 12.0만주)
2026-10-141,917 (2.68% / 18.4만주)
2026-10-131,867 (8.42% / 31.6만주)
2026-10-121,722 (0.41% / 20.1만주)
2026-10-081,715 (-0.17% / 4.2만주)
2026-10-071,718 (-0.29% / 1.0만주)
2026-10-061,723 (0.29% / 3.5만주)
2026-10-021,718 (1.42% / 2.1만주)
2026-10-011,694 (1.19% / 4.2만주)
 -1.8_0.5_R2.3_0.1
-2.9_0.0_R2.9_0.4
-1.4_0.7_R4.2_0.4
4.5_1.4_R3.7_1.4
0.6_3.7_B0.2_0.0
0.0_2.0_B0.2_0.0
1.1_0.8_B1.4_0.0
-0.1_2.0_R0.3_0.2
1.0_1.5_R0.4_0.4
0.1_0.8_R1.1_1.6		 11.78 11.19 14.93 -31.54 -30.92 -30.29 N/A
39 351320 넥사다이내믹스 코스닥 2026-10-16
(2.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,955 (2.48% / 46.6만주)
4,835 (-4.26% / 70.8만주)
5,050 (4.45% / 50.5만주)
4,835 (-0.51% / 33.4만주)
4,860 (9.34% / 43.9만주)
4,445 (2.66% / 26.0만주)
4,330 (-1.81% / 34.1만주)
4,410 (-8.22% / 37.7만주)
4,805 (3.33% / 65.6만주)
4,650 (17.72% / 83.7만주)
2026-10-164,955 (2.48% / 46.6만주)
2026-10-154,835 (-4.26% / 70.8만주)
2026-10-145,050 (4.45% / 50.5만주)
2026-10-134,835 (-0.51% / 33.4만주)
2026-10-124,860 (9.34% / 43.9만주)
2026-10-084,445 (2.66% / 26.0만주)
2026-10-074,330 (-1.81% / 34.1만주)
2026-10-064,410 (-8.22% / 37.7만주)
2026-10-024,805 (3.33% / 65.6만주)
2026-10-014,650 (17.72% / 83.7만주)
 0.0_5.7_R3.1_3.5
5.0_8.5_B8.8_0.0
1.0_1.0_R3.4_6.3
-2.1_3.4_R1.6_3.4
-0.2_0.8_R9.6_2.4
2.8_7.4_B0.1_2.9
6.6_9.8_B7.9_0.0
0.3_5.7_B8.5_4.1
2.0_0.9_R1.3_5.3
1.1_0.0_R16.4_3.7		 11.47 20.71 398.99 265.14 336.95 221.13 N/A
40 032685 소프트센우 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,850 (0.00% / 0.0만주)
6,850 (13.98% / 2.0만주)
6,010 (3.44% / 0.2만주)
5,810 (4.50% / 0.5만주)
5,560 (-9.59% / 0.5만주)
6,150 (-1.28% / 1.1만주)
6,230 (-15.35% / 0.8만주)
7,360 (28.45% / 0.8만주)
5,730 (-1.21% / 0.1만주)
5,800 (3.57% / 0.1만주)
2026-10-166,850 (0.00% / 0.0만주)
2026-10-156,850 (13.98% / 2.0만주)
2026-10-146,010 (3.44% / 0.2만주)
2026-10-135,810 (4.50% / 0.5만주)
2026-10-125,560 (-9.59% / 0.5만주)
2026-10-086,150 (-1.28% / 1.1만주)
2026-10-076,230 (-15.35% / 0.8만주)
2026-10-067,360 (28.45% / 0.8만주)
2026-10-025,730 (-1.21% / 0.1만주)
2026-10-015,800 (3.57% / 0.1만주)
 *
-0.2_0.0_R14.2_14.0
-0.9_0.0_R4.3_3.2
11.9_9.6_B6.6_0.0
-5.7_5.4_B4.1_0.0
4.3_0.0_B5.4_20.2
-12.5_0.0_B3.3_7.0
1.6_0.0_R26.5_1.1
1.0_3.8_B2.2_0.0
1.6_1.6_R1.9_0.5		 11.38 2.24 -31.16 -76.74 -79.76 -78.43 N/A
41 340360 다보링크 코스닥 2026-10-16
(9.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 956 (9.51% / 42.6만주)
873 (-0.57% / 26.6만주)
878 (2.33% / 21.5만주)
858 (0.00% / 16.1만주)
858 (-0.12% / 11.0만주)
859 (1.06% / 30.4만주)
850 (-1.16% / 13.1만주)
860 (-2.60% / 9.2만주)
883 (-3.92% / 12.3만주)
919 (-0.43% / 11.2만주)
2026-10-16956 (9.51% / 42.6만주)
2026-10-15873 (-0.57% / 26.6만주)
2026-10-14878 (2.33% / 21.5만주)
2026-10-13858 (0.00% / 16.1만주)
2026-10-12858 (-0.12% / 11.0만주)
2026-10-08859 (1.06% / 30.4만주)
2026-10-07850 (-1.16% / 13.1만주)
2026-10-06860 (-2.60% / 9.2만주)
2026-10-02883 (-3.92% / 12.3만주)
2026-10-01919 (-0.43% / 11.2만주)
 3.4_5.3_R5.9_0.2
0.7_7.4_B1.2_0.0
6.3_2.6_B3.7_0.3
0.0_4.4_D0.0_2.6
-5.4_0.0_R5.5_7.0
0.0_6.7_R1.1_0.1
0.0_2.7_B1.2_2.4
0.0_4.1_B2.6_1.1
0.5_0.8_B4.4_0.4
0.1_2.6_B0.5_0.0		 11.29 5.29 14.08 -43.57 -31.81 -38.76 N/A
42 035760 CJ ENM 코스닥 2026-10-16
(-0.99%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 40,150 (-0.99% / 19.3만주)
40,550 (6.85% / 21.7만주)
37,950 (6.90% / 10.4만주)
35,500 (1.14% / 6.1만주)
35,100 (-2.90% / 6.6만주)
36,150 (2.55% / 11.3만주)
35,250 (2.77% / 5.0만주)
34,300 (-2.56% / 4.9만주)
35,200 (-1.54% / 7.7만주)
35,750 (-2.85% / 9.2만주)
2026-10-1640,150 (-0.99% / 19.3만주)
2026-10-1540,550 (6.85% / 21.7만주)
2026-10-1437,950 (6.90% / 10.4만주)
2026-10-1335,500 (1.14% / 6.1만주)
2026-10-1235,100 (-2.90% / 6.6만주)
2026-10-0836,150 (2.55% / 11.3만주)
2026-10-0735,250 (2.77% / 5.0만주)
2026-10-0634,300 (-2.56% / 4.9만주)
2026-10-0235,200 (-1.54% / 7.7만주)
2026-10-0135,750 (-2.85% / 9.2만주)
 -0.6_1.7_R1.1_3.8
-1.1_0.5_R8.0_1.8
-0.3_1.6_R7.2_1.7
-0.7_2.7_R1.9_1.1
-0.7_2.6_B2.2_0.6
0.4_3.5_R2.1_0.0
0.6_0.1_R2.2_1.1
-0.6_0.6_B2.0_2.3
-0.7_2.6_B0.8_0.8
0.3_1.7_B3.1_0.8		 11.07 5.66 35.87 -25.79 -36.57 -39.99
43 037950 엘컴텍 코스닥 2026-10-16
(3.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,920 (3.55% / 6.8만주)
2,820 (0.71% / 10.3만주)
2,800 (11.78% / 12.9만주)
2,505 (-3.47% / 12.7만주)
2,595 (-1.33% / 1.4만주)
2,630 (-3.13% / 1.8만주)
2,715 (-2.16% / 1.3만주)
2,775 (0.91% / 0.7만주)
2,750 (0.00% / 1.6만주)
2,750 (4.56% / 12.5만주)
2026-10-162,920 (3.55% / 6.8만주)
2026-10-152,820 (0.71% / 10.3만주)
2026-10-142,800 (11.78% / 12.9만주)
2026-10-132,505 (-3.47% / 12.7만주)
2026-10-122,595 (-1.33% / 1.4만주)
2026-10-082,630 (-3.13% / 1.8만주)
2026-10-072,715 (-2.16% / 1.3만주)
2026-10-062,775 (0.91% / 0.7만주)
2026-10-022,750 (0.00% / 1.6만주)
2026-10-012,750 (4.56% / 12.5만주)
 0.4_0.0_R3.7_0.5
0.0_0.9_R0.7_2.1
12.0_1.3_B0.2_3.4
-1.3_1.6_B2.1_1.2
0.0_0.2_B1.3_1.5
-1.1_0.0_B2.0_3.0
-2.0_0.4_B0.2_2.8
0.2_0.9_R0.7_2.0
0.0_2.0_D0.0_2.7
4.6_4.2_D0.0_12.7		 11.03 5.42 -1.35 -17.86 -29.98 -36.80 N/A
44 053450 세코닉스 코스닥 2026-10-16
(4.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,585 (4.06% / 28.0만주)
3,445 (-4.17% / 39.9만주)
3,595 (-2.71% / 39.9만주)
3,695 (14.22% / 276.9만주)
3,235 (0.15% / 3.0만주)
3,230 (-1.52% / 2.4만주)
3,280 (-2.09% / 3.9만주)
3,350 (-0.30% / 2.4만주)
3,360 (1.36% / 3.2만주)
3,315 (4.57% / 9.1만주)
2026-10-163,585 (4.06% / 28.0만주)
2026-10-153,445 (-4.17% / 39.9만주)
2026-10-143,595 (-2.71% / 39.9만주)
2026-10-133,695 (14.22% / 276.9만주)
2026-10-123,235 (0.15% / 3.0만주)
2026-10-083,230 (-1.52% / 2.4만주)
2026-10-073,280 (-2.09% / 3.9만주)
2026-10-063,350 (-0.30% / 2.4만주)
2026-10-023,360 (1.36% / 3.2만주)
2026-10-013,315 (4.57% / 9.1만주)
 -1.6_2.5_R7.2_1.0
0.1_3.6_B4.3_4.2
-1.1_1.4_B1.6_1.9
-1.1_2.0_R15.5_5.3
1.5_1.4_B1.4_0.8
0.0_0.6_B1.5_1.4
1.3_0.0_B3.4_0.3
-1.0_0.3_R0.8_0.9
-0.3_1.4_R1.7_0.6
0.2_0.3_R4.4_1.7		 10.99 21.94 -0.28 -32.74 -41.99 -37.11 N/A
45 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 10.97 4.63 6.22 -24.01 -19.31 -27.18 N/A
46 171090 선익시스템 코스닥 2026-10-16
(10.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 83,000 (10.96% / 25.2만주)
74,800 (-6.73% / 8.7만주)
80,200 (0.25% / 14.9만주)
80,000 (2.96% / 12.0만주)
77,700 (3.60% / 11.2만주)
75,000 (3.31% / 6.0만주)
72,600 (-3.59% / 4.3만주)
75,300 (-1.05% / 4.6만주)
76,100 (4.53% / 7.7만주)
72,800 (4.45% / 4.6만주)
2026-10-1683,000 (10.96% / 25.2만주)
2026-10-1574,800 (-6.73% / 8.7만주)
2026-10-1480,200 (0.25% / 14.9만주)
2026-10-1380,000 (2.96% / 12.0만주)
2026-10-1277,700 (3.60% / 11.2만주)
2026-10-0875,000 (3.31% / 6.0만주)
2026-10-0772,600 (-3.59% / 4.3만주)
2026-10-0675,300 (-1.05% / 4.6만주)
2026-10-0276,100 (4.53% / 7.7만주)
2026-10-0172,800 (4.45% / 4.6만주)
 -3.1_0.0_R13.9_3.9
-4.5_3.5_B2.3_1.7
0.6_5.5_B0.4_1.6
-3.3_2.8_R6.5_0.1
0.4_0.7_R3.2_0.8
1.2_1.4_R2.0_3.9
-0.7_1.1_B2.9_0.7
0.1_0.4_B1.2_1.2
0.1_1.0_R4.4_2.8
0.0_0.9_R4.4_1.2		 10.67 24.07 46.90 -8.99 82.42 79.04 N/A
47 026910 광진실업 코스닥 2026-10-16
(18.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,590 (18.54% / 24.3만주)
2,185 (-0.46% / 5.4만주)
2,195 (3.05% / 4.7만주)
2,130 (-3.18% / 5.1만주)
2,200 (-6.18% / 8.7만주)
2,345 (0.64% / 9.0만주)
2,330 (1.30% / 19.5만주)
2,300 (14.14% / 39.2만주)
2,015 (4.95% / 52.8만주)
1,920 (-17.06% / 78.0만주)
2026-10-162,590 (18.54% / 24.3만주)
2026-10-152,185 (-0.46% / 5.4만주)
2026-10-142,195 (3.05% / 4.7만주)
2026-10-132,130 (-3.18% / 5.1만주)
2026-10-122,200 (-6.18% / 8.7만주)
2026-10-082,345 (0.64% / 9.0만주)
2026-10-072,330 (1.30% / 19.5만주)
2026-10-062,300 (14.14% / 39.2만주)
2026-10-022,015 (4.95% / 52.8만주)
2026-10-011,920 (-17.06% / 78.0만주)
 0.0_0.5_R17.2_3.5
0.0_3.7_B0.5_5.0
1.9_0.2_R1.2_4.3
0.2_1.9_B3.4_4.8
1.5_7.7_B7.6_0.0
-0.9_2.2_R1.5_4.5
4.1_4.5_B2.7_1.9
0.7_2.5_R13.3_5.9
5.7_3.2_B0.7_19.7
-9.5_12.8_B8.4_2.1		 10.45 -23.03 -55.34 21.31 -4.60 -7.33 N/A
48 489460 바이오비쥬 코스닥 2026-10-16
(-1.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,000 (-1.37% / 14.3만주)
13,180 (-0.15% / 20.4만주)
13,200 (6.62% / 32.5만주)
12,380 (5.63% / 23.6만주)
11,720 (-0.76% / 5.0만주)
11,810 (0.25% / 6.7만주)
11,780 (2.70% / 10.0만주)
11,470 (-0.52% / 3.7만주)
11,530 (0.09% / 2.5만주)
11,520 (1.05% / 3.4만주)
2026-10-1613,000 (-1.37% / 14.3만주)
2026-10-1513,180 (-0.15% / 20.4만주)
2026-10-1413,200 (6.62% / 32.5만주)
2026-10-1312,380 (5.63% / 23.6만주)
2026-10-1211,720 (-0.76% / 5.0만주)
2026-10-0811,810 (0.25% / 6.7만주)
2026-10-0711,780 (2.70% / 10.0만주)
2026-10-0611,470 (-0.52% / 3.7만주)
2026-10-0211,530 (0.09% / 2.5만주)
2026-10-0111,520 (1.05% / 3.4만주)
 -1.5_2.7_B0.6_1.3
-1.4_3.2_R1.2_0.8
1.5_1.3_R5.0_0.5
-0.1_2.6_R5.7_0.0
-0.4_2.6_B0.3_0.6
1.1_1.8_B0.8_1.0
0.0_0.3_R2.7_1.5
1.8_1.0_B2.3_1.2
-0.2_1.1_R0.3_0.6
1.7_5.3_B0.6_0.0		 10.08 13.74 110.70 64.97 22.07 -19.25 N/A
49 373110 엑셀세라퓨틱스 코스닥 2026-10-16
(6.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 9.87 14.95 -1.35 -19.71 -27.84 -52.58 N/A
50 293490 카카오게임즈 코스닥 2026-10-16
(4.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,270 (4.48% / 110.6만주)
9,830 (3.91% / 52.7만주)
9,460 (-3.57% / 23.8만주)
9,810 (1.87% / 43.7만주)
9,630 (2.99% / 63.3만주)
9,350 (-7.52% / 51.6만주)
10,110 (1.00% / 28.9만주)
10,010 (-1.28% / 47.2만주)
10,140 (1.91% / 65.3만주)
9,950 (8.03% / 64.3만주)
2026-10-1610,270 (4.48% / 110.6만주)
2026-10-159,830 (3.91% / 52.7만주)
2026-10-149,460 (-3.57% / 23.8만주)
2026-10-139,810 (1.87% / 43.7만주)
2026-10-129,630 (2.99% / 63.3만주)
2026-10-089,350 (-7.52% / 51.6만주)
2026-10-0710,110 (1.00% / 28.9만주)
2026-10-0610,010 (-1.28% / 47.2만주)
2026-10-0210,140 (1.91% / 65.3만주)
2026-10-019,950 (8.03% / 64.3만주)
 -1.6_0.2_R6.0_8.9
-0.8_2.2_R4.8_0.8
0.0_0.4_B3.6_1.8
0.3_4.7_R1.6_3.1
1.8_1.3_R1.2_5.6
-0.2_1.7_B7.3_0.2
-1.0_0.0_R2.0_1.4
0.0_0.4_B1.3_2.6
-0.3_1.7_R2.2_1.4
0.8_0.4_R7.2_0.6		 9.84 3.95 31.67 -16.44 -29.22 -33.40
51 110020 전진바이오팜 코스닥 2026-10-16
(1.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,235 (1.59% / 8.4만주)
2,200 (6.02% / 3.0만주)
2,075 (-0.72% / 0.3만주)
2,090 (1.95% / 1.0만주)
2,050 (0.49% / 0.9만주)
2,040 (-0.73% / 1.9만주)
2,055 (2.24% / 0.8만주)
2,010 (-8.64% / 0.9만주)
2,200 (5.01% / 1.2만주)
2,095 (-0.48% / 0.6만주)
2026-10-162,235 (1.59% / 8.4만주)
2026-10-152,200 (6.02% / 3.0만주)
2026-10-142,075 (-0.72% / 0.3만주)
2026-10-132,090 (1.95% / 1.0만주)
2026-10-122,050 (0.49% / 0.9만주)
2026-10-082,040 (-0.73% / 1.9만주)
2026-10-072,055 (2.24% / 0.8만주)
2026-10-062,010 (-8.64% / 0.9만주)
2026-10-022,200 (5.01% / 1.2만주)
2026-10-012,095 (-0.48% / 0.6만주)
 -2.0_7.0_B1.2_3.7
0.0_4.6_R6.0_3.6
-2.4_1.2_R1.7_1.2
-3.9_1.0_R6.1_0.7
0.0_3.0_R0.5_0.0
-1.0_1.2_R0.2_4.9
0.0_0.2_R2.2_2.2
-1.8_0.0_B6.9_0.2
0.0_2.1_R5.0_2.3
4.5_2.9_B4.8_0.2		 9.56 9.29 27.71 -6.68 2.29 -22.13 N/A
52 041510 에스엠 코스닥 2026-10-16
(7.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 84,700 (7.76% / 25.4만주)
78,600 (-1.13% / 11.2만주)
79,500 (1.79% / 10.8만주)
78,100 (2.76% / 9.0만주)
76,000 (-1.94% / 9.2만주)
77,500 (-1.90% / 6.0만주)
79,000 (1.02% / 7.8만주)
78,200 (-1.26% / 6.4만주)
79,200 (1.93% / 16.1만주)
77,700 (-4.66% / 15.7만주)
2026-10-1684,700 (7.76% / 25.4만주)
2026-10-1578,600 (-1.13% / 11.2만주)
2026-10-1479,500 (1.79% / 10.8만주)
2026-10-1378,100 (2.76% / 9.0만주)
2026-10-1276,000 (-1.94% / 9.2만주)
2026-10-0877,500 (-1.90% / 6.0만주)
2026-10-0779,000 (1.02% / 7.8만주)
2026-10-0678,200 (-1.26% / 6.4만주)
2026-10-0279,200 (1.93% / 16.1만주)
2026-10-0177,700 (-4.66% / 15.7만주)
 0.0_1.7_R8.3_2.7
-0.9_2.5_B0.3_2.8
-0.9_0.1_R2.7_1.4
-2.0_0.4_R4.8_0.4
-0.9_1.3_B1.0_3.0
0.6_1.8_B2.5_0.1
-1.0_0.0_R2.1_3.0
-0.5_0.6_B0.8_2.4
-0.4_3.5_R2.3_0.6
-0.1_0.9_B4.5_0.4		 9.29 -3.20 19.30 -6.82 -24.98 -29.13
53 286750 나노실리칸첨단소재 코스닥 2026-10-16
(10.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (10.44% / 5.4만주)
2,490 (-0.60% / 3.3만주)
2,505 (-1.38% / 2.4만주)
2,540 (-2.87% / 2.1만주)
2,615 (3.56% / 4.4만주)
2,525 (-0.39% / 1.2만주)
2,535 (-0.59% / 0.4만주)
2,550 (0.39% / 2.3만주)
2,540 (0.40% / 2.5만주)
2,530 (-1.94% / 2.1만주)
2026-10-162,750 (10.44% / 5.4만주)
2026-10-152,490 (-0.60% / 3.3만주)
2026-10-142,505 (-1.38% / 2.4만주)
2026-10-132,540 (-2.87% / 2.1만주)
2026-10-122,615 (3.56% / 4.4만주)
2026-10-082,525 (-0.39% / 1.2만주)
2026-10-072,535 (-0.59% / 0.4만주)
2026-10-062,550 (0.39% / 2.3만주)
2026-10-022,540 (0.40% / 2.5만주)
2026-10-012,530 (-1.94% / 2.1만주)
 0.0_3.0_R10.4_0.0
-1.4_6.9_R0.8_0.4
1.2_2.4_B2.5_2.7
0.0_2.4_B2.9_0.0
0.0_2.8_R3.6_4.6
1.4_1.6_B1.8_0.8
0.0_0.6_B0.6_1.4
0.4_1.6_D0.0_3.9
0.4_1.2_D0.0_5.7
-0.2_3.0_B1.7_0.6		 8.91 7.21 -23.36 12.15 -16.97 -26.11 N/A
54 251970 펌텍코리아 코스닥 2026-10-16
(6.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 71,300 (6.58% / 29.3만주)
66,900 (-3.32% / 23.1만주)
69,200 (0.58% / 14.3만주)
68,800 (1.33% / 17.3만주)
67,900 (3.66% / 9.6만주)
65,500 (-2.53% / 8.3만주)
67,200 (6.67% / 18.5만주)
63,000 (4.13% / 15.3만주)
60,500 (-3.97% / 15.3만주)
63,000 (2.77% / 6.1만주)
2026-10-1671,300 (6.58% / 29.3만주)
2026-10-1566,900 (-3.32% / 23.1만주)
2026-10-1469,200 (0.58% / 14.3만주)
2026-10-1368,800 (1.33% / 17.3만주)
2026-10-1267,900 (3.66% / 9.6만주)
2026-10-0865,500 (-2.53% / 8.3만주)
2026-10-0767,200 (6.67% / 18.5만주)
2026-10-0663,000 (4.13% / 15.3만주)
2026-10-0260,500 (-3.97% / 15.3만주)
2026-10-0163,000 (2.77% / 6.1만주)
 0.2_0.6_R9.0_0.3
-3.6_9.9_R0.3_2.1
1.6_7.4_B1.0_0.1
0.2_4.0_R1.2_3.6
5.3_2.7_B1.6_1.0
-0.6_1.2_B1.9_1.8
0.2_0.2_R6.5_3.9
0.7_0.0_R3.4_1.9
0.0_2.5_B4.0_2.4
0.0_1.3_R2.8_0.6		 8.85 23.57 69.76 60.59 28.24 29.79
55 013720 청보 코스닥 2026-10-16
(6.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,260 (6.10% / 2.9만주)
2,130 (-9.94% / 1.7만주)
2,365 (4.19% / 1.7만주)
2,270 (5.09% / 2.4만주)
2,160 (3.85% / 1.6만주)
2,080 (-3.26% / 0.7만주)
2,150 (0.23% / 1.8만주)
2,145 (-0.69% / 1.6만주)
2,160 (0.00% / 0.5만주)
2,160 (-1.14% / 1.1만주)
2026-10-162,260 (6.10% / 2.9만주)
2026-10-152,130 (-9.94% / 1.7만주)
2026-10-142,365 (4.19% / 1.7만주)
2026-10-132,270 (5.09% / 2.4만주)
2026-10-122,160 (3.85% / 1.6만주)
2026-10-082,080 (-3.26% / 0.7만주)
2026-10-072,150 (0.23% / 1.8만주)
2026-10-062,145 (-0.69% / 1.6만주)
2026-10-022,160 (0.00% / 0.5만주)
2026-10-012,160 (-1.14% / 1.1만주)
 0.0_1.9_R5.6_1.6
-2.7_3.3_B7.4_0.0
0.0_4.2_R4.2_0.8
0.0_7.5_R5.1_0.0
0.0_6.0_R3.8_0.0
-0.9_0.0_B2.3_0.0
-3.0_0.0_R3.4_0.0
-0.9_3.7_R0.2_1.6
-0.9_0.7_R0.9_0.0
-0.5_3.2_B0.7_0.8		 8.65 -0.22 4.87 -54.75 -45.87 -49.38 N/A
56 087010 펩트론 코스닥 2026-10-16
(12.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 99,200 (12.34% / 79.3만주)
88,300 (-1.23% / 29.9만주)
89,400 (7.84% / 39.8만주)
82,900 (-7.37% / 34.2만주)
89,500 (-2.19% / 46.8만주)
91,500 (-29.94% / 60.1만주)
130,600 (0.00% / 115.2만주)
130,600 (0.85% / 14.4만주)
129,500 (-9.12% / 21.3만주)
142,500 (8.28% / 16.3만주)
2026-10-1699,200 (12.34% / 79.3만주)
2026-10-1588,300 (-1.23% / 29.9만주)
2026-10-1489,400 (7.84% / 39.8만주)
2026-10-1382,900 (-7.37% / 34.2만주)
2026-10-1289,500 (-2.19% / 46.8만주)
2026-10-0891,500 (-29.94% / 60.1만주)
2026-10-07130,600 (0.00% / 115.2만주)
2026-10-06130,600 (0.85% / 14.4만주)
2026-10-02129,500 (-9.12% / 21.3만주)
2026-10-01142,500 (8.28% / 16.3만주)
 0.5_1.5_R13.3_2.5
-3.6_0.9_R2.4_5.9
4.9_2.0_R2.8_5.1
-4.0_4.5_B3.5_0.3
-3.2_2.4_R1.0_5.0
-24.7_0.0_B6.9_0.8
0.2_3.9_B0.2_4.4
-0.9_0.9_R1.8_2.1
0.1_0.1_B9.2_1.8
-0.3_0.6_R8.6_0.1		 8.42 -34.22 -23.69 -62.28 -57.15 -62.78
57 130740 티피씨글로벌 코스닥 2026-10-16
(0.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,939 (0.73% / 3.8만주)
1,925 (-1.53% / 9.5만주)
1,955 (14.06% / 54.9만주)
1,714 (-3.76% / 1.8만주)
1,781 (-0.50% / 1.4만주)
1,790 (-1.49% / 1.3만주)
1,817 (-0.33% / 0.8만주)
1,823 (-0.82% / 2.0만주)
1,838 (0.55% / 0.5만주)
1,828 (0.99% / 1.5만주)
2026-10-161,939 (0.73% / 3.8만주)
2026-10-151,925 (-1.53% / 9.5만주)
2026-10-141,955 (14.06% / 54.9만주)
2026-10-131,714 (-3.76% / 1.8만주)
2026-10-121,781 (-0.50% / 1.4만주)
2026-10-081,790 (-1.49% / 1.3만주)
2026-10-071,817 (-0.33% / 0.8만주)
2026-10-061,823 (-0.82% / 2.0만주)
2026-10-021,838 (0.55% / 0.5만주)
2026-10-011,828 (0.99% / 1.5만주)
 -0.6_1.9_R1.0_1.7
1.8_5.4_B3.3_0.0
-0.6_2.6_R14.8_4.6
-1.7_2.5_B2.1_0.1
0.0_1.0_B0.5_0.7
0.1_1.5_B1.6_0.0
1.2_0.7_B1.5_0.4
0.5_1.8_B1.3_0.0
0.9_1.5_B0.4_0.0
0.1_0.6_R0.9_0.7		 8.32 0.21 0.21 -12.66 -7.45 -4.72 N/A
58 053350 이니텍 코스닥 2026-10-16
(1.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,350 (1.13% / 12.9만주)
5,290 (3.32% / 13.0만주)
5,120 (2.71% / 8.4만주)
4,985 (1.32% / 5.7만주)
4,920 (-0.51% / 8.0만주)
4,945 (1.96% / 6.6만주)
4,850 (1.04% / 10.8만주)
4,800 (0.21% / 10.1만주)
4,790 (0.74% / 5.2만주)
4,755 (0.11% / 3.1만주)
2026-10-165,350 (1.13% / 12.9만주)
2026-10-155,290 (3.32% / 13.0만주)
2026-10-145,120 (2.71% / 8.4만주)
2026-10-134,985 (1.32% / 5.7만주)
2026-10-124,920 (-0.51% / 8.0만주)
2026-10-084,945 (1.96% / 6.6만주)
2026-10-074,850 (1.04% / 10.8만주)
2026-10-064,800 (0.21% / 10.1만주)
2026-10-024,790 (0.74% / 5.2만주)
2026-10-014,755 (0.11% / 3.1만주)
 1.1_3.7_R0.9_1.5
0.2_2.5_R3.1_1.3
-1.0_0.0_R3.7_0.6
-1.1_2.4_R2.5_0.2
-0.3_1.2_B0.2_1.4
2.0_3.5_D0.0_1.3
0.0_1.3_R1.0_1.5
1.3_4.2_B1.0_2.9
-1.9_0.0_R2.7_1.3
-1.7_0.0_R1.8_1.4		 8.19 18.89 41.72 40.60 20.77 -40.16 N/A
59 051780 큐로홀딩스 코스닥 2026-10-16
(14.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,635 (14.07% / 19.1만주)
2,310 (-2.12% / 7.0만주)
2,360 (4.89% / 1.7만주)
2,250 (-7.02% / 1.4만주)
2,420 (-0.82% / 2.6만주)
2,440 (1.24% / 1.5만주)
2,410 (1.90% / 3.5만주)
2,365 (-3.67% / 8.1만주)
2,455 (4.91% / 4.6만주)
2,340 (0.00% / 2.7만주)
2026-10-162,635 (14.07% / 19.1만주)
2026-10-152,310 (-2.12% / 7.0만주)
2026-10-142,360 (4.89% / 1.7만주)
2026-10-132,250 (-7.02% / 1.4만주)
2026-10-122,420 (-0.82% / 2.6만주)
2026-10-082,440 (1.24% / 1.5만주)
2026-10-072,410 (1.90% / 3.5만주)
2026-10-062,365 (-3.67% / 8.1만주)
2026-10-022,455 (4.91% / 4.6만주)
2026-10-012,340 (0.00% / 2.7만주)
 -0.6_3.1_R6.5_9.2
0.6_4.1_B2.7_6.3
0.9_0.4_R4.0_4.9
0.0_1.8_B7.0_1.4
-0.2_1.2_B0.6_4.5
-1.7_0.0_R3.0_1.6
5.3_1.0_B3.2_0.0
0.0_3.8_B3.7_4.1
1.9_1.5_R2.9_1.8
-0.4_1.7_R0.4_0.0		 7.99 -2.23 -6.06 -27.51 -52.52 -61.53 N/A
60 094860 네오리진 코스닥 2026-10-16
(2.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,704 (2.28% / 17.8만주)
1,666 (-1.48% / 7.5만주)
1,691 (2.92% / 18.4만주)
1,643 (0.61% / 16.2만주)
1,633 (2.96% / 12.2만주)
1,586 (2.06% / 4.8만주)
1,554 (-2.39% / 9.3만주)
1,592 (1.47% / 13.1만주)
1,569 (2.55% / 14.8만주)
1,530 (0.92% / 5.7만주)
2026-10-161,704 (2.28% / 17.8만주)
2026-10-151,666 (-1.48% / 7.5만주)
2026-10-141,691 (2.92% / 18.4만주)
2026-10-131,643 (0.61% / 16.2만주)
2026-10-121,633 (2.96% / 12.2만주)
2026-10-081,586 (2.06% / 4.8만주)
2026-10-071,554 (-2.39% / 9.3만주)
2026-10-061,592 (1.47% / 13.1만주)
2026-10-021,569 (2.55% / 14.8만주)
2026-10-011,530 (0.92% / 5.7만주)
 0.1_0.1_R3.5_3.2
-1.7_3.1_R0.2_0.5
0.0_3.2_R2.9_1.1
0.0_2.8_R0.6_6.5
0.0_0.6_R3.0_0.1
2.7_2.3_B0.6_0.2
0.1_1.4_B2.4_1.6
2.0_2.4_B0.5_1.3
-0.8_0.9_R3.4_2.0
1.1_2.5_B0.2_1.0		 7.44 13.15 20.08 21.19 66.57 64.96 N/A
61 006730 서부T&D 코스닥 2026-10-16
(8.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,720 (8.26% / 179.9만주)
11,750 (-1.67% / 54.9만주)
11,950 (1.44% / 62.3만주)
11,780 (-0.42% / 54.9만주)
11,830 (-0.25% / 73.9만주)
11,860 (0.34% / 56.7만주)
11,820 (3.32% / 74.3만주)
11,440 (-0.35% / 38.5만주)
11,480 (5.71% / 46.6만주)
10,860 (2.55% / 43.3만주)
2026-10-1612,720 (8.26% / 179.9만주)
2026-10-1511,750 (-1.67% / 54.9만주)
2026-10-1411,950 (1.44% / 62.3만주)
2026-10-1311,780 (-0.42% / 54.9만주)
2026-10-1211,830 (-0.25% / 73.9만주)
2026-10-0811,860 (0.34% / 56.7만주)
2026-10-0711,820 (3.32% / 74.3만주)
2026-10-0611,440 (-0.35% / 38.5만주)
2026-10-0211,480 (5.71% / 46.6만주)
2026-10-0110,860 (2.55% / 43.3만주)
 0.1_0.0_R8.7_2.5
-2.3_1.4_R0.6_1.7
-0.4_1.5_R1.9_2.9
0.0_3.5_B0.4_0.0
0.0_1.0_B0.3_5.8
1.2_2.5_B0.8_2.2
1.0_0.8_R2.3_2.1
-0.4_1.9_R0.1_1.7
1.0_0.8_R4.6_0.3
0.2_0.3_R2.4_1.3		 7.25 13.47 24.34 -5.92 -6.88 45.37
62 344860 이노진 코스닥 2026-10-16
(6.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,430 (6.64% / 4.1만주)
1,341 (-1.97% / 2.9만주)
1,368 (2.01% / 5.0만주)
1,341 (-0.30% / 4.0만주)
1,345 (0.82% / 4.0만주)
1,334 (2.77% / 6.5만주)
1,298 (0.23% / 1.9만주)
1,295 (-0.31% / 9.9만주)
1,299 (-5.66% / 10.2만주)
1,377 (0.88% / 3.3만주)
2026-10-161,430 (6.64% / 4.1만주)
2026-10-151,341 (-1.97% / 2.9만주)
2026-10-141,368 (2.01% / 5.0만주)
2026-10-131,341 (-0.30% / 4.0만주)
2026-10-121,345 (0.82% / 4.0만주)
2026-10-081,334 (2.77% / 6.5만주)
2026-10-071,298 (0.23% / 1.9만주)
2026-10-061,295 (-0.31% / 9.9만주)
2026-10-021,299 (-5.66% / 10.2만주)
2026-10-011,377 (0.88% / 3.3만주)
 1.8_1.8_R4.0_4.8
-0.1_1.0_B1.9_2.4
4.3_4.2_B2.1_0.0
0.4_4.8_B0.7_0.0
1.6_3.0_B0.8_0.0
0.0_0.6_R2.8_1.6
-0.8_0.1_R1.1_0.2
0.0_2.7_B0.3_0.3
5.2_3.0_B10.3_0.0
-0.4_2.9_R1.3_0.0		 7.20 -6.17 11.63 -11.73 -21.69 -8.86 N/A
63 137940 넥스트아이 코스닥 2026-10-16
(7.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,980 (7.32% / 3.7만주)
1,845 (-0.54% / 1.4만주)
1,855 (4.74% / 7.5만주)
1,771 (-2.10% / 1.6만주)
1,809 (-2.11% / 1.6만주)
1,848 (-0.27% / 2.2만주)
1,853 (-0.86% / 5.9만주)
1,869 (-4.15% / 3.6만주)
1,950 (9.61% / 4.5만주)
1,779 (-2.31% / 2.0만주)
2026-10-161,980 (7.32% / 3.7만주)
2026-10-151,845 (-0.54% / 1.4만주)
2026-10-141,855 (4.74% / 7.5만주)
2026-10-131,771 (-2.10% / 1.6만주)
2026-10-121,809 (-2.11% / 1.6만주)
2026-10-081,848 (-0.27% / 2.2만주)
2026-10-071,853 (-0.86% / 5.9만주)
2026-10-061,869 (-4.15% / 3.6만주)
2026-10-021,950 (9.61% / 4.5만주)
2026-10-011,779 (-2.31% / 2.0만주)
 -2.4_1.6_R8.9_2.0
-1.0_2.2_R0.4_3.5
0.0_0.6_R4.7_5.1
0.0_0.8_B2.1_0.6
0.5_0.0_B2.6_0.1
-0.1_1.4_B0.2_6.6
-0.8_1.6_B0.1_3.8
0.0_1.1_B4.2_0.0
-0.3_0.1_R9.9_4.6
-1.8_1.5_B0.6_0.1		 7.14 1.43 -9.17 -26.67 -34.87 -42.94 N/A
64 045340 토탈소프트 코스닥 2026-10-16
(5.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,230 (5.70% / 10.0만주)
6,840 (-1.01% / 3.8만주)
6,910 (2.07% / 3.3만주)
6,770 (0.74% / 2.1만주)
6,720 (-0.44% / 1.7만주)
6,750 (0.15% / 2.4만주)
6,740 (-0.74% / 0.8만주)
6,790 (0.30% / 1.5만주)
6,770 (-0.44% / 0.9만주)
6,800 (1.49% / 1.0만주)
2026-10-167,230 (5.70% / 10.0만주)
2026-10-156,840 (-1.01% / 3.8만주)
2026-10-146,910 (2.07% / 3.3만주)
2026-10-136,770 (0.74% / 2.1만주)
2026-10-126,720 (-0.44% / 1.7만주)
2026-10-086,750 (0.15% / 2.4만주)
2026-10-076,740 (-0.74% / 0.8만주)
2026-10-066,790 (0.30% / 1.5만주)
2026-10-026,770 (-0.44% / 0.9만주)
2026-10-016,800 (1.49% / 1.0만주)
 0.0_0.6_R5.3_1.8
-1.9_0.7_R0.9_1.5
-0.1_0.1_R2.2_0.6
-1.8_0.0_R2.6_0.4
0.7_0.9_B1.2_0.4
1.3_0.4_B1.2_0.0
-0.1_0.1_B0.6_0.4
0.7_1.2_B0.4_0.3
-1.0_0.3_R0.6_1.0
-0.7_0.0_R2.3_0.4		 7.11 5.39 9.88 -3.47 2.99 -8.99 N/A
65 014100 메디앙스 코스닥 2026-10-16
(1.68%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,696 (1.68% / 6.4만주)
1,668 (-0.89% / 1.5만주)
1,683 (-1.81% / 1.9만주)
1,714 (0.82% / 5.4만주)
1,700 (7.32% / 11.1만주)
1,584 (2.19% / 2.0만주)
1,550 (2.18% / 5.7만주)
1,517 (0.00% / 4.8만주)
1,517 (-1.37% / 1.4만주)
1,538 (-1.85% / 3.3만주)
2026-10-161,696 (1.68% / 6.4만주)
2026-10-151,668 (-0.89% / 1.5만주)
2026-10-141,683 (-1.81% / 1.9만주)
2026-10-131,714 (0.82% / 5.4만주)
2026-10-121,700 (7.32% / 11.1만주)
2026-10-081,584 (2.19% / 2.0만주)
2026-10-071,550 (2.18% / 5.7만주)
2026-10-061,517 (0.00% / 4.8만주)
2026-10-021,517 (-1.37% / 1.4만주)
2026-10-011,538 (-1.85% / 3.3만주)
 0.5_2.1_R1.1_1.0
0.5_3.2_B1.4_0.0
0.2_0.8_B2.0_0.0
0.1_1.8_R0.7_0.5
-1.5_1.6_R8.9_3.8
-1.1_0.8_R3.3_0.1
1.2_1.4_R1.0_1.6
-0.1_1.0_R0.1_0.0
0.8_1.3_B2.1_0.0
-1.3_2.5_B0.6_0.0		 7.07 0.36 -5.15 -4.23 -1.17 -16.04 N/A
66 060310 3S 코스닥 2026-10-16
(8.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,335 (8.10% / 35.0만주)
1,235 (-1.28% / 16.2만주)
1,251 (-1.81% / 9.1만주)
1,274 (1.68% / 26.8만주)
1,253 (0.48% / 20.5만주)
1,247 (4.97% / 18.3만주)
1,188 (-1.08% / 10.9만주)
1,201 (1.35% / 17.0만주)
1,185 (6.66% / 27.9만주)
1,111 (3.06% / 6.5만주)
2026-10-161,335 (8.10% / 35.0만주)
2026-10-151,235 (-1.28% / 16.2만주)
2026-10-141,251 (-1.81% / 9.1만주)
2026-10-131,274 (1.68% / 26.8만주)
2026-10-121,253 (0.48% / 20.5만주)
2026-10-081,247 (4.97% / 18.3만주)
2026-10-071,188 (-1.08% / 10.9만주)
2026-10-061,201 (1.35% / 17.0만주)
2026-10-021,185 (6.66% / 27.9만주)
2026-10-011,111 (3.06% / 6.5만주)
 0.0_0.0_R8.4_0.7
3.7_2.2_B4.8_0.0
-1.9_0.2_R0.1_3.1
0.0_2.2_R1.7_5.2
0.0_3.8_R0.5_2.2
-1.0_0.5_R6.0_0.0
-1.3_1.8_R0.3_1.9
-0.8_0.5_R2.2_0.4
-0.1_0.1_R6.8_0.3
-1.4_0.0_R4.5_0.4		 7.06 16.90 14.20 -8.25 -12.46 -32.85 N/A
67 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 6.59 54.47 74.51 -33.39 84.02 83.57 N/A
68 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 6.40 27.94 55.09 -0.78 -13.31 -35.64 N/A
69 296640 이노에이엑스 코스닥 2026-10-16
(1.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,840 (1.79% / 2.3만주)
6,720 (1.97% / 1.9만주)
6,590 (0.00% / 0.5만주)
6,590 (0.92% / 2.7만주)
6,530 (1.56% / 1.1만주)
6,430 (-0.16% / 1.2만주)
6,440 (3.87% / 1.7만주)
6,200 (1.81% / 1.0만주)
6,090 (1.33% / 1.4만주)
6,010 (-1.15% / 1.1만주)
2026-10-166,840 (1.79% / 2.3만주)
2026-10-156,720 (1.97% / 1.9만주)
2026-10-146,590 (0.00% / 0.5만주)
2026-10-136,590 (0.92% / 2.7만주)
2026-10-126,530 (1.56% / 1.1만주)
2026-10-086,430 (-0.16% / 1.2만주)
2026-10-076,440 (3.87% / 1.7만주)
2026-10-066,200 (1.81% / 1.0만주)
2026-10-026,090 (1.33% / 1.4만주)
2026-10-016,010 (-1.15% / 1.1만주)
 -1.8_0.9_R5.6_4.6
2.3_6.5_B0.3_0.1
4.7_0.8_B4.5_0.0
-0.5_5.5_R1.4_1.5
-4.0_0.0_R5.8_2.6
0.5_3.6_B0.6_0.0
4.8_3.7_B0.9_1.5
0.5_1.5_R1.3_11.6
0.0_0.5_R1.3_0.8
0.0_1.7_B1.2_1.2		 6.38 17.81 40.68 -4.79 38.27 22.89 N/A
70 222420 쎄노텍 코스닥 2026-10-16
(10.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 996 (10.30% / 223.2만주)
903 (-3.63% / 11.6만주)
937 (1.85% / 6.1만주)
920 (-1.08% / 6.9만주)
930 (-0.75% / 12.8만주)
937 (-0.43% / 15.0만주)
941 (-3.59% / 8.1만주)
976 (-0.71% / 12.7만주)
983 (-0.61% / 13.0만주)
989 (9.89% / 37.0만주)
2026-10-16996 (10.30% / 223.2만주)
2026-10-15903 (-3.63% / 11.6만주)
2026-10-14937 (1.85% / 6.1만주)
2026-10-13920 (-1.08% / 6.9만주)
2026-10-12930 (-0.75% / 12.8만주)
2026-10-08937 (-0.43% / 15.0만주)
2026-10-07941 (-3.59% / 8.1만주)
2026-10-06976 (-0.71% / 12.7만주)
2026-10-02983 (-0.61% / 13.0만주)
2026-10-01989 (9.89% / 37.0만주)
 -0.4_0.0_R10.9_13.3
2.2_2.3_B5.7_0.0
0.5_1.5_R1.3_1.1
0.0_1.8_B1.1_0.0
-1.3_1.6_R0.5_2.2
2.8_1.5_B3.1_0.0
-0.3_1.1_B3.3_0.6
0.0_0.7_B0.7_0.9
-1.4_0.6_R0.8_1.2
3.4_1.7_R6.2_0.3		 6.30 1.12 13.18 -28.70 19.42 21.32 N/A
71 198440 강동씨앤엘 코스닥 2026-10-16
(11.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,474 (11.08% / 217.2만주)
1,327 (-9.73% / 118.3만주)
1,470 (-4.79% / 116.1만주)
1,544 (-2.15% / 596.8만주)
1,578 (13.77% / 754.6만주)
1,387 (-1.70% / 56.2만주)
1,411 (-2.89% / 67.7만주)
1,453 (-6.02% / 68.7만주)
1,546 (-1.21% / 37.6만주)
1,565 (-0.38% / 33.3만주)
2026-10-161,474 (11.08% / 217.2만주)
2026-10-151,327 (-9.73% / 118.3만주)
2026-10-141,470 (-4.79% / 116.1만주)
2026-10-131,544 (-2.15% / 596.8만주)
2026-10-121,578 (13.77% / 754.6만주)
2026-10-081,387 (-1.70% / 56.2만주)
2026-10-071,411 (-2.89% / 67.7만주)
2026-10-061,453 (-6.02% / 68.7만주)
2026-10-021,546 (-1.21% / 37.6만주)
2026-10-011,565 (-0.38% / 33.3만주)
 0.9_2.2_R11.0_5.7
-5.0_3.9_B4.9_4.2
0.2_2.7_B5.0_0.8
0.0_5.6_B2.2_12.5
4.5_1.0_R8.8_8.4
0.1_2.6_B1.8_0.3
-0.2_0.0_B2.7_3.4
0.0_1.5_B6.0_0.0
0.0_1.0_B1.2_2.9
-0.1_2.7_B0.3_0.0		 6.27 -19.06 -0.41 19.35 38.01 23.04 N/A
72 104040 디에스엠 코스닥 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,200 (3.39% / 6.9만주)
3,095 (-0.16% / 4.0만주)
3,100 (3.16% / 2.6만주)
3,005 (-0.83% / 3.1만주)
3,030 (0.50% / 4.4만주)
3,015 (-3.21% / 4.7만주)
3,115 (2.47% / 4.7만주)
3,040 (0.83% / 4.3만주)
3,015 (4.33% / 10.3만주)
2,890 (5.09% / 4.7만주)
2026-10-163,200 (3.39% / 6.9만주)
2026-10-153,095 (-0.16% / 4.0만주)
2026-10-143,100 (3.16% / 2.6만주)
2026-10-133,005 (-0.83% / 3.1만주)
2026-10-123,030 (0.50% / 4.4만주)
2026-10-083,015 (-3.21% / 4.7만주)
2026-10-073,115 (2.47% / 4.7만주)
2026-10-063,040 (0.83% / 4.3만주)
2026-10-023,015 (4.33% / 10.3만주)
2026-10-012,890 (5.09% / 4.7만주)
 0.0_3.9_R3.2_0.2
-0.2_5.3_D0.0_1.5
4.7_3.2_B1.4_0.5
-2.6_0.7_R1.9_6.0
0.5_2.1_D0.0_3.6
0.0_0.5_B3.2_4.8
0.3_0.7_R2.1_1.0
0.0_1.0_R0.8_2.8
0.0_0.3_R4.3_4.5
1.8_2.9_R3.2_0.2		 6.14 34.45 21.44 -8.83 -14.55 -23.72 N/A
73 154040 다산솔루에타 코스닥 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,020 (0.60% / 0.2만주)
9,960 (0.40% / 0.3만주)
9,920 (4.42% / 0.3만주)
9,500 (3.71% / 0.5만주)
9,160 (-3.07% / 0.2만주)
9,450 (-8.61% / 0.7만주)
10,340 (2.58% / 0.2만주)
10,080 (8.86% / 1.0만주)
9,260 (5.23% / 0.6만주)
8,800 (7.58% / 0.5만주)
2026-10-1610,020 (0.60% / 0.2만주)
2026-10-159,960 (0.40% / 0.3만주)
2026-10-149,920 (4.42% / 0.3만주)
2026-10-139,500 (3.71% / 0.5만주)
2026-10-129,160 (-3.07% / 0.2만주)
2026-10-089,450 (-8.61% / 0.7만주)
2026-10-0710,340 (2.58% / 0.2만주)
2026-10-0610,080 (8.86% / 1.0만주)
2026-10-029,260 (5.23% / 0.6만주)
2026-10-018,800 (7.58% / 0.5만주)
 -0.2_0.9_R0.6_1.2
0.7_4.5_B0.3_1.1
5.1_3.9_B0.6_4.9
0.0_0.2_R3.7_4.0
0.5_0.1_B3.6_5.3
-1.5_2.0_B7.2_0.8
0.0_0.7_R2.6_0.5
3.1_5.8_R5.5_1.0
1.0_1.0_R4.2_0.9
2.8_0.1_R4.6_1.7		 6.03 -5.02 24.63 -16.01 -15.80 -2.62 N/A
74 038620 위즈코프 코스닥 2026-10-16
(4.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,250 (4.90% / 10.5만주)
2,145 (-0.92% / 4.4만주)
2,165 (4.84% / 9.7만주)
2,065 (-3.05% / 3.3만주)
2,130 (0.24% / 1.4만주)
2,125 (0.24% / 0.3만주)
2,120 (-0.24% / 0.9만주)
2,125 (0.71% / 1.1만주)
2,110 (0.24% / 1.8만주)
2,105 (4.99% / 4.7만주)
2026-10-162,250 (4.90% / 10.5만주)
2026-10-152,145 (-0.92% / 4.4만주)
2026-10-142,165 (4.84% / 9.7만주)
2026-10-132,065 (-3.05% / 3.3만주)
2026-10-122,130 (0.24% / 1.4만주)
2026-10-082,125 (0.24% / 0.3만주)
2026-10-072,120 (-0.24% / 0.9만주)
2026-10-062,125 (0.71% / 1.1만주)
2026-10-022,110 (0.24% / 1.8만주)
2026-10-012,105 (4.99% / 4.7만주)
 0.0_1.6_R3.5_2.7
-0.2_5.1_B0.7_0.0
0.5_0.5_R4.3_2.3
-1.4_1.9_B1.7_1.9
1.2_1.9_B0.9_0.0
-1.4_0.0_R1.7_0.9
0.0_1.7_B0.2_1.2
0.7_1.2_D0.0_1.2
0.0_0.7_R0.2_2.8
-0.8_0.0_R5.9_0.0		 5.88 18.42 11.66 -10.54 -23.47 -22.81 N/A
75 261780 아리바이오랩 코스닥 2026-10-16
(6.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,900 (6.56% / 77.0만주)
3,660 (-0.81% / 46.9만주)
3,690 (-1.34% / 25.2만주)
3,740 (3.74% / 45.5만주)
3,605 (-2.17% / 43.4만주)
3,685 (0.41% / 51.1만주)
3,670 (-1.87% / 46.3만주)
3,740 (9.68% / 94.1만주)
3,410 (-1.59% / 33.8만주)
3,465 (-0.14% / 67.0만주)
2026-10-163,900 (6.56% / 77.0만주)
2026-10-153,660 (-0.81% / 46.9만주)
2026-10-143,690 (-1.34% / 25.2만주)
2026-10-133,740 (3.74% / 45.5만주)
2026-10-123,605 (-2.17% / 43.4만주)
2026-10-083,685 (0.41% / 51.1만주)
2026-10-073,670 (-1.87% / 46.3만주)
2026-10-063,740 (9.68% / 94.1만주)
2026-10-023,410 (-1.59% / 33.8만주)
2026-10-013,465 (-0.14% / 67.0만주)
 -3.0_2.5_R10.7_4.3
-3.8_2.3_R3.1_0.4
-3.2_1.1_R1.9_2.2
-0.3_3.5_R4.0_0.8
1.8_0.8_B3.9_0.0
0.3_3.5_R0.1_2.7
0.0_3.0_B1.9_1.5
0.1_0.1_R9.5_1.5
1.9_2.2_B3.4_0.3
0.0_4.8_B0.1_4.8		 5.83 2.77 50.58 10.64 44.98 52.05 N/A
76 460870 에스엠씨지 코스닥 2026-10-16
(8.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 5.77 21.32 38.66 -6.25 -5.71 -34.26 N/A
77 052460 아이크래프트 코스닥 2026-10-16
(5.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,130 (5.87% / 20.4만주)
5,790 (-2.20% / 20.5만주)
5,920 (2.42% / 20.7만주)
5,780 (2.66% / 17.2만주)
5,630 (-2.93% / 10.0만주)
5,800 (-3.01% / 15.0만주)
5,980 (-4.32% / 17.3만주)
6,250 (-3.85% / 16.2만주)
6,500 (3.67% / 16.0만주)
6,270 (2.12% / 8.7만주)
2026-10-166,130 (5.87% / 20.4만주)
2026-10-155,790 (-2.20% / 20.5만주)
2026-10-145,920 (2.42% / 20.7만주)
2026-10-135,780 (2.66% / 17.2만주)
2026-10-125,630 (-2.93% / 10.0만주)
2026-10-085,800 (-3.01% / 15.0만주)
2026-10-075,980 (-4.32% / 17.3만주)
2026-10-066,250 (-3.85% / 16.2만주)
2026-10-026,500 (3.67% / 16.0만주)
2026-10-016,270 (2.12% / 8.7만주)
 0.0_0.3_R5.4_2.0
-4.6_2.7_R2.5_0.7
0.0_0.9_R2.4_4.4
-1.2_2.3_R4.0_0.0
-1.9_0.9_B1.1_2.6
-1.7_1.7_B1.4_3.2
0.0_1.7_B4.3_0.0
0.2_2.1_B4.0_2.9
2.1_2.5_R1.6_1.5
1.0_1.3_R1.1_2.7		 5.69 7.36 84.08 46.13 123.32 146.09 N/A
78 115530 씨엔플러스 코스닥 2026-10-16
(13.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,910 (13.01% / 4.4만주)
2,575 (-3.92% / 1.7만주)
2,680 (-2.72% / 1.9만주)
2,755 (0.55% / 3.9만주)
2,740 (-0.54% / 2.1만주)
2,755 (-4.67% / 1.4만주)
2,890 (3.96% / 2.3만주)
2,780 (-2.11% / 1.3만주)
2,840 (0.00% / 2.1만주)
2,840 (-7.64% / 5.4만주)
2026-10-162,910 (13.01% / 4.4만주)
2026-10-152,575 (-3.92% / 1.7만주)
2026-10-142,680 (-2.72% / 1.9만주)
2026-10-132,755 (0.55% / 3.9만주)
2026-10-122,740 (-0.54% / 2.1만주)
2026-10-082,755 (-4.67% / 1.4만주)
2026-10-072,890 (3.96% / 2.3만주)
2026-10-062,780 (-2.11% / 1.3만주)
2026-10-022,840 (0.00% / 2.1만주)
2026-10-012,840 (-7.64% / 5.4만주)
 -0.4_0.0_R15.2_3.2
-0.9_4.3_B3.0_0.0
-1.1_1.5_B1.7_6.2
0.0_5.7_R0.5_0.5
2.2_2.6_B2.7_0.0
2.4_5.4_B6.9_0.0
3.4_3.3_R0.5_3.8
0.0_0.9_B2.1_2.6
0.0_2.6_D0.0_3.7
-1.8_4.2_B6.0_1.2		 5.63 16.17 54.87 -20.49 -12.87 -23.42 N/A
79 043370 피에이치에이 코스닥 2026-10-16
(12.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (12.87% / 11.9만주)
10,490 (-3.41% / 0.7만주)
10,860 (-1.63% / 2.1만주)
11,040 (-0.18% / 2.0만주)
11,060 (-1.34% / 2.4만주)
11,210 (1.36% / 1.0만주)
11,060 (-1.25% / 2.8만주)
11,200 (-1.23% / 2.0만주)
11,340 (-0.53% / 2.5만주)
11,400 (1.51% / 0.8만주)
2026-10-1611,840 (12.87% / 11.9만주)
2026-10-1510,490 (-3.41% / 0.7만주)
2026-10-1410,860 (-1.63% / 2.1만주)
2026-10-1311,040 (-0.18% / 2.0만주)
2026-10-1211,060 (-1.34% / 2.4만주)
2026-10-0811,210 (1.36% / 1.0만주)
2026-10-0711,060 (-1.25% / 2.8만주)
2026-10-0611,200 (-1.23% / 2.0만주)
2026-10-0211,340 (-0.53% / 2.5만주)
2026-10-0111,400 (1.51% / 0.8만주)
 3.4_3.7_R8.5_3.2
-1.4_1.0_B2.1_0.8
-0.5_1.4_B1.2_1.5
-0.5_3.2_R0.4_0.1
0.0_0.3_B1.3_0.1
-0.5_0.6_R1.8_0.7
0.4_1.4_B1.7_0.0
0.2_1.3_B1.4_0.6
0.4_1.0_B1.0_0.0
-0.3_0.0_R1.8_0.4		 5.62 7.64 6.09 -8.64 2.51 8.13 N/A
80 042520 한스바이오메드 코스닥 2026-10-16
(25.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,800 (25.36% / 51.9만주)
17,390 (-8.95% / 9.4만주)
19,100 (-4.16% / 13.6만주)
19,930 (-0.05% / 8.6만주)
19,940 (-3.44% / 5.7만주)
20,650 (-8.63% / 14.5만주)
22,600 (1.57% / 11.4만주)
22,250 (4.71% / 7.9만주)
21,250 (-5.76% / 7.8만주)
22,550 (8.67% / 23.7만주)
2026-10-1621,800 (25.36% / 51.9만주)
2026-10-1517,390 (-8.95% / 9.4만주)
2026-10-1419,100 (-4.16% / 13.6만주)
2026-10-1319,930 (-0.05% / 8.6만주)
2026-10-1219,940 (-3.44% / 5.7만주)
2026-10-0820,650 (-8.63% / 14.5만주)
2026-10-0722,600 (1.57% / 11.4만주)
2026-10-0622,250 (4.71% / 7.9만주)
2026-10-0221,250 (-5.76% / 7.8만주)
2026-10-0122,550 (8.67% / 23.7만주)
 2.4_1.0_R21.1_4.9
-2.4_2.1_B6.7_0.0
-1.6_1.5_B2.6_3.0
1.8_3.2_B1.8_0.0
-1.5_0.1_B2.0_3.2
-0.2_2.4_B8.4_0.0
1.1_1.8_R0.4_2.0
1.7_2.3_R3.0_0.0
0.7_1.2_B6.4_0.0
1.0_2.4_R7.6_5.3		 5.57 15.34 -12.45 -39.19 -6.24 7.13
81 223310 사토시홀딩스 코스닥 2026-10-16
(0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,090 (0.82% / 8.9만주)
3,065 (7.17% / 8.9만주)
2,860 (-3.54% / 1.1만주)
2,965 (3.31% / 1.5만주)
2,870 (-2.05% / 1.9만주)
2,930 (0.86% / 2.3만주)
2,905 (-0.68% / 1.9만주)
2,925 (-1.85% / 2.5만주)
2,980 (5.30% / 3.0만주)
2,830 (0.18% / 4.4만주)
2026-10-163,090 (0.82% / 8.9만주)
2026-10-153,065 (7.17% / 8.9만주)
2026-10-142,860 (-3.54% / 1.1만주)
2026-10-132,965 (3.31% / 1.5만주)
2026-10-122,870 (-2.05% / 1.9만주)
2026-10-082,930 (0.86% / 2.3만주)
2026-10-072,905 (-0.68% / 1.9만주)
2026-10-062,925 (-1.85% / 2.5만주)
2026-10-022,980 (5.30% / 3.0만주)
2026-10-012,830 (0.18% / 4.4만주)
 0.0_2.1_R0.8_6.1
-3.8_0.0_R11.5_3.1
6.6_4.5_B9.5_0.0
-3.0_4.7_R6.5_1.7
0.0_7.0_B2.0_0.7
-2.1_0.2_R3.0_2.4
0.0_2.4_B0.7_1.7
0.0_0.2_B1.8_3.0
-1.1_3.2_R6.4_7.0
-1.2_4.8_R1.4_2.3		 5.46 0.65 -21.77 -76.10 -71.20 -78.84 N/A
82 235980 메드팩토 코스닥 2026-10-16
(5.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,145 (5.36% / 14.9만주)
2,985 (4.01% / 22.9만주)
2,870 (-1.88% / 6.3만주)
2,925 (1.04% / 8.6만주)
2,895 (-3.02% / 6.3만주)
2,985 (-2.61% / 9.5만주)
3,065 (4.07% / 14.1만주)
2,945 (-0.84% / 10.9만주)
2,970 (-2.30% / 6.4만주)
3,040 (7.42% / 12.3만주)
2026-10-163,145 (5.36% / 14.9만주)
2026-10-152,985 (4.01% / 22.9만주)
2026-10-142,870 (-1.88% / 6.3만주)
2026-10-132,925 (1.04% / 8.6만주)
2026-10-122,895 (-3.02% / 6.3만주)
2026-10-082,985 (-2.61% / 9.5만주)
2026-10-073,065 (4.07% / 14.1만주)
2026-10-062,945 (-0.84% / 10.9만주)
2026-10-022,970 (-2.30% / 6.4만주)
2026-10-013,040 (7.42% / 12.3만주)
 0.5_1.7_R5.7_3.0
-5.7_0.0_R10.4_1.2
-3.1_0.0_R1.2_4.5
-0.9_4.4_R1.9_0.5
0.7_1.2_B3.7_1.2
-0.5_1.3_B2.1_1.3
0.2_0.2_R3.9_1.3
0.0_0.5_B0.8_5.1
-0.8_0.2_B1.5_3.3
0.9_0.7_R6.5_0.2		 5.36 14.78 16.48 -41.43 -51.84 -22.15 N/A
83 182360 큐브엔터 코스닥 2026-10-16
(4.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,590 (4.60% / 1.9만주)
6,300 (-0.79% / 2.2만주)
6,350 (2.75% / 1.2만주)
6,180 (0.82% / 2.7만주)
6,130 (-2.08% / 2.1만주)
6,260 (-1.26% / 1.2만주)
6,340 (-0.63% / 1.8만주)
6,380 (-1.85% / 1.9만주)
6,500 (0.15% / 1.0만주)
6,490 (1.09% / 2.2만주)
2026-10-166,590 (4.60% / 1.9만주)
2026-10-156,300 (-0.79% / 2.2만주)
2026-10-146,350 (2.75% / 1.2만주)
2026-10-136,180 (0.82% / 2.7만주)
2026-10-126,130 (-2.08% / 2.1만주)
2026-10-086,260 (-1.26% / 1.2만주)
2026-10-076,340 (-0.63% / 1.8만주)
2026-10-066,380 (-1.85% / 1.9만주)
2026-10-026,500 (0.15% / 1.0만주)
2026-10-016,490 (1.09% / 2.2만주)
 -1.4_0.0_R6.4_0.2
-1.6_4.0_R0.8_0.5
1.9_3.8_R0.8_1.1
4.2_5.8_B3.3_0.0
1.1_1.3_B3.2_4.1
0.0_2.9_B1.3_0.0
-0.6_6.0_D0.0_0.9
0.0_2.2_B1.8_1.7
0.9_3.1_B0.8_0.0
0.5_5.0_R0.6_2.2		 5.27 2.97 22.95 -35.27 -50.30 -53.87
84 457600 벡트 코스닥 2026-10-16
(8.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,100 (8.47% / 20.1만주)
3,780 (0.00% / 13.8만주)
3,780 (2.16% / 8.3만주)
3,700 (-9.87% / 8.1만주)
4,105 (5.39% / 13.3만주)
3,895 (-6.71% / 8.6만주)
4,175 (0.60% / 5.7만주)
4,150 (7.79% / 16.9만주)
3,850 (4.34% / 22.8만주)
3,690 (-3.40% / 9.4만주)
2026-10-164,100 (8.47% / 20.1만주)
2026-10-153,780 (0.00% / 13.8만주)
2026-10-143,780 (2.16% / 8.3만주)
2026-10-133,700 (-9.87% / 8.1만주)
2026-10-124,105 (5.39% / 13.3만주)
2026-10-083,895 (-6.71% / 8.6만주)
2026-10-074,175 (0.60% / 5.7만주)
2026-10-064,150 (7.79% / 16.9만주)
2026-10-023,850 (4.34% / 22.8만주)
2026-10-013,690 (-3.40% / 9.4만주)
 0.0_0.4_R5.8_10.0
0.0_9.8_D0.0_2.4
1.9_0.8_R0.3_2.9
0.1_2.3_B10.0_0.0
0.0_0.8_R5.4_5.7
-0.4_1.8_B6.4_1.0
0.2_5.0_R0.4_1.2
0.9_0.0_R6.8_8.4
-0.1_3.9_R4.5_5.1
-0.1_0.1_B3.3_2.8		 5.26 -5.86 43.61 80.22 74.84 38.28 N/A
85 054940 엑사이엔씨 코스닥 2026-10-16
(2.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (2.13% / 18.1만주)
3,760 (5.03% / 38.5만주)
3,580 (0.28% / 6.6만주)
3,570 (-2.72% / 6.0만주)
3,670 (0.41% / 8.1만주)
3,655 (7.50% / 11.3만주)
3,400 (-0.44% / 5.9만주)
3,415 (-4.21% / 6.5만주)
3,565 (1.86% / 3.0만주)
3,500 (2.04% / 2.8만주)
2026-10-163,840 (2.13% / 18.1만주)
2026-10-153,760 (5.03% / 38.5만주)
2026-10-143,580 (0.28% / 6.6만주)
2026-10-133,570 (-2.72% / 6.0만주)
2026-10-123,670 (0.41% / 8.1만주)
2026-10-083,655 (7.50% / 11.3만주)
2026-10-073,400 (-0.44% / 5.9만주)
2026-10-063,415 (-4.21% / 6.5만주)
2026-10-023,565 (1.86% / 3.0만주)
2026-10-013,500 (2.04% / 2.8만주)
 0.0_4.0_R2.0_2.1
1.5_3.4_R3.4_5.3
0.0_1.8_R0.3_2.8
-2.6_2.1_B0.1_3.5
3.8_3.0_B3.3_0.0
4.7_1.5_R2.7_3.8
2.6_0.9_B3.0_0.0
-0.3_2.5_B3.9_0.1
0.0_1.7_R1.9_0.1
2.0_3.0_D0.0_0.4		 5.06 0.79 -11.42 3.64 20.38 9.09 N/A
86 052790 액토즈소프트 코스닥 2026-10-16
(2.68%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,795 (2.68% / 19.0만주)
4,670 (0.76% / 2.0만주)
4,635 (0.65% / 1.6만주)
4,605 (0.00% / 3.6만주)
4,605 (0.77% / 3.6만주)
4,570 (-2.66% / 4.8만주)
4,695 (-2.09% / 4.0만주)
4,795 (1.37% / 4.9만주)
4,730 (-1.05% / 3.4만주)
4,780 (2.14% / 5.6만주)
2026-10-164,795 (2.68% / 19.0만주)
2026-10-154,670 (0.76% / 2.0만주)
2026-10-144,635 (0.65% / 1.6만주)
2026-10-134,605 (0.00% / 3.6만주)
2026-10-124,605 (0.77% / 3.6만주)
2026-10-084,570 (-2.66% / 4.8만주)
2026-10-074,695 (-2.09% / 4.0만주)
2026-10-064,795 (1.37% / 4.9만주)
2026-10-024,730 (-1.05% / 3.4만주)
2026-10-014,780 (2.14% / 5.6만주)
 -1.0_1.8_R3.9_2.6
-1.9_0.0_R2.8_0.9
0.9_1.5_B0.2_1.0
-1.7_0.9_R1.8_1.1
-1.0_0.2_R1.8_1.5
0.0_0.9_B2.7_0.4
-0.9_0.3_B1.2_3.4
0.0_0.6_R1.4_1.0
-0.6_2.6_B0.4_1.1
-0.2_1.4_R2.4_0.7		 4.92 14.03 11.25 -13.29 -20.74 -26.68 N/A
87 150900 파수AI 코스닥 2026-10-16
(-0.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,360 (-0.80% / 13.7만주)
4,395 (-0.90% / 22.3만주)
4,435 (3.99% / 38.2만주)
4,265 (5.44% / 162.2만주)
4,045 (-2.76% / 12.4만주)
4,160 (-3.93% / 16.0만주)
4,330 (-4.20% / 23.4만주)
4,520 (15.60% / 169.6만주)
3,910 (0.26% / 6.1만주)
3,900 (0.52% / 5.6만주)
2026-10-164,360 (-0.80% / 13.7만주)
2026-10-154,395 (-0.90% / 22.3만주)
2026-10-144,435 (3.99% / 38.2만주)
2026-10-134,265 (5.44% / 162.2만주)
2026-10-124,045 (-2.76% / 12.4만주)
2026-10-084,160 (-3.93% / 16.0만주)
2026-10-074,330 (-4.20% / 23.4만주)
2026-10-064,520 (15.60% / 169.6만주)
2026-10-023,910 (0.26% / 6.1만주)
2026-10-013,900 (0.52% / 5.6만주)
 0.1_3.0_R0.1_1.4
-3.0_1.9_R2.2_3.1
-0.6_0.2_R4.6_2.6
-1.1_3.6_R6.6_11.0
-1.0_1.6_B1.8_5.1
-2.4_1.8_B1.5_2.7
-0.7_3.0_B3.6_0.0
15.0_5.5_R0.6_8.4
0.0_1.8_R0.3_1.3
0.5_1.3_D0.0_1.9		 4.81 1.75 34.57 -7.04 11.79 -15.21 N/A
88 323350 다원넥스뷰 코스닥 2026-10-16
(11.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (11.53% / 15.2만주)
10,490 (-12.66% / 19.3만주)
12,010 (5.44% / 24.5만주)
11,390 (4.40% / 21.9만주)
10,910 (-2.33% / 30.7만주)
11,170 (17.46% / 38.7만주)
9,510 (-5.47% / 5.4만주)
10,060 (-0.89% / 13.6만주)
10,150 (3.68% / 28.1만주)
9,790 (9.02% / 10.9만주)
2026-10-1611,700 (11.53% / 15.2만주)
2026-10-1510,490 (-12.66% / 19.3만주)
2026-10-1412,010 (5.44% / 24.5만주)
2026-10-1311,390 (4.40% / 21.9만주)
2026-10-1210,910 (-2.33% / 30.7만주)
2026-10-0811,170 (17.46% / 38.7만주)
2026-10-079,510 (-5.47% / 5.4만주)
2026-10-0610,060 (-0.89% / 13.6만주)
2026-10-0210,150 (3.68% / 28.1만주)
2026-10-019,790 (9.02% / 10.9만주)
 2.2_3.0_R9.3_2.0
-3.4_5.2_B9.6_1.9
1.0_4.3_R4.4_3.8
-1.0_2.4_R5.5_2.6
1.1_5.5_B3.4_3.6
2.0_0.2_R15.2_4.3
0.4_0.2_B5.8_0.0
2.3_5.6_B3.1_0.0
0.0_0.8_R3.7_11.9
3.6_4.6_R5.3_1.1		 4.74 41.65 20.49 -8.52 111.19 80.00 N/A
89 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 4.68 22.64 81.67 -38.59 545.93 534.64
90 036800 나이스정보통신 코스닥 2026-10-16
(5.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,350 (5.43% / 13.3만주)
7,920 (1.02% / 18.0만주)
7,840 (-2.61% / 8.5만주)
8,050 (0.00% / 6.3만주)
8,050 (0.88% / 17.9만주)
7,980 (-2.44% / 3.7만주)
8,180 (-1.21% / 8.0만주)
8,280 (-1.78% / 15.3만주)
8,430 (6.57% / 44.7만주)
7,910 (2.59% / 18.4만주)
2026-10-168,350 (5.43% / 13.3만주)
2026-10-157,920 (1.02% / 18.0만주)
2026-10-147,840 (-2.61% / 8.5만주)
2026-10-138,050 (0.00% / 6.3만주)
2026-10-128,050 (0.88% / 17.9만주)
2026-10-087,980 (-2.44% / 3.7만주)
2026-10-078,180 (-1.21% / 8.0만주)
2026-10-068,280 (-1.78% / 15.3만주)
2026-10-028,430 (6.57% / 44.7만주)
2026-10-017,910 (2.59% / 18.4만주)
 3.3_2.7_R1.8_1.6
0.0_1.8_R1.0_2.8
2.9_0.0_B5.3_0.0
0.4_3.5_B0.4_1.9
1.6_0.9_B0.7_3.7
-0.6_0.0_B1.8_0.4
0.0_0.1_B1.2_1.6
0.0_2.4_B1.8_0.4
0.6_2.4_R5.9_3.8
1.2_3.6_R1.4_1.1		 4.64 5.03 40.81 64.37 92.44 95.05 N/A
91 247660 나노씨엠에스 코스닥 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,855 (5.04% / 3.2만주)
3,670 (-4.68% / 3.9만주)
3,850 (3.49% / 2.5만주)
3,720 (1.36% / 1.7만주)
3,670 (-0.41% / 3.4만주)
3,685 (-5.27% / 18.2만주)
3,890 (1.70% / 21.7만주)
3,825 (-7.27% / 67.8만주)
4,125 (3.13% / 1.3만주)
4,000 (0.50% / 1.9만주)
2026-10-163,855 (5.04% / 3.2만주)
2026-10-153,670 (-4.68% / 3.9만주)
2026-10-143,850 (3.49% / 2.5만주)
2026-10-133,720 (1.36% / 1.7만주)
2026-10-123,670 (-0.41% / 3.4만주)
2026-10-083,685 (-5.27% / 18.2만주)
2026-10-073,890 (1.70% / 21.7만주)
2026-10-063,825 (-7.27% / 67.8만주)
2026-10-024,125 (3.13% / 1.3만주)
2026-10-014,000 (0.50% / 1.9만주)
 0.8_2.8_R4.2_0.8
0.0_4.6_B4.7_0.0
-3.0_0.0_R6.6_0.9
0.0_6.0_R1.4_0.8
-1.4_6.6_R1.0_0.0
0.0_6.1_B5.3_0.0
0.1_3.4_R1.6_5.3
-22.4_0.6_R19.5_1.4
-0.8_0.0_R3.9_1.8
-0.6_4.7_R1.1_0.3		 4.61 -3.14 28.71 -24.56 -19.60 -19.44 N/A
92 003380 하림지주 코스닥 2026-10-16
(4.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,920 (4.10% / 68.7만주)
11,450 (-1.97% / 65.1만주)
11,680 (1.13% / 69.6만주)
11,550 (-0.43% / 53.8만주)
11,600 (1.67% / 43.6만주)
11,410 (-0.52% / 47.8만주)
11,470 (-1.04% / 69.2만주)
11,590 (2.66% / 41.7만주)
11,290 (3.20% / 38.2만주)
10,940 (1.30% / 20.7만주)
2026-10-1611,920 (4.10% / 68.7만주)
2026-10-1511,450 (-1.97% / 65.1만주)
2026-10-1411,680 (1.13% / 69.6만주)
2026-10-1311,550 (-0.43% / 53.8만주)
2026-10-1211,600 (1.67% / 43.6만주)
2026-10-0811,410 (-0.52% / 47.8만주)
2026-10-0711,470 (-1.04% / 69.2만주)
2026-10-0611,590 (2.66% / 41.7만주)
2026-10-0211,290 (3.20% / 38.2만주)
2026-10-0110,940 (1.30% / 20.7만주)
 -0.4_0.0_R4.5_2.0
-0.9_3.1_B1.0_0.2
-1.0_0.2_R2.2_3.1
-0.9_3.9_R0.5_0.3
-0.3_0.4_R1.9_0.7
0.3_1.0_B0.8_1.2
0.1_0.0_B1.1_2.5
0.4_0.4_R2.2_0.1
0.1_0.9_R3.1_0.2
-0.5_0.2_R1.8_0.5		 4.47 6.05 20.16 -12.29 8.17 58.38
93 027710 팜스토리 코스닥 2026-10-16
(3.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,150 (3.98% / 69.4만주)
1,106 (1.10% / 68.0만주)
1,094 (0.09% / 15.6만주)
1,093 (0.28% / 38.8만주)
1,090 (-1.00% / 86.5만주)
1,101 (-0.54% / 7.2만주)
1,107 (1.56% / 15.6만주)
1,090 (-2.59% / 30.3만주)
1,119 (0.54% / 9.1만주)
1,113 (0.72% / 9.2만주)
2026-10-161,150 (3.98% / 69.4만주)
2026-10-151,106 (1.10% / 68.0만주)
2026-10-141,094 (0.09% / 15.6만주)
2026-10-131,093 (0.28% / 38.8만주)
2026-10-121,090 (-1.00% / 86.5만주)
2026-10-081,101 (-0.54% / 7.2만주)
2026-10-071,107 (1.56% / 15.6만주)
2026-10-061,090 (-2.59% / 30.3만주)
2026-10-021,119 (0.54% / 9.1만주)
2026-10-011,113 (0.72% / 9.2만주)
 -0.5_0.1_R4.8_0.5
-1.3_0.9_R2.4_0.3
0.0_0.6_R0.1_1.4
0.2_2.5_R0.1_0.6
0.2_1.1_B1.2_0.8
-0.3_1.0_B0.3_0.4
0.7_0.7_R0.8_0.5
-0.1_5.5_B2.5_0.2
0.0_0.2_R0.5_0.2
-0.4_0.1_R1.1_0.1		 4.45 0.09 6.88 -19.01 11.00 -0.52 N/A
94 185490 아이진 코스닥 2026-10-16
(6.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,951 (6.85% / 12.5만주)
1,826 (-3.44% / 9.9만주)
1,891 (2.83% / 8.4만주)
1,839 (-2.23% / 8.7만주)
1,881 (0.59% / 3.0만주)
1,870 (-0.48% / 5.4만주)
1,879 (0.05% / 4.3만주)
1,878 (-2.09% / 7.1만주)
1,918 (-2.59% / 10.5만주)
1,969 (1.76% / 3.9만주)
2026-10-161,951 (6.85% / 12.5만주)
2026-10-151,826 (-3.44% / 9.9만주)
2026-10-141,891 (2.83% / 8.4만주)
2026-10-131,839 (-2.23% / 8.7만주)
2026-10-121,881 (0.59% / 3.0만주)
2026-10-081,870 (-0.48% / 5.4만주)
2026-10-071,879 (0.05% / 4.3만주)
2026-10-061,878 (-2.09% / 7.1만주)
2026-10-021,918 (-2.59% / 10.5만주)
2026-10-011,969 (1.76% / 3.9만주)
 1.0_0.1_R5.5_2.8
-3.2_1.4_B0.2_3.8
3.0_2.1_B0.2_0.6
-1.4_0.8_B0.9_1.4
1.0_1.4_B0.4_2.1
0.0_0.9_B0.5_1.3
1.0_0.7_B0.9_0.4
-0.1_0.1_B2.0_0.5
-0.2_2.5_B2.4_0.4
2.7_2.4_B1.0_0.0		 4.33 -2.45 27.85 38.96 21.94 -9.88 N/A
95 080580 오킨스전자 코스닥 2026-10-16
(16.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 29,000 (16.94% / 83.8만주)
24,800 (-10.63% / 80.7만주)
27,750 (-6.09% / 71.1만주)
29,550 (5.35% / 87.2만주)
28,050 (0.90% / 48.7만주)
27,800 (-1.24% / 30.3만주)
28,150 (-1.40% / 36.7만주)
28,550 (-2.39% / 43.3만주)
29,250 (12.28% / 134.2만주)
26,050 (5.68% / 50.7만주)
2026-10-1629,000 (16.94% / 83.8만주)
2026-10-1524,800 (-10.63% / 80.7만주)
2026-10-1427,750 (-6.09% / 71.1만주)
2026-10-1329,550 (5.35% / 87.2만주)
2026-10-1228,050 (0.90% / 48.7만주)
2026-10-0827,800 (-1.24% / 30.3만주)
2026-10-0728,150 (-1.40% / 36.7만주)
2026-10-0628,550 (-2.39% / 43.3만주)
2026-10-0229,250 (12.28% / 134.2만주)
2026-10-0126,050 (5.68% / 50.7만주)
 3.2_3.9_R11.1_2.8
-6.5_5.6_B4.4_0.6
1.0_3.4_B7.0_3.7
-2.8_4.6_R8.4_0.5
-2.2_0.2_R3.1_5.2
-0.2_7.0_B1.1_1.4
-2.3_0.9_R0.9_1.6
-0.7_3.0_B1.7_0.2
1.7_2.1_R10.4_0.9
-1.0_0.8_R6.8_2.5		 4.32 34.57 98.22 30.04 170.77 191.16
96 019770 서연탑메탈 코스닥 2026-10-16
(0.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,415 (0.44% / 1.3만주)
3,400 (1.19% / 4.5만주)
3,360 (0.90% / 1.4만주)
3,330 (-0.75% / 4.5만주)
3,355 (2.44% / 3.9만주)
3,275 (0.15% / 0.3만주)
3,270 (-0.61% / 0.5만주)
3,290 (-0.60% / 0.8만주)
3,310 (1.22% / 0.7만주)
3,270 (1.40% / 0.6만주)
2026-10-163,415 (0.44% / 1.3만주)
2026-10-153,400 (1.19% / 4.5만주)
2026-10-143,360 (0.90% / 1.4만주)
2026-10-133,330 (-0.75% / 4.5만주)
2026-10-123,355 (2.44% / 3.9만주)
2026-10-083,275 (0.15% / 0.3만주)
2026-10-073,270 (-0.61% / 0.5만주)
2026-10-063,290 (-0.60% / 0.8만주)
2026-10-023,310 (1.22% / 0.7만주)
2026-10-013,270 (1.40% / 0.6만주)
 -1.2_0.6_R1.5_0.9
-0.1_1.9_R1.3_0.0
0.6_1.8_R0.3_0.3
0.1_1.7_B0.9_0.0
1.1_1.7_R1.4_0.0
0.5_0.3_B0.3_0.6
0.2_0.8_B0.8_0.0
-0.2_0.6_B0.5_0.3
0.0_0.6_R1.2_0.0
-0.3_0.0_R1.7_0.3		 4.27 4.75 6.72 -18.01 -11.41 -9.54 N/A
97 069510 에스텍 코스닥 2026-10-16
(3.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,220 (3.04% / 0.7만주)
13,800 (-0.14% / 1.2만주)
13,820 (1.02% / 0.6만주)
13,680 (-0.73% / 1.2만주)
13,780 (1.03% / 1.3만주)
13,640 (0.96% / 0.3만주)
13,510 (1.81% / 0.3만주)
13,270 (-0.75% / 0.5만주)
13,370 (1.36% / 0.8만주)
13,190 (1.15% / 0.6만주)
2026-10-1614,220 (3.04% / 0.7만주)
2026-10-1513,800 (-0.14% / 1.2만주)
2026-10-1413,820 (1.02% / 0.6만주)
2026-10-1313,680 (-0.73% / 1.2만주)
2026-10-1213,780 (1.03% / 1.3만주)
2026-10-0813,640 (0.96% / 0.3만주)
2026-10-0713,510 (1.81% / 0.3만주)
2026-10-0613,270 (-0.75% / 0.5만주)
2026-10-0213,370 (1.36% / 0.8만주)
2026-10-0113,190 (1.15% / 0.6만주)
 -0.7_0.0_R3.3_2.5
0.0_4.4_B0.1_0.6
0.1_0.0_R0.9_0.4
0.1_1.2_B0.9_0.4
0.0_0.0_R1.0_1.4
0.0_0.6_R1.0_0.0
0.2_0.3_R1.6_0.1
-0.1_0.2_B0.7_0.7
0.6_0.6_R0.8_0.7
0.4_1.1_R0.8_0.7		 4.25 8.88 13.31 -7.60 2.23 -0.35 N/A
98 082800 비보존 제약 코스닥 2026-10-16
(3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,135 (3.81% / 31.8만주)
3,020 (-0.33% / 21.4만주)
3,030 (5.03% / 18.1만주)
2,885 (1.58% / 19.6만주)
2,840 (-5.65% / 11.6만주)
3,010 (-0.66% / 10.1만주)
3,030 (3.06% / 19.8만주)
2,940 (-0.68% / 11.6만주)
2,960 (0.17% / 11.0만주)
2,955 (3.87% / 12.8만주)
2026-10-163,135 (3.81% / 31.8만주)
2026-10-153,020 (-0.33% / 21.4만주)
2026-10-143,030 (5.03% / 18.1만주)
2026-10-132,885 (1.58% / 19.6만주)
2026-10-122,840 (-5.65% / 11.6만주)
2026-10-083,010 (-0.66% / 10.1만주)
2026-10-073,030 (3.06% / 19.8만주)
2026-10-062,940 (-0.68% / 11.6만주)
2026-10-022,960 (0.17% / 11.0만주)
2026-10-012,955 (3.87% / 12.8만주)
 1.0_1.0_R6.1_0.0
-3.5_0.5_R3.2_0.2
1.6_1.7_R3.4_1.5
0.0_3.0_R1.6_1.3
1.2_0.0_B6.7_0.0
0.8_1.5_B1.5_0.0
2.7_1.8_R0.3_2.5
1.2_0.5_B1.8_1.8
0.2_0.8_D0.0_3.5
0.0_3.2_R3.9_0.2		 4.15 9.04 25.90 -0.16 -24.09 -40.17 N/A
99 328130 루닛 코스닥 2026-10-16
(7.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,840 (7.25% / 209.5만주)
11,040 (-5.80% / 88.9만주)
11,720 (3.26% / 131.1만주)
11,350 (3.28% / 90.8만주)
10,990 (-3.34% / 83.4만주)
11,370 (1.79% / 99.5만주)
11,170 (0.45% / 57.0만주)
11,120 (5.20% / 66.0만주)
10,570 (-4.77% / 56.3만주)
11,100 (1.93% / 71.9만주)
2026-10-1611,840 (7.25% / 209.5만주)
2026-10-1511,040 (-5.80% / 88.9만주)
2026-10-1411,720 (3.26% / 131.1만주)
2026-10-1311,350 (3.28% / 90.8만주)
2026-10-1210,990 (-3.34% / 83.4만주)
2026-10-0811,370 (1.79% / 99.5만주)
2026-10-0711,170 (0.45% / 57.0만주)
2026-10-0611,120 (5.20% / 66.0만주)
2026-10-0210,570 (-4.77% / 56.3만주)
2026-10-0111,100 (1.93% / 71.9만주)
 0.1_2.3_R9.0_0.4
-3.2_3.8_B2.7_5.2
0.8_5.4_R2.4_1.7
-2.9_4.9_R6.4_0.3
1.4_0.5_B4.7_3.1
0.4_5.0_R1.4_1.7
-0.3_0.9_R0.7_2.0
-0.1_0.0_R5.3_0.4
-1.5_0.5_B3.3_1.0
-1.4_2.7_R3.4_0.2		 4.13 38.80 17.93 -39.13 -34.65 -37.86
100 114840 아이패밀리에스씨 코스닥 2026-10-16
(5.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,270 (5.35% / 4.4만주)
7,850 (-2.97% / 5.8만주)
8,090 (2.15% / 3.3만주)
7,920 (0.38% / 8.1만주)
7,890 (-0.75% / 2.1만주)
7,950 (-4.90% / 5.8만주)
8,360 (0.24% / 2.0만주)
8,340 (-0.60% / 3.1만주)
8,390 (0.96% / 1.3만주)
8,310 (1.09% / 1.7만주)
2026-10-168,270 (5.35% / 4.4만주)
2026-10-157,850 (-2.97% / 5.8만주)
2026-10-148,090 (2.15% / 3.3만주)
2026-10-137,920 (0.38% / 8.1만주)
2026-10-127,890 (-0.75% / 2.1만주)
2026-10-087,950 (-4.90% / 5.8만주)
2026-10-078,360 (0.24% / 2.0만주)
2026-10-068,340 (-0.60% / 3.1만주)
2026-10-028,390 (0.96% / 1.3만주)
2026-10-018,310 (1.09% / 1.7만주)
 0.4_0.9_R4.9_0.8
-3.7_1.2_R0.8_3.7
-0.6_0.0_R2.8_2.3
1.4_2.5_B1.0_0.8
3.4_0.0_B4.0_0.2
0.8_1.6_B5.7_0.0
1.0_0.0_B0.7_1.8
-0.4_0.4_B0.2_1.2
0.1_0.5_R0.8_1.2
0.4_1.3_R0.7_0.1		 4.03 -1.55 -0.48 -26.13 -43.29 -54.68 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 199730 바이오인프라 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,575 (0.00% / 0.0만주)
2,575 (29.98% / 30.5만주)
1,981 (29.99% / 52.3만주)
1,524 (29.92% / 3.1만주)
1,173 (29.90% / 3.5만주)
903 (29.93% / 7.8만주)
695 (12.46% / 50.3만주)
618 (-6.79% / 5.8만주)
663 (10.13% / 9.0만주)
602 (-11.21% / 8.9만주)
2026-10-162,575 (0.00% / 0.0만주)
2026-10-152,575 (29.98% / 30.5만주)
2026-10-141,981 (29.99% / 52.3만주)
2026-10-131,524 (29.92% / 3.1만주)
2026-10-121,173 (29.90% / 3.5만주)
2026-10-08903 (29.93% / 7.8만주)
2026-10-07695 (12.46% / 50.3만주)
2026-10-06618 (-6.79% / 5.8만주)
2026-10-02663 (10.13% / 9.0만주)
2026-10-01602 (-11.21% / 8.9만주)
 *
23.7_0.2_R5.1_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
-1.6_0.0_R14.3_14.8
2.9_0.0_B9.4_0.0
-1.2_0.0_R11.4_3.9
-4.1_1.5_B7.4_7.5		 279.79 139.53 58.36 -39.20 -46.74 -47.13 N/A
2 250930 예선테크 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,615 (29.93% / 64.7만주)
1,243 (-29.89% / 246.4만주)
1,773 (-9.54% / 635.9만주)
1,960 (29.97% / 34.8만주)
1,508 (30.00% / 2.6만주)
1,160 (29.90% / 1.5만주)
893 (29.99% / 16.4만주)
687 (29.87% / 15.2만주)
529 (13.76% / 9.0만주)
465 (-2.92% / 31.0만주)
2026-10-161,615 (29.93% / 64.7만주)
2026-10-151,243 (-29.89% / 246.4만주)
2026-10-141,773 (-9.54% / 635.9만주)
2026-10-131,960 (29.97% / 34.8만주)
2026-10-121,508 (30.00% / 2.6만주)
2026-10-081,160 (29.90% / 1.5만주)
2026-10-07893 (29.99% / 16.4만주)
2026-10-06687 (29.87% / 15.2만주)
2026-10-02529 (13.76% / 9.0만주)
2026-10-01465 (-2.92% / 31.0만주)
 10.0_1.2_R18.1_0.0
1.6_0.1_B31.0_4.4
29.8_0.2_B30.3_0.0
22.0_0.0_R6.5_0.0
30.0_0.0_D0.0_0.0
29.9_0.0_D0.0_0.0
30.0_0.0_D0.0_0.0
29.9_5.7_D0.0_0.0
6.9_11.3_R6.4_0.9
4.2_2.4_B6.8_18.4		 237.16 8.75 -12.70 -39.63 -30.84 -29.48 N/A
3 011080 형지I&C 코스닥 2026-10-16
(-0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 876 (-0.90% / 269.7만주)
884 (-7.43% / 520.9만주)
955 (1.27% / 1,117.7만주)
943 (29.89% / 382.5만주)
726 (29.87% / 520.4만주)
559 (30.00% / 45.5만주)
430 (1.65% / 18.4만주)
423 (-6.00% / 69.7만주)
450 (19.36% / 154.3만주)
377 (4.14% / 83.0만주)
2026-10-16876 (-0.90% / 269.7만주)
2026-10-15884 (-7.43% / 520.9만주)
2026-10-14955 (1.27% / 1,117.7만주)
2026-10-13943 (29.89% / 382.5만주)
2026-10-12726 (29.87% / 520.4만주)
2026-10-08559 (30.00% / 45.5만주)
2026-10-07430 (1.65% / 18.4만주)
2026-10-06423 (-6.00% / 69.7만주)
2026-10-02450 (19.36% / 154.3만주)
2026-10-01377 (4.14% / 83.0만주)
 0.0_3.3_B0.9_16.5
1.2_5.0_B8.5_18.3
29.9_2.8_B22.0_0.0
8.1_0.6_R20.1_0.0
13.1_1.7_R14.9_0.0
30.0_0.0_D0.0_0.0
-4.5_0.0_R6.4_4.0
1.6_1.9_B7.4_11.4
0.8_7.1_R18.4_8.7
3.3_3.5_R0.8_10.1		 141.99 36.24 -60.27 -81.50 -88.96 -87.63 N/A
4 042510 라온시큐어 코스닥 2026-10-16
(0.72%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 87.11 61.27 172.14 76.22 125.22 100.96 N/A
5 065650 하이퍼코퍼레이션 코스닥 2026-10-16
(-24.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,460 (-24.66% / 286.0만주)
3,265 (29.82% / 48.2만주)
2,515 (29.84% / 6.1만주)
1,937 (30.00% / 143.4만주)
1,490 (-3.56% / 2.5만주)
1,545 (4.82% / 3.1만주)
1,474 (7.36% / 4.6만주)
1,373 (2.69% / 3.1만주)
1,337 (-0.96% / 6.0만주)
1,350 (-3.23% / 1.6만주)
2026-10-162,460 (-24.66% / 286.0만주)
2026-10-153,265 (29.82% / 48.2만주)
2026-10-142,515 (29.84% / 6.1만주)
2026-10-131,937 (30.00% / 143.4만주)
2026-10-121,490 (-3.56% / 2.5만주)
2026-10-081,545 (4.82% / 3.1만주)
2026-10-071,474 (7.36% / 4.6만주)
2026-10-061,373 (2.69% / 3.1만주)
2026-10-021,337 (-0.96% / 6.0만주)
2026-10-011,350 (-3.23% / 1.6만주)
 3.1_4.1_B26.9_3.7
29.8_8.0_D0.0_0.0
29.8_0.0_D0.0_0.0
-0.2_0.8_R30.3_0.0
-3.0_2.7_B0.6_0.3
-0.7_0.0_R5.6_0.5
0.0_0.9_R7.4_0.0
0.0_2.2_R2.7_0.0
3.6_0.1_B4.4_6.1
0.4_1.8_B3.6_0.6		 76.34 61.21 19.13 -37.24 -36.14 -65.06 N/A
6 219750 한국비티비 코스닥 2026-10-16
(29.93%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 74.61 78.88 59.67 -34.60 -28.54 -45.34 N/A
7 001000 신라섬유 코스닥 2026-10-16
(15.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,845 (15.89% / 86.0만주)
2,455 (-12.63% / 261.5만주)
2,810 (-1.06% / 96.0만주)
2,840 (29.98% / 110.7만주)
2,185 (-2.67% / 58.8만주)
2,245 (29.84% / 64.7만주)
1,729 (-2.81% / 1.6만주)
1,779 (6.59% / 2.3만주)
1,669 (0.12% / 0.8만주)
1,667 (1.71% / 0.7만주)
2026-10-162,845 (15.89% / 86.0만주)
2026-10-152,455 (-12.63% / 261.5만주)
2026-10-142,810 (-1.06% / 96.0만주)
2026-10-132,840 (29.98% / 110.7만주)
2026-10-122,185 (-2.67% / 58.8만주)
2026-10-082,245 (29.84% / 64.7만주)
2026-10-071,729 (-2.81% / 1.6만주)
2026-10-061,779 (6.59% / 2.3만주)
2026-10-021,669 (0.12% / 0.8만주)
2026-10-011,667 (1.71% / 0.7만주)
 5.5_2.3_R9.8_8.4
8.4_0.0_B19.4_19.9
14.6_5.3_B13.7_0.3
-2.1_1.9_R32.7_0.0
0.0_4.6_B2.7_13.1
1.0_0.0_R28.6_0.0
0.3_2.8_B3.1_0.0
1.9_0.0_R4.6_1.9
0.2_1.1_B0.1_0.8
2.4_2.9_B0.7_0.0		 73.58 58.58 -32.18 -71.04 -73.47 -69.89 N/A
8 012340 뉴인텍 코스닥 2026-10-16
(-13.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 676 (-13.33% / 1,971.2만주)
780 (30.00% / 358.5만주)
600 (29.87% / 860.5만주)
462 (29.78% / 844.7만주)
356 (-26.75% / 348.3만주)
486 (29.95% / 279.4만주)
374 (-4.83% / 50.9만주)
393 (5.36% / 75.9만주)
373 (-4.11% / 26.6만주)
389 (-3.71% / 49.3만주)
2026-10-16676 (-13.33% / 1,971.2만주)
2026-10-15780 (30.00% / 358.5만주)
2026-10-14600 (29.87% / 860.5만주)
2026-10-13462 (29.78% / 844.7만주)
2026-10-12356 (-26.75% / 348.3만주)
2026-10-08486 (29.95% / 279.4만주)
2026-10-07374 (-4.83% / 50.9만주)
2026-10-06393 (5.36% / 75.9만주)
2026-10-02373 (-4.11% / 26.6만주)
2026-10-01389 (-3.71% / 49.3만주)
 21.8_1.9_B28.8_5.3
3.0_0.5_R26.2_0.0
7.6_4.8_R20.7_0.0
0.6_6.4_R29.1_0.0
-9.5_0.0_B19.1_8.9
3.2_1.8_R25.9_0.0
0.0_1.1_B4.8_1.8
1.9_0.3_R3.4_18.3
0.0_2.9_B4.1_0.0
1.0_10.0_B4.7_0.2		 67.33 51.57 -7.02 -51.16 -70.91 -70.30 N/A
9 396300 HT로보틱스 코스닥 2026-10-16
(26.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 66.54 89.48 192.53 124.13 253.33 197.85 N/A
10 278650 HLB바이오스텝 코스닥 2026-10-16
(8.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,290 (8.40% / 212.7만주)
4,880 (-13.78% / 71.5만주)
5,660 (-4.87% / 179.6만주)
5,950 (12.05% / 660.2만주)
5,310 (-15.85% / 536.3만주)
6,310 (29.97% / 562.0만주)
4,855 (29.99% / 682.6만주)
3,735 (29.91% / 92.0만주)
2,875 (-5.89% / 17.3만주)
3,055 (-6.14% / 29.9만주)
2026-10-165,290 (8.40% / 212.7만주)
2026-10-154,880 (-13.78% / 71.5만주)
2026-10-145,660 (-4.87% / 179.6만주)
2026-10-135,950 (12.05% / 660.2만주)
2026-10-125,310 (-15.85% / 536.3만주)
2026-10-086,310 (29.97% / 562.0만주)
2026-10-074,855 (29.99% / 682.6만주)
2026-10-063,735 (29.91% / 92.0만주)
2026-10-022,875 (-5.89% / 17.3만주)
2026-10-013,055 (-6.14% / 29.9만주)
 1.3_5.5_R7.0_10.2
-7.2_0.8_B7.0_1.5
-2.5_1.1_B2.4_9.8
-3.0_9.9_R15.5_13.8
6.2_4.3_B20.7_7.5
9.2_2.1_R19.1_0.0
-6.3_3.1_R38.7_0.0
1.0_0.0_R28.6_0.0
-0.8_0.2_B5.1_0.0
0.0_2.5_B6.1_0.0		 62.52 103.46 119.96 -25.75 -26.78 -20.39 N/A
11 355690 에이텀 코스닥 2026-10-16
(18.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,040 (18.76% / 56.6만주)
6,770 (-0.73% / 28.2만주)
6,820 (6.56% / 13.9만주)
6,400 (2.07% / 12.6만주)
6,270 (-1.88% / 17.1만주)
6,390 (11.52% / 26.2만주)
5,730 (4.18% / 20.7만주)
5,500 (2.04% / 5.9만주)
5,390 (1.51% / 8.5만주)
5,310 (0.00% / 6.5만주)
2026-10-168,040 (18.76% / 56.6만주)
2026-10-156,770 (-0.73% / 28.2만주)
2026-10-146,820 (6.56% / 13.9만주)
2026-10-136,400 (2.07% / 12.6만주)
2026-10-126,270 (-1.88% / 17.1만주)
2026-10-086,390 (11.52% / 26.2만주)
2026-10-075,730 (4.18% / 20.7만주)
2026-10-065,500 (2.04% / 5.9만주)
2026-10-025,390 (1.51% / 8.5만주)
2026-10-015,310 (0.00% / 6.5만주)
 0.1_0.0_R17.7_2.6
-1.8_1.6_R1.0_6.6
0.0_2.7_R6.6_1.5
0.0_3.7_R2.1_0.6
-0.6_4.3_B1.3_2.0
0.0_0.0_R11.5_1.4
0.0_0.2_R4.2_3.3
0.2_0.4_R1.9_1.1
-0.8_0.0_R2.3_2.6
-1.7_1.5_R1.7_1.3		 51.41 61.45 88.29 64.75 98.03 -12.13 N/A
12 348030 모비릭스 코스닥 2026-10-16
(-0.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,945 (-0.50% / 4.4만주)
3,965 (0.13% / 10.9만주)
3,960 (1.67% / 4.2만주)
3,895 (0.13% / 6.5만주)
3,890 (0.78% / 7.6만주)
3,860 (6.93% / 16.4만주)
3,610 (17.02% / 53.9만주)
3,085 (18.65% / 34.6만주)
2,600 (-1.52% / 2.6만주)
2,640 (0.00% / 0.2만주)
2026-10-163,945 (-0.50% / 4.4만주)
2026-10-153,965 (0.13% / 10.9만주)
2026-10-143,960 (1.67% / 4.2만주)
2026-10-133,895 (0.13% / 6.5만주)
2026-10-123,890 (0.78% / 7.6만주)
2026-10-083,860 (6.93% / 16.4만주)
2026-10-073,610 (17.02% / 53.9만주)
2026-10-063,085 (18.65% / 34.6만주)
2026-10-022,600 (-1.52% / 2.6만주)
2026-10-012,640 (0.00% / 0.2만주)
 -2.0_2.1_R1.3_1.4
-3.9_0.1_R4.2_0.1
-2.1_0.0_R3.8_0.3
-2.3_1.1_R2.5_0.9
0.6_3.1_R0.1_3.7
-2.9_1.1_R10.1_2.5
14.7_6.5_R2.0_6.6
0.8_2.7_R17.7_7.0
0.4_2.7_B1.9_0.0
-1.1_0.0_R1.1_1.3		 49.43 36.03 37.46 51.15 39.89 0.64 N/A
13 200350 아티스트스튜디오 코스닥 2026-10-16
(0.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,125 (0.98% / 4.3만주)
4,085 (-1.68% / 10.4만주)
4,155 (-3.26% / 5.4만주)
4,295 (-2.50% / 7.8만주)
4,405 (-4.03% / 17.6만주)
4,590 (8.25% / 51.6만주)
4,240 (-1.17% / 53.4만주)
4,290 (30.00% / 63.4만주)
3,300 (13.01% / 17.9만주)
2,920 (3.36% / 6.2만주)
2026-10-164,125 (0.98% / 4.3만주)
2026-10-154,085 (-1.68% / 10.4만주)
2026-10-144,155 (-3.26% / 5.4만주)
2026-10-134,295 (-2.50% / 7.8만주)
2026-10-124,405 (-4.03% / 17.6만주)
2026-10-084,590 (8.25% / 51.6만주)
2026-10-074,240 (-1.17% / 53.4만주)
2026-10-064,290 (30.00% / 63.4만주)
2026-10-023,300 (13.01% / 17.9만주)
2026-10-012,920 (3.36% / 6.2만주)
 0.7_2.0_B0.7_4.1
-3.1_2.1_R1.5_4.0
-1.0_1.3_B2.2_4.6
-1.5_2.9_B1.0_3.7
-0.9_2.4_B3.2_1.2
-1.8_0.2_R10.2_7.8
7.5_4.5_B8.0_0.0
0.0_2.0_R30.0_0.0
1.7_0.3_R11.1_1.8
-0.5_2.8_R3.9_2.9		 46.02 52.78 114.84 -22.90 -22.75 -52.31 N/A
14 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 42.25 42.72 10.80 -29.45 -23.37 0.00
15 079650 서산 코스닥 2026-10-16
(22.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,030 (22.22% / 1,076.1만주)
6,570 (-10.00% / 998.3만주)
7,300 (-16.86% / 1,165.1만주)
8,780 (29.88% / 1,055.6만주)
6,760 (30.00% / 307.3만주)
5,200 (-3.70% / 42.5만주)
5,400 (-3.74% / 55.0만주)
5,610 (0.18% / 54.8만주)
5,600 (-0.18% / 95.2만주)
5,610 (-2.60% / 68.1만주)
2026-10-168,030 (22.22% / 1,076.1만주)
2026-10-156,570 (-10.00% / 998.3만주)
2026-10-147,300 (-16.86% / 1,165.1만주)
2026-10-138,780 (29.88% / 1,055.6만주)
2026-10-126,760 (30.00% / 307.3만주)
2026-10-085,200 (-3.70% / 42.5만주)
2026-10-075,400 (-3.74% / 55.0만주)
2026-10-065,610 (0.18% / 54.8만주)
2026-10-025,600 (-0.18% / 95.2만주)
2026-10-015,610 (-2.60% / 68.1만주)
 4.3_3.2_R17.2_6.4
-4.2_1.7_B6.0_16.3
0.0_5.9_B16.9_4.7
11.4_3.7_R16.6_0.0
13.7_2.0_R14.4_0.0
0.6_1.3_B4.2_0.0
0.5_1.7_B4.3_0.2
0.7_3.6_B0.5_1.6
1.2_1.1_B1.4_7.0
0.0_2.5_B2.6_0.0		 39.41 24.11 51.80 454.94 486.56 396.91 N/A
16 306040 에스제이그룹 코스닥 2026-10-16
(8.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,070 (8.95% / 26.2만주)
1,900 (3.49% / 21.0만주)
1,836 (-1.55% / 11.2만주)
1,865 (-2.92% / 10.3만주)
1,921 (4.35% / 13.1만주)
1,841 (4.19% / 29.3만주)
1,767 (-2.48% / 16.2만주)
1,812 (-7.79% / 105.5만주)
1,965 (29.96% / 26.1만주)
1,512 (0.87% / 0.7만주)
2026-10-162,070 (8.95% / 26.2만주)
2026-10-151,900 (3.49% / 21.0만주)
2026-10-141,836 (-1.55% / 11.2만주)
2026-10-131,865 (-2.92% / 10.3만주)
2026-10-121,921 (4.35% / 13.1만주)
2026-10-081,841 (4.19% / 29.3만주)
2026-10-071,767 (-2.48% / 16.2만주)
2026-10-061,812 (-7.79% / 105.5만주)
2026-10-021,965 (29.96% / 26.1만주)
2026-10-011,512 (0.87% / 0.7만주)
 0.0_0.5_R8.9_1.0
-3.0_0.0_R6.7_2.7
-5.3_0.9_R4.0_3.6
0.0_1.0_B2.9_0.5
2.7_3.6_R1.6_0.8
3.9_4.4_R0.3_6.2
0.2_1.5_B2.7_3.4
9.4_3.5_B15.7_9.8
28.0_6.5_R1.5_0.0
0.1_2.5_R0.8_0.5		 38.09 22.49 21.19 -73.46 -74.76 -48.12 N/A
17 290650 엘앤씨바이오 코스닥 2026-10-16
(23.63%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 70,100 (23.63% / 158.3만주)
56,700 (-5.97% / 54.0만주)
60,300 (3.61% / 72.3만주)
58,200 (2.28% / 104.6만주)
56,900 (0.89% / 71.3만주)
56,400 (-3.26% / 36.4만주)
58,300 (11.26% / 40.7만주)
52,400 (-2.42% / 11.2만주)
53,700 (-4.62% / 29.5만주)
56,300 (8.69% / 36.8만주)
2026-10-1670,100 (23.63% / 158.3만주)
2026-10-1556,700 (-5.97% / 54.0만주)
2026-10-1460,300 (3.61% / 72.3만주)
2026-10-1358,200 (2.28% / 104.6만주)
2026-10-1256,900 (0.89% / 71.3만주)
2026-10-0856,400 (-3.26% / 36.4만주)
2026-10-0758,300 (11.26% / 40.7만주)
2026-10-0652,400 (-2.42% / 11.2만주)
2026-10-0253,700 (-4.62% / 29.5만주)
2026-10-0156,300 (8.69% / 36.8만주)
 -1.2_0.0_R22.3_7.6
-2.5_6.9_B3.6_0.0
-1.9_3.0_R5.6_11.8
3.0_5.3_B0.7_8.9
-0.9_3.2_R1.8_4.9
-1.9_3.2_B1.4_1.9
1.5_0.0_R9.6_2.6
0.4_1.7_B2.8_0.9
-1.2_1.3_B3.4_1.8
-1.7_1.9_R10.6_0.7		 35.33 48.67 -2.37 -5.01 26.53 49.10
18 377220 프롬바이오 코스닥 2026-10-16
(29.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,840 (29.98% / 138.8만주)
2,185 (-11.00% / 82.7만주)
2,455 (29.96% / 222.3만주)
1,889 (0.64% / 2.4만주)
1,877 (0.21% / 1.8만주)
1,873 (-3.95% / 3.1만주)
1,950 (2.09% / 3.4만주)
1,910 (1.17% / 5.1만주)
1,888 (-7.00% / 7.7만주)
2,030 (-3.33% / 3.2만주)
2026-10-162,840 (29.98% / 138.8만주)
2026-10-152,185 (-11.00% / 82.7만주)
2026-10-142,455 (29.96% / 222.3만주)
2026-10-131,889 (0.64% / 2.4만주)
2026-10-121,877 (0.21% / 1.8만주)
2026-10-081,873 (-3.95% / 3.1만주)
2026-10-071,950 (2.09% / 3.4만주)
2026-10-061,910 (1.17% / 5.1만주)
2026-10-021,888 (-7.00% / 7.7만주)
2026-10-012,030 (-3.33% / 3.2만주)
 2.5_6.5_R26.8_0.0
-6.7_8.5_B4.6_16.6
0.1_1.7_R29.9_0.0
-6.8_0.0_R7.9_3.0
-1.1_0.5_R1.3_3.7
0.0_0.2_B3.9_1.8
0.0_0.1_R2.1_5.1
1.2_3.3_D0.0_3.1
-1.5_0.6_B5.6_3.0
-2.1_2.5_B1.2_3.6		 35.24 -2.57 3.65 -55.93 -52.19 -62.97 N/A
19 039440 에스티아이 코스닥 2026-10-16
(14.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,800 (14.50% / 103.6만주)
26,900 (-6.92% / 34.8만주)
28,900 (5.67% / 70.0만주)
27,350 (9.84% / 49.1만주)
24,900 (-1.19% / 16.8만주)
25,200 (3.92% / 16.9만주)
24,250 (-6.37% / 19.3만주)
25,900 (0.19% / 12.5만주)
25,850 (-1.34% / 16.5만주)
26,200 (13.91% / 43.1만주)
2026-10-1630,800 (14.50% / 103.6만주)
2026-10-1526,900 (-6.92% / 34.8만주)
2026-10-1428,900 (5.67% / 70.0만주)
2026-10-1327,350 (9.84% / 49.1만주)
2026-10-1224,900 (-1.19% / 16.8만주)
2026-10-0825,200 (3.92% / 16.9만주)
2026-10-0724,250 (-6.37% / 19.3만주)
2026-10-0625,900 (0.19% / 12.5만주)
2026-10-0225,850 (-1.34% / 16.5만주)
2026-10-0126,200 (13.91% / 43.1만주)
 1.7_5.7_R10.6_3.1
-3.8_1.7_B3.2_2.0
1.5_0.2_R4.1_5.2
-5.2_0.2_R15.9_0.9
-2.6_0.2_R1.4_4.0
0.2_0.2_R3.7_3.0
-1.2_0.2_B5.3_0.2
0.8_2.3_B0.6_1.7
1.0_1.4_B2.3_0.2
-0.4_0.4_R14.4_0.2		 33.91 63.74 14.71 -4.79 2.67 32.00 N/A
20 079190 케스피온 코스닥 2026-10-16
(-5.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,700 (-5.66% / 9.4만주)
1,802 (3.38% / 17.1만주)
1,743 (8.19% / 18.4만주)
1,611 (-10.50% / 16.4만주)
1,800 (5.26% / 22.4만주)
1,710 (-0.81% / 13.3만주)
1,724 (0.88% / 11.3만주)
1,709 (16.89% / 47.6만주)
1,462 (15.66% / 41.6만주)
1,264 (-0.63% / 3.1만주)
2026-10-161,700 (-5.66% / 9.4만주)
2026-10-151,802 (3.38% / 17.1만주)
2026-10-141,743 (8.19% / 18.4만주)
2026-10-131,611 (-10.50% / 16.4만주)
2026-10-121,800 (5.26% / 22.4만주)
2026-10-081,710 (-0.81% / 13.3만주)
2026-10-071,724 (0.88% / 11.3만주)
2026-10-061,709 (16.89% / 47.6만주)
2026-10-021,462 (15.66% / 41.6만주)
2026-10-011,264 (-0.63% / 3.1만주)
 3.2_1.2_B8.6_0.0
-5.3_0.0_R9.2_4.4
0.2_3.4_R7.9_4.9
2.3_2.5_B12.5_0.0
-2.9_2.3_R8.4_17.8
4.4_4.1_B4.9_0.0
0.4_9.1_R0.5_1.2
10.0_3.9_R6.3_5.3
6.8_6.9_R8.3_8.1
-0.7_4.0_R0.1_6.8		 33.65 15.41 54.26 33.54 -12.42 -24.44 N/A
21 0017J0 세미티에스 코스닥 2026-10-16
(3.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,360 (3.07% / 58.6만주)
3,260 (-13.07% / 99.3만주)
3,750 (3.73% / 200.4만주)
3,615 (8.07% / 185.9만주)
3,345 (-1.47% / 153.6만주)
3,395 (0.74% / 114.2만주)
3,370 (2.12% / 119.8만주)
3,300 (2.01% / 245.1만주)
3,235 (4.02% / 299.0만주)
3,110 (22.92% / 479.0만주)
2026-10-163,360 (3.07% / 58.6만주)
2026-10-153,260 (-13.07% / 99.3만주)
2026-10-143,750 (3.73% / 200.4만주)
2026-10-133,615 (8.07% / 185.9만주)
2026-10-123,345 (-1.47% / 153.6만주)
2026-10-083,395 (0.74% / 114.2만주)
2026-10-073,370 (2.12% / 119.8만주)
2026-10-063,300 (2.01% / 245.1만주)
2026-10-023,235 (4.02% / 299.0만주)
2026-10-013,110 (22.92% / 479.0만주)
 6.4_1.9_B3.0_3.2
-6.4_1.7_B7.1_4.7
2.6_5.7_R1.1_2.3
-3.4_3.6_R11.9_1.2
-1.3_3.4_B0.1_8.5
1.3_2.7_B0.6_4.4
2.9_4.5_B0.7_2.4
3.6_2.3_B1.5_7.5
1.6_5.7_R2.4_4.6
0.2_1.2_R22.7_1.0		 32.81 30.74 4.35 0.00 0.00 0.00 N/A
22 043590 웰킵스하이텍 코스닥 2026-10-16
(20.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,180 (20.91% / 39.2만주)
1,803 (-17.67% / 28.5만주)
2,190 (-7.20% / 21.6만주)
2,360 (10.80% / 99.5만주)
2,130 (18.14% / 66.9만주)
1,803 (10.95% / 17.0만주)
1,625 (-1.93% / 6.3만주)
1,657 (0.73% / 1.9만주)
1,645 (-1.44% / 1.2만주)
1,669 (1.15% / 1.2만주)
2026-10-162,180 (20.91% / 39.2만주)
2026-10-151,803 (-17.67% / 28.5만주)
2026-10-142,190 (-7.20% / 21.6만주)
2026-10-132,360 (10.80% / 99.5만주)
2026-10-122,130 (18.14% / 66.9만주)
2026-10-081,803 (10.95% / 17.0만주)
2026-10-071,625 (-1.93% / 6.3만주)
2026-10-061,657 (0.73% / 1.9만주)
2026-10-021,645 (-1.44% / 1.2만주)
2026-10-011,669 (1.15% / 1.2만주)
 -1.1_1.0_R8.2_15.3
-11.0_7.4_B7.5_0.5
0.0_1.4_B7.2_5.9
16.4_19.5_B4.8_9.9
5.1_0.8_R12.4_8.0
21.8_10.1_B8.9_0.0
3.3_8.4_B5.0_0.0
6.1_6.0_B5.0_0.0
1.1_0.2_B2.5_0.2
1.0_1.9_R0.2_2.2		 32.12 47.40 91.06 53.95 72.47 57.97 N/A
23 117670 알파칩스 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,400 (0.00% / 4.6만주)
13,400 (-8.72% / 7.6만주)
14,680 (4.93% / 12.1만주)
13,990 (1.38% / 10.5만주)
13,800 (6.15% / 17.8만주)
13,000 (-2.99% / 76.9만주)
13,400 (29.97% / 64.1만주)
10,310 (1.18% / 2.0만주)
10,190 (-1.83% / 5.0만주)
10,380 (1.96% / 1.9만주)
2026-10-1613,400 (0.00% / 4.6만주)
2026-10-1513,400 (-8.72% / 7.6만주)
2026-10-1414,680 (4.93% / 12.1만주)
2026-10-1313,990 (1.38% / 10.5만주)
2026-10-1213,800 (6.15% / 17.8만주)
2026-10-0813,000 (-2.99% / 76.9만주)
2026-10-0713,400 (29.97% / 64.1만주)
2026-10-0610,310 (1.18% / 2.0만주)
2026-10-0210,190 (-1.83% / 5.0만주)
2026-10-0110,380 (1.96% / 1.9만주)
 0.7_2.5_B0.7_1.9
-5.9_3.9_B3.0_2.5
2.1_3.0_R2.7_0.8
-0.9_4.2_R2.3_1.4
0.0_0.0_R6.2_2.7
0.9_2.7_B3.8_10.6
-0.8_0.5_R31.0_0.0
2.9_1.5_B1.7_0.6
3.1_0.5_B4.8_4.3
0.0_0.5_R2.0_0.2		 31.63 22.04 59.33 -24.08 -7.07 95.62 N/A
24 141000 비아트론 코스닥 2026-10-16
(5.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,710 (5.46% / 18.7만주)
13,000 (-8.90% / 24.7만주)
14,270 (-2.99% / 21.0만주)
14,710 (1.94% / 159.4만주)
14,430 (4.26% / 326.9만주)
13,840 (15.43% / 447.5만주)
11,990 (2.30% / 281.2만주)
11,720 (6.06% / 15.4만주)
11,050 (4.54% / 8.8만주)
10,570 (0.67% / 5.5만주)
2026-10-1613,710 (5.46% / 18.7만주)
2026-10-1513,000 (-8.90% / 24.7만주)
2026-10-1414,270 (-2.99% / 21.0만주)
2026-10-1314,710 (1.94% / 159.4만주)
2026-10-1214,430 (4.26% / 326.9만주)
2026-10-0813,840 (15.43% / 447.5만주)
2026-10-0711,990 (2.30% / 281.2만주)
2026-10-0611,720 (6.06% / 15.4만주)
2026-10-0211,050 (4.54% / 8.8만주)
2026-10-0110,570 (0.67% / 5.5만주)
 2.3_0.0_R3.1_3.3
-5.4_0.8_B3.7_0.0
-2.0_0.5_B1.0_1.5
-4.4_3.2_R6.7_1.2
-2.5_1.9_R7.0_2.9
19.5_5.6_B3.4_4.5
-0.1_1.6_R2.4_1.3
0.8_2.2_R5.2_0.6
0.3_0.9_R4.2_0.0
-0.2_2.4_R0.9_1.0		 30.57 49.18 60.54 15.50 92.29 57.26 N/A
25 225530 HC보광산업 코스닥 2026-10-16
(11.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,750 (11.11% / 355.3만주)
2,475 (-12.85% / 691.5만주)
2,840 (2.53% / 1,363.0만주)
2,770 (12.37% / 556.5만주)
2,465 (13.07% / 246.8만주)
2,180 (3.32% / 3.5만주)
2,110 (-0.24% / 1.3만주)
2,115 (0.24% / 1.4만주)
2,110 (-0.24% / 0.7만주)
2,115 (0.24% / 1.1만주)
2026-10-162,750 (11.11% / 355.3만주)
2026-10-152,475 (-12.85% / 691.5만주)
2026-10-142,840 (2.53% / 1,363.0만주)
2026-10-132,770 (12.37% / 556.5만주)
2026-10-122,465 (13.07% / 246.8만주)
2026-10-082,180 (3.32% / 3.5만주)
2026-10-072,110 (-0.24% / 1.3만주)
2026-10-062,115 (0.24% / 1.4만주)
2026-10-022,110 (-0.24% / 0.7만주)
2026-10-012,115 (0.24% / 1.1만주)
 2.0_1.2_R10.1_5.4
-2.1_2.6_B11.0_17.4
7.4_7.2_B4.5_18.5
-2.6_3.5_R15.4_11.9
1.4_2.7_R11.5_11.4
0.0_2.8_R3.3_0.2
-1.9_0.0_R1.7_0.7
0.0_1.4_R0.2_0.9
0.9_1.2_B1.2_0.0
0.0_1.2_R0.2_1.2		 30.33 30.33 32.85 -31.76 -0.72 -7.09 N/A
26 323350 다원넥스뷰 코스닥 2026-10-16
(11.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,700 (11.53% / 15.2만주)
10,490 (-12.66% / 19.3만주)
12,010 (5.44% / 24.5만주)
11,390 (4.40% / 21.9만주)
10,910 (-2.33% / 30.7만주)
11,170 (17.46% / 38.7만주)
9,510 (-5.47% / 5.4만주)
10,060 (-0.89% / 13.6만주)
10,150 (3.68% / 28.1만주)
9,790 (9.02% / 10.9만주)
2026-10-1611,700 (11.53% / 15.2만주)
2026-10-1510,490 (-12.66% / 19.3만주)
2026-10-1412,010 (5.44% / 24.5만주)
2026-10-1311,390 (4.40% / 21.9만주)
2026-10-1210,910 (-2.33% / 30.7만주)
2026-10-0811,170 (17.46% / 38.7만주)
2026-10-079,510 (-5.47% / 5.4만주)
2026-10-0610,060 (-0.89% / 13.6만주)
2026-10-0210,150 (3.68% / 28.1만주)
2026-10-019,790 (9.02% / 10.9만주)
 2.2_3.0_R9.3_2.0
-3.4_5.2_B9.6_1.9
1.0_4.3_R4.4_3.8
-1.0_2.4_R5.5_2.6
1.1_5.5_B3.4_3.6
2.0_0.2_R15.2_4.3
0.4_0.2_B5.8_0.0
2.3_5.6_B3.1_0.0
0.0_0.8_R3.7_11.9
3.6_4.6_R5.3_1.1		 30.29 41.65 20.49 -8.52 111.19 80.00 N/A
27 101360 에코앤드림 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,660 (30.00% / 544.9만주)
8,200 (-10.97% / 11.9만주)
9,210 (9.51% / 19.8만주)
8,410 (-6.76% / 17.4만주)
9,020 (2.04% / 26.2만주)
8,840 (2.79% / 41.1만주)
8,600 (-4.76% / 7.2만주)
9,030 (1.92% / 9.2만주)
8,860 (5.60% / 11.2만주)
8,390 (2.44% / 7.6만주)
2026-10-1610,660 (30.00% / 544.9만주)
2026-10-158,200 (-10.97% / 11.9만주)
2026-10-149,210 (9.51% / 19.8만주)
2026-10-138,410 (-6.76% / 17.4만주)
2026-10-129,020 (2.04% / 26.2만주)
2026-10-088,840 (2.79% / 41.1만주)
2026-10-078,600 (-4.76% / 7.2만주)
2026-10-069,030 (1.92% / 9.2만주)
2026-10-028,860 (5.60% / 11.2만주)
2026-10-018,390 (2.44% / 7.6만주)
 3.0_0.0_R26.2_0.0
-6.9_0.9_B4.3_5.0
3.6_0.2_R5.7_0.1
-5.9_3.4_B0.9_1.5
5.2_2.3_B3.0_2.8
10.9_0.5_B7.3_1.0
-0.4_0.6_B4.3_0.0
0.0_1.5_R1.9_1.0
3.8_1.1_R1.7_0.8
-2.3_2.1_R4.9_0.0		 30.16 36.14 47.03 -42.56 -39.40 -44.54 N/A
28 069920 엑시온그룹 코스닥 2026-10-16
(4.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,397 (4.64% / 17.1만주)
1,335 (-5.18% / 20.5만주)
1,408 (7.15% / 27.0만주)
1,314 (0.69% / 32.4만주)
1,305 (-3.05% / 13.5만주)
1,346 (-3.79% / 35.8만주)
1,399 (-0.07% / 28.2만주)
1,400 (3.78% / 164.6만주)
1,349 (29.96% / 130.7만주)
1,038 (-4.51% / 30.3만주)
2026-10-161,397 (4.64% / 17.1만주)
2026-10-151,335 (-5.18% / 20.5만주)
2026-10-141,408 (7.15% / 27.0만주)
2026-10-131,314 (0.69% / 32.4만주)
2026-10-121,305 (-3.05% / 13.5만주)
2026-10-081,346 (-3.79% / 35.8만주)
2026-10-071,399 (-0.07% / 28.2만주)
2026-10-061,400 (3.78% / 164.6만주)
2026-10-021,349 (29.96% / 130.7만주)
2026-10-011,038 (-4.51% / 30.3만주)
 0.0_1.6_R4.6_3.5
0.0_3.4_B5.2_3.8
-0.9_3.8_R8.1_2.6
0.0_5.4_R0.7_6.4
0.1_1.0_B3.2_3.9
-2.1_5.3_B1.8_9.5
-2.0_1.6_R2.0_5.1
11.2_7.5_B6.7_2.7
5.9_5.4_R22.7_0.0
1.7_0.0_B6.1_5.4		 28.52 15.07 91.37 -43.21 -70.54 -86.13 N/A
29 032860 더라미 코스닥 2026-10-16
(-0.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,470 (-0.29% / 1.0만주)
3,480 (1.02% / 1.7만주)
3,445 (-8.86% / 1.3만주)
3,780 (0.00% / 2.0만주)
3,780 (-0.53% / 2.1만주)
3,800 (20.63% / 9.2만주)
3,150 (3.45% / 3.3만주)
3,045 (7.41% / 1.6만주)
2,835 (5.39% / 1.2만주)
2,690 (-0.74% / 0.4만주)
2026-10-163,470 (-0.29% / 1.0만주)
2026-10-153,480 (1.02% / 1.7만주)
2026-10-143,445 (-8.86% / 1.3만주)
2026-10-133,780 (0.00% / 2.0만주)
2026-10-123,780 (-0.53% / 2.1만주)
2026-10-083,800 (20.63% / 9.2만주)
2026-10-073,150 (3.45% / 3.3만주)
2026-10-063,045 (7.41% / 1.6만주)
2026-10-022,835 (5.39% / 1.2만주)
2026-10-012,690 (-0.74% / 0.4만주)
 1.6_6.2_R0.7_2.5
0.0_7.1_R1.0_1.6
-2.6_0.0_B6.4_6.8
0.0_9.0_D0.0_5.6
-0.3_6.6_B0.3_2.2
3.7_0.2_R16.4_2.1
0.0_0.0_R3.4_1.4
1.1_0.9_R6.3_1.5
0.2_0.0_R5.2_0.7
-0.4_1.1_B0.4_0.6		 28.04 19.66 5.15 -48.71 -52.85 -51.26 N/A
30 085910 네오티스 코스닥 2026-10-16
(16.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,950 (16.71% / 50.5만주)
17,950 (-10.25% / 40.4만주)
20,000 (-7.83% / 38.4만주)
21,700 (11.40% / 51.3만주)
19,480 (-4.98% / 22.0만주)
20,500 (6.77% / 27.2만주)
19,200 (-4.00% / 19.6만주)
20,000 (16.55% / 58.4만주)
17,160 (0.23% / 10.5만주)
17,120 (4.20% / 12.2만주)
2026-10-1620,950 (16.71% / 50.5만주)
2026-10-1517,950 (-10.25% / 40.4만주)
2026-10-1420,000 (-7.83% / 38.4만주)
2026-10-1321,700 (11.40% / 51.3만주)
2026-10-1219,480 (-4.98% / 22.0만주)
2026-10-0820,500 (6.77% / 27.2만주)
2026-10-0719,200 (-4.00% / 19.6만주)
2026-10-0620,000 (16.55% / 58.4만주)
2026-10-0217,160 (0.23% / 10.5만주)
2026-10-0117,120 (4.20% / 12.2만주)
 6.9_5.8_R8.7_5.0
-9.3_8.0_B1.0_3.4
0.0_1.6_B7.8_6.5
0.0_2.4_R11.4_2.5
0.0_0.4_B5.0_7.3
0.0_0.5_R6.8_2.9
-2.4_3.0_B1.6_1.9
6.1_0.1_R9.9_5.8
0.1_3.1_R0.1_0.8
-0.3_2.3_R4.5_0.8		 27.51 63.42 12.94 -9.50 101.44 401.56 N/A
31 009730 이렘 코스닥 2026-10-16
(-1.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,665 (-1.30% / 10.4만주)
2,700 (0.93% / 13.0만주)
2,675 (4.09% / 61.9만주)
2,570 (22.38% / 99.2만주)
2,100 (23.82% / 75.9만주)
2,075 (4.11% / 13.5만주)
1,993 (0.00% / 4.7만주)
1,993 (-0.10% / 1.4만주)
1,995 (-2.44% / 3.1만주)
2,045 (-2.15% / 2.9만주)
2026-10-162,665 (-1.30% / 10.4만주)
2026-10-152,700 (0.93% / 13.0만주)
2026-10-142,675 (4.09% / 61.9만주)
2026-10-132,570 (22.38% / 99.2만주)
2026-10-122,100 (23.82% / 75.9만주)
2026-10-082,075 (4.11% / 13.5만주)
2026-10-071,993 (0.00% / 4.7만주)
2026-10-061,993 (-0.10% / 1.4만주)
2026-10-021,995 (-2.44% / 3.1만주)
2026-10-012,045 (-2.15% / 2.9만주)
 4.4_11.8_B5.5_0.0
-0.2_6.2_R1.1_4.4
1.2_12.9_R2.9_7.7
-5.2_0.0_R29.1_2.1
12.0_0.1_R10.6_4.8
0.0_0.0_R4.1_5.8
-0.9_1.7_R0.9_0.4
0.0_1.2_B0.1_1.5
-4.0_0.0_R1.6_3.0
-2.6_2.0_R0.5_2.0		 27.51 33.92 63.60 -39.57 -48.42 -64.46 N/A
32 354320 알멕 코스닥 2026-10-16
(6.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 51,800 (6.69% / 10.9만주)
48,550 (-11.41% / 17.8만주)
54,800 (-7.59% / 19.4만주)
59,300 (2.07% / 15.0만주)
58,100 (1.40% / 15.7만주)
57,300 (17.54% / 38.4만주)
48,750 (-3.66% / 21.0만주)
50,600 (15.79% / 55.7만주)
43,700 (3.31% / 18.1만주)
42,300 (4.06% / 9.4만주)
2026-10-1651,800 (6.69% / 10.9만주)
2026-10-1548,550 (-11.41% / 17.8만주)
2026-10-1454,800 (-7.59% / 19.4만주)
2026-10-1359,300 (2.07% / 15.0만주)
2026-10-1258,100 (1.40% / 15.7만주)
2026-10-0857,300 (17.54% / 38.4만주)
2026-10-0748,750 (-3.66% / 21.0만주)
2026-10-0650,600 (15.79% / 55.7만주)
2026-10-0243,700 (3.31% / 18.1만주)
2026-10-0142,300 (4.06% / 9.4만주)
 1.3_4.8_R5.1_3.6
-3.3_3.7_B8.4_3.0
-0.3_5.8_B7.3_0.0
-3.3_4.6_R5.5_0.0
0.0_2.6_R1.4_2.2
1.5_1.7_R15.8_3.3
-0.4_1.1_B3.3_6.3
4.3_0.7_R11.0_7.7
-0.1_1.5_R3.4_1.3
-0.5_2.2_R4.6_0.4		 27.43 33.85 78.62 -38.70 19.91 140.37
33 005160 동국산업 코스닥 2026-10-16
(6.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,270 (6.88% / 309.6만주)
3,995 (-11.71% / 96.6만주)
4,525 (2.38% / 333.9만주)
4,420 (-1.56% / 489.7만주)
4,490 (-4.67% / 473.2만주)
4,710 (22.34% / 2,304.3만주)
3,850 (-7.12% / 61.0만주)
4,145 (4.41% / 562.2만주)
3,970 (18.86% / 758.7만주)
3,340 (-1.18% / 47.9만주)
2026-10-164,270 (6.88% / 309.6만주)
2026-10-153,995 (-11.71% / 96.6만주)
2026-10-144,525 (2.38% / 333.9만주)
2026-10-134,420 (-1.56% / 489.7만주)
2026-10-124,490 (-4.67% / 473.2만주)
2026-10-084,710 (22.34% / 2,304.3만주)
2026-10-073,850 (-7.12% / 61.0만주)
2026-10-064,145 (4.41% / 562.2만주)
2026-10-023,970 (18.86% / 758.7만주)
2026-10-013,340 (-1.18% / 47.9만주)
 2.1_2.3_R6.4_4.3
-4.1_0.6_B7.9_2.6
-1.0_2.7_R3.4_5.3
-1.1_5.0_B0.5_9.5
-0.1_3.3_B4.6_1.3
1.6_1.2_R20.5_4.1
0.1_0.1_B7.2_0.0
1.8_2.1_R2.6_8.2
0.7_3.1_R18.0_7.1
2.2_2.4_B3.3_1.6		 26.33 38.86 83.66 25.96 66.80 46.13 N/A
34 452280 한선엔지니어링 코스닥 2026-10-16
(15.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,870 (15.00% / 825.8만주)
14,670 (-7.91% / 192.5만주)
15,930 (26.93% / 603.9만주)
12,550 (-5.43% / 31.8만주)
13,270 (-5.55% / 48.1만주)
14,050 (-1.75% / 48.5만주)
14,300 (-4.79% / 57.0만주)
15,020 (4.89% / 124.5만주)
14,320 (2.29% / 110.8만주)
14,000 (4.63% / 140.2만주)
2026-10-1616,870 (15.00% / 825.8만주)
2026-10-1514,670 (-7.91% / 192.5만주)
2026-10-1415,930 (26.93% / 603.9만주)
2026-10-1312,550 (-5.43% / 31.8만주)
2026-10-1213,270 (-5.55% / 48.1만주)
2026-10-0814,050 (-1.75% / 48.5만주)
2026-10-0714,300 (-4.79% / 57.0만주)
2026-10-0615,020 (4.89% / 124.5만주)
2026-10-0214,320 (2.29% / 110.8만주)
2026-10-0114,000 (4.63% / 140.2만주)
 2.2_0.7_R10.9_7.6
-4.0_2.2_B4.1_3.9
1.1_0.6_R25.5_1.7
-5.0_3.1_B0.5_3.3
-1.1_3.8_B4.5_0.0
-0.7_1.4_B1.1_3.9
0.3_0.0_B5.1_1.5
0.5_1.7_R4.4_2.0
0.0_2.4_R2.3_1.5
2.2_3.2_R2.3_1.4		 26.08 57.81 55.77 4.20 65.23 44.06 N/A
35 317240 TS트릴리온 코스닥 2026-10-16
(30.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,261 (30.00% / 194.1만주)
970 (-6.28% / 23.9만주)
1,035 (8.83% / 47.6만주)
951 (-0.83% / 5.8만주)
959 (-4.10% / 11.1만주)
1,000 (-0.60% / 12.4만주)
1,006 (1.51% / 18.9만주)
991 (-0.90% / 8.6만주)
1,000 (0.00% / 8.6만주)
1,000 (-0.50% / 7.5만주)
2026-10-161,261 (30.00% / 194.1만주)
2026-10-15970 (-6.28% / 23.9만주)
2026-10-141,035 (8.83% / 47.6만주)
2026-10-13951 (-0.83% / 5.8만주)
2026-10-12959 (-4.10% / 11.1만주)
2026-10-081,000 (-0.60% / 12.4만주)
2026-10-071,006 (1.51% / 18.9만주)
2026-10-06991 (-0.90% / 8.6만주)
2026-10-021,000 (0.00% / 8.6만주)
2026-10-011,000 (-0.50% / 7.5만주)
 7.3_0.0_R21.1_0.0
-2.2_2.8_B4.2_0.0
-0.9_0.0_R9.9_3.4
-1.4_8.1_R0.5_0.3
-2.6_1.9_B1.5_1.3
-0.7_2.3_R0.1_0.3
0.8_2.9_R0.7_1.5
0.3_1.1_B1.2_0.0
0.1_1.6_B0.1_0.9
0.0_1.8_B0.5_0.0		 25.47 19.07 71.56 -18.38 -47.46 23.63 N/A
36 351320 넥사다이내믹스 코스닥 2026-10-16
(2.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,955 (2.48% / 46.6만주)
4,835 (-4.26% / 70.8만주)
5,050 (4.45% / 50.5만주)
4,835 (-0.51% / 33.4만주)
4,860 (9.34% / 43.9만주)
4,445 (2.66% / 26.0만주)
4,330 (-1.81% / 34.1만주)
4,410 (-8.22% / 37.7만주)
4,805 (3.33% / 65.6만주)
4,650 (17.72% / 83.7만주)
2026-10-164,955 (2.48% / 46.6만주)
2026-10-154,835 (-4.26% / 70.8만주)
2026-10-145,050 (4.45% / 50.5만주)
2026-10-134,835 (-0.51% / 33.4만주)
2026-10-124,860 (9.34% / 43.9만주)
2026-10-084,445 (2.66% / 26.0만주)
2026-10-074,330 (-1.81% / 34.1만주)
2026-10-064,410 (-8.22% / 37.7만주)
2026-10-024,805 (3.33% / 65.6만주)
2026-10-014,650 (17.72% / 83.7만주)
 0.0_5.7_R3.1_3.5
5.0_8.5_B8.8_0.0
1.0_1.0_R3.4_6.3
-2.1_3.4_R1.6_3.4
-0.2_0.8_R9.6_2.4
2.8_7.4_B0.1_2.9
6.6_9.8_B7.9_0.0
0.3_5.7_B8.5_4.1
2.0_0.9_R1.3_5.3
1.1_0.0_R16.4_3.7		 25.44 20.71 398.99 265.14 336.95 221.13 N/A
37 187420 HLB제넥스 코스닥 2026-10-16
(17.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (17.37% / 202.9만주)
2,130 (-4.05% / 22.4만주)
2,220 (-1.33% / 22.9만주)
2,250 (-0.88% / 63.7만주)
2,270 (-13.03% / 85.2만주)
2,610 (20.00% / 466.4만주)
2,175 (2.35% / 53.0만주)
2,125 (11.26% / 180.8만주)
1,910 (-3.00% / 14.2만주)
1,969 (-1.35% / 8.2만주)
2026-10-162,500 (17.37% / 202.9만주)
2026-10-152,130 (-4.05% / 22.4만주)
2026-10-142,220 (-1.33% / 22.9만주)
2026-10-132,250 (-0.88% / 63.7만주)
2026-10-122,270 (-13.03% / 85.2만주)
2026-10-082,610 (20.00% / 466.4만주)
2026-10-072,175 (2.35% / 53.0만주)
2026-10-062,125 (11.26% / 180.8만주)
2026-10-021,910 (-3.00% / 14.2만주)
2026-10-011,969 (-1.35% / 8.2만주)
 1.4_1.6_R16.0_7.0
-2.7_4.5_B1.4_0.7
-1.3_5.6_D0.0_2.0
-3.1_0.7_R2.3_5.8
-3.1_1.3_B10.3_2.6
0.0_0.9_R20.0_6.5
-1.6_2.6_R4.1_2.3
0.7_0.4_R10.4_12.5
-0.3_0.8_B2.7_1.1
0.1_2.2_B1.4_0.0		 25.25 39.43 31.58 -16.25 -7.41 -17.76 N/A
38 263600 덕우전자 코스닥 2026-10-16
(-0.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,240 (-0.12% / 10.6만주)
4,245 (-3.85% / 13.3만주)
4,415 (-2.75% / 23.9만주)
4,540 (-1.94% / 25.7만주)
4,630 (-6.28% / 23.1만주)
4,940 (-2.56% / 42.7만주)
5,070 (-6.28% / 73.1만주)
5,410 (2.27% / 367.9만주)
5,290 (19.95% / 662.9만주)
4,410 (29.90% / 54.3만주)
2026-10-164,240 (-0.12% / 10.6만주)
2026-10-154,245 (-3.85% / 13.3만주)
2026-10-144,415 (-2.75% / 23.9만주)
2026-10-134,540 (-1.94% / 25.7만주)
2026-10-124,630 (-6.28% / 23.1만주)
2026-10-084,940 (-2.56% / 42.7만주)
2026-10-075,070 (-6.28% / 73.1만주)
2026-10-065,410 (2.27% / 367.9만주)
2026-10-025,290 (19.95% / 662.9만주)
2026-10-014,410 (29.90% / 54.3만주)
 -0.6_1.4_R1.3_1.9
-3.7_3.4_B0.1_1.2
0.0_1.5_B2.8_2.1
-1.7_2.3_B0.2_3.3
-1.4_1.1_B4.9_2.1
0.6_2.7_B3.1_5.1
-0.2_0.4_B6.1_3.1
0.2_6.9_R2.1_18.3
12.9_0.1_R6.2_8.3
-0.1_1.5_R30.1_0.0		 24.89 19.77 32.71 -25.87 -11.20 -2.97 N/A
39 088280 쏘닉스 코스닥 2026-10-16
(29.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (29.95% / 65.5만주)
2,955 (-15.09% / 19.6만주)
3,480 (10.13% / 34.4만주)
3,160 (0.00% / 9.4만주)
3,160 (-3.66% / 8.6만주)
3,280 (3.80% / 8.3만주)
3,160 (-2.62% / 10.4만주)
3,245 (0.46% / 9.1만주)
3,230 (2.87% / 10.2만주)
3,140 (2.11% / 6.5만주)
2026-10-163,840 (29.95% / 65.5만주)
2026-10-152,955 (-15.09% / 19.6만주)
2026-10-143,480 (10.13% / 34.4만주)
2026-10-133,160 (0.00% / 9.4만주)
2026-10-123,160 (-3.66% / 8.6만주)
2026-10-083,280 (3.80% / 8.3만주)
2026-10-073,160 (-2.62% / 10.4만주)
2026-10-063,245 (0.46% / 9.1만주)
2026-10-023,230 (2.87% / 10.2만주)
2026-10-013,140 (2.11% / 6.5만주)
 2.5_3.8_R24.9_1.5
-1.9_1.7_B13.5_0.0
0.0_0.8_R10.1_2.9
-2.2_2.9_R2.3_2.8
-0.2_0.0_B3.5_6.9
0.0_1.9_R3.8_1.8
1.7_1.9_B4.2_1.5
2.2_4.5_B1.7_2.0
0.0_1.3_R2.9_1.5
-0.7_1.8_R2.8_2.2		 24.88 39.38 33.80 -35.68 119.30 74.15 N/A
40 176750 듀켐바이오 코스닥 2026-10-16
(-4.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (-4.12% / 737.8만주)
8,970 (30.00% / 306.5만주)
6,900 (1.77% / 3.6만주)
6,780 (-2.59% / 9.1만주)
6,960 (-8.06% / 7.0만주)
7,570 (-2.95% / 4.0만주)
7,800 (5.55% / 20.5만주)
7,390 (1.37% / 5.5만주)
7,290 (4.59% / 15.6만주)
6,970 (1.01% / 5.3만주)
2026-10-168,600 (-4.12% / 737.8만주)
2026-10-158,970 (30.00% / 306.5만주)
2026-10-146,900 (1.77% / 3.6만주)
2026-10-136,780 (-2.59% / 9.1만주)
2026-10-126,960 (-8.06% / 7.0만주)
2026-10-087,570 (-2.95% / 4.0만주)
2026-10-077,800 (5.55% / 20.5만주)
2026-10-067,390 (1.37% / 5.5만주)
2026-10-027,290 (4.59% / 15.6만주)
2026-10-016,970 (1.01% / 5.3만주)
 5.9_4.1_B8.3_8.4
16.1_7.0_R12.0_0.0
-0.1_0.4_R1.9_1.3
-1.1_1.9_B1.5_2.6
-2.9_0.7_B5.3_1.4
-1.8_1.5_B1.2_0.0
4.1_0.8_R1.4_1.4
-1.2_0.6_R2.6_0.0
6.7_1.0_B2.0_0.0
-1.6_2.7_R2.7_0.6		 24.64 45.27 44.05 -5.29 -6.52 -6.32 N/A
41 179530 애드바이오텍 코스닥 2026-10-16
(-1.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,105 (-1.17% / 3.8만주)
2,130 (-1.16% / 6.7만주)
2,155 (-2.05% / 4.6만주)
2,200 (-1.12% / 62.6만주)
2,225 (-2.84% / 65.9만주)
2,290 (3.62% / 31.0만주)
2,210 (0.45% / 11.4만주)
2,200 (7.06% / 31.6만주)
2,055 (13.72% / 35.4만주)
1,807 (6.92% / 14.9만주)
2026-10-162,105 (-1.17% / 3.8만주)
2026-10-152,130 (-1.16% / 6.7만주)
2026-10-142,155 (-2.05% / 4.6만주)
2026-10-132,200 (-1.12% / 62.6만주)
2026-10-122,225 (-2.84% / 65.9만주)
2026-10-082,290 (3.62% / 31.0만주)
2026-10-072,210 (0.45% / 11.4만주)
2026-10-062,200 (7.06% / 31.6만주)
2026-10-022,055 (13.72% / 35.4만주)
2026-10-011,807 (6.92% / 14.9만주)
 6.1_2.2_B7.7_0.0
-1.9_3.5_R0.7_1.4
0.0_1.6_B2.0_0.7
-2.9_0.2_R1.9_2.0
-2.0_0.7_B0.9_5.8
0.9_3.4_R2.7_0.9
-2.5_4.2_R3.0_1.8
0.2_2.9_R6.8_2.3
0.1_0.0_R13.6_3.4
0.6_1.5_R6.3_0.7		 24.56 5.25 5.51 -29.01 12.57 -34.01 N/A
42 060310 3S 코스닥 2026-10-16
(8.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,335 (8.10% / 35.0만주)
1,235 (-1.28% / 16.2만주)
1,251 (-1.81% / 9.1만주)
1,274 (1.68% / 26.8만주)
1,253 (0.48% / 20.5만주)
1,247 (4.97% / 18.3만주)
1,188 (-1.08% / 10.9만주)
1,201 (1.35% / 17.0만주)
1,185 (6.66% / 27.9만주)
1,111 (3.06% / 6.5만주)
2026-10-161,335 (8.10% / 35.0만주)
2026-10-151,235 (-1.28% / 16.2만주)
2026-10-141,251 (-1.81% / 9.1만주)
2026-10-131,274 (1.68% / 26.8만주)
2026-10-121,253 (0.48% / 20.5만주)
2026-10-081,247 (4.97% / 18.3만주)
2026-10-071,188 (-1.08% / 10.9만주)
2026-10-061,201 (1.35% / 17.0만주)
2026-10-021,185 (6.66% / 27.9만주)
2026-10-011,111 (3.06% / 6.5만주)
 0.0_0.0_R8.4_0.7
3.7_2.2_B4.8_0.0
-1.9_0.2_R0.1_3.1
0.0_2.2_R1.7_5.2
0.0_3.8_R0.5_2.2
-1.0_0.5_R6.0_0.0
-1.3_1.8_R0.3_1.9
-0.8_0.5_R2.2_0.4
-0.1_0.1_R6.8_0.3
-1.4_0.0_R4.5_0.4		 23.84 16.90 14.20 -8.25 -12.46 -32.85 N/A
43 048910 대원미디어 코스닥 2026-10-16
(4.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,570 (4.26% / 10.5만주)
8,220 (-5.95% / 15.3만주)
8,740 (1.16% / 24.4만주)
8,640 (6.01% / 22.8만주)
8,150 (-1.21% / 17.7만주)
8,250 (11.94% / 50.7만주)
7,370 (2.22% / 5.1만주)
7,210 (1.12% / 19.2만주)
7,130 (-0.14% / 4.3만주)
7,140 (2.59% / 4.6만주)
2026-10-168,570 (4.26% / 10.5만주)
2026-10-158,220 (-5.95% / 15.3만주)
2026-10-148,740 (1.16% / 24.4만주)
2026-10-138,640 (6.01% / 22.8만주)
2026-10-128,150 (-1.21% / 17.7만주)
2026-10-088,250 (11.94% / 50.7만주)
2026-10-077,370 (2.22% / 5.1만주)
2026-10-067,210 (1.12% / 19.2만주)
2026-10-027,130 (-0.14% / 4.3만주)
2026-10-017,140 (2.59% / 4.6만주)
 0.1_0.0_R3.9_4.2
-0.6_2.1_B5.4_1.6
-0.5_2.7_R1.6_4.7
-2.5_0.6_R8.7_0.9
0.1_6.5_B1.3_1.7
1.1_1.3_R10.7_1.9
1.2_1.4_R1.0_1.1
1.4_0.1_B0.3_7.6
1.1_1.4_B1.2_1.0
0.6_1.3_R2.0_1.8		 23.13 36.46 81.38 10.30 12.03 -4.78
44 255440 야스 코스닥 2026-10-16
(4.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,200 (4.51% / 14.7만주)
9,760 (-7.49% / 22.3만주)
10,550 (2.53% / 41.0만주)
10,290 (16.14% / 99.6만주)
8,860 (-1.12% / 8.6만주)
8,960 (3.82% / 10.2만주)
8,630 (0.82% / 4.8만주)
8,560 (-0.12% / 7.0만주)
8,570 (-0.12% / 11.1만주)
8,580 (3.25% / 8.3만주)
2026-10-1610,200 (4.51% / 14.7만주)
2026-10-159,760 (-7.49% / 22.3만주)
2026-10-1410,550 (2.53% / 41.0만주)
2026-10-1310,290 (16.14% / 99.6만주)
2026-10-128,860 (-1.12% / 8.6만주)
2026-10-088,960 (3.82% / 10.2만주)
2026-10-078,630 (0.82% / 4.8만주)
2026-10-068,560 (-0.12% / 7.0만주)
2026-10-028,570 (-0.12% / 11.1만주)
2026-10-018,580 (3.25% / 8.3만주)
 1.0_4.2_R2.9_2.3
-4.3_2.2_B3.4_2.1
2.7_6.0_B0.2_2.9
-0.7_1.7_R16.9_0.9
0.1_3.7_B1.2_1.4
-0.1_0.7_R3.9_0.4
0.0_1.5_R0.8_1.7
2.3_1.9_B2.4_0.6
0.2_1.1_B0.3_3.7
-0.2_1.8_R3.5_0.0		 22.74 55.02 45.30 -16.12 3.76 15.25 N/A
45 059100 아이컴포넌트 코스닥 2026-10-16
(16.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (16.81% / 18.4만주)
7,020 (-4.10% / 6.9만주)
7,320 (9.58% / 15.5만주)
6,680 (0.45% / 2.1만주)
6,650 (-0.75% / 2.9만주)
6,700 (3.08% / 2.2만주)
6,500 (-2.99% / 2.3만주)
6,700 (-0.59% / 4.1만주)
6,740 (0.15% / 1.2만주)
6,730 (0.60% / 1.9만주)
2026-10-168,200 (16.81% / 18.4만주)
2026-10-157,020 (-4.10% / 6.9만주)
2026-10-147,320 (9.58% / 15.5만주)
2026-10-136,680 (0.45% / 2.1만주)
2026-10-126,650 (-0.75% / 2.9만주)
2026-10-086,700 (3.08% / 2.2만주)
2026-10-076,500 (-2.99% / 2.3만주)
2026-10-066,700 (-0.59% / 4.1만주)
2026-10-026,740 (0.15% / 1.2만주)
2026-10-016,730 (0.60% / 1.9만주)
 4.0_2.6_R13.4_0.7
-0.8_0.9_B3.3_1.5
0.0_2.7_R9.6_3.3
0.8_3.9_B0.3_3.4
0.0_2.3_B0.7_2.5
5.7_3.7_B2.5_0.0
-0.9_0.8_B2.1_1.5
-0.1_3.7_B0.4_0.0
0.3_1.5_B0.1_0.1
0.0_0.9_R0.6_0.3		 22.57 28.33 63.67 47.75 71.01 57.39 N/A
46 154040 다산솔루에타 코스닥 2026-10-16
(0.60%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,020 (0.60% / 0.2만주)
9,960 (0.40% / 0.3만주)
9,920 (4.42% / 0.3만주)
9,500 (3.71% / 0.5만주)
9,160 (-3.07% / 0.2만주)
9,450 (-8.61% / 0.7만주)
10,340 (2.58% / 0.2만주)
10,080 (8.86% / 1.0만주)
9,260 (5.23% / 0.6만주)
8,800 (7.58% / 0.5만주)
2026-10-1610,020 (0.60% / 0.2만주)
2026-10-159,960 (0.40% / 0.3만주)
2026-10-149,920 (4.42% / 0.3만주)
2026-10-139,500 (3.71% / 0.5만주)
2026-10-129,160 (-3.07% / 0.2만주)
2026-10-089,450 (-8.61% / 0.7만주)
2026-10-0710,340 (2.58% / 0.2만주)
2026-10-0610,080 (8.86% / 1.0만주)
2026-10-029,260 (5.23% / 0.6만주)
2026-10-018,800 (7.58% / 0.5만주)
 -0.2_0.9_R0.6_1.2
0.7_4.5_B0.3_1.1
5.1_3.9_B0.6_4.9
0.0_0.2_R3.7_4.0
0.5_0.1_B3.6_5.3
-1.5_2.0_B7.2_0.8
0.0_0.7_R2.6_0.5
3.1_5.8_R5.5_1.0
1.0_1.0_R4.2_0.9
2.8_0.1_R4.6_1.7		 22.49 -5.02 24.63 -16.01 -15.80 -2.62 N/A
47 032685 소프트센우 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,850 (0.00% / 0.0만주)
6,850 (13.98% / 2.0만주)
6,010 (3.44% / 0.2만주)
5,810 (4.50% / 0.5만주)
5,560 (-9.59% / 0.5만주)
6,150 (-1.28% / 1.1만주)
6,230 (-15.35% / 0.8만주)
7,360 (28.45% / 0.8만주)
5,730 (-1.21% / 0.1만주)
5,800 (3.57% / 0.1만주)
2026-10-166,850 (0.00% / 0.0만주)
2026-10-156,850 (13.98% / 2.0만주)
2026-10-146,010 (3.44% / 0.2만주)
2026-10-135,810 (4.50% / 0.5만주)
2026-10-125,560 (-9.59% / 0.5만주)
2026-10-086,150 (-1.28% / 1.1만주)
2026-10-076,230 (-15.35% / 0.8만주)
2026-10-067,360 (28.45% / 0.8만주)
2026-10-025,730 (-1.21% / 0.1만주)
2026-10-015,800 (3.57% / 0.1만주)
 *
-0.2_0.0_R14.2_14.0
-0.9_0.0_R4.3_3.2
11.9_9.6_B6.6_0.0
-5.7_5.4_B4.1_0.0
4.3_0.0_B5.4_20.2
-12.5_0.0_B3.3_7.0
1.6_0.0_R26.5_1.1
1.0_3.8_B2.2_0.0
1.6_1.6_R1.9_0.5		 22.32 2.24 -31.16 -76.74 -79.76 -78.43 N/A
48 078350 한양디지텍 코스닥 2026-10-16
(12.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 38,900 (12.75% / 73.4만주)
34,500 (-8.24% / 81.1만주)
37,600 (-2.08% / 50.6만주)
38,400 (3.50% / 51.4만주)
37,100 (-4.75% / 28.3만주)
38,950 (7.01% / 32.3만주)
36,400 (0.14% / 37.0만주)
36,350 (0.97% / 24.7만주)
36,000 (0.00% / 57.2만주)
36,000 (12.68% / 75.5만주)
2026-10-1638,900 (12.75% / 73.4만주)
2026-10-1534,500 (-8.24% / 81.1만주)
2026-10-1437,600 (-2.08% / 50.6만주)
2026-10-1338,400 (3.50% / 51.4만주)
2026-10-1237,100 (-4.75% / 28.3만주)
2026-10-0838,950 (7.01% / 32.3만주)
2026-10-0736,400 (0.14% / 37.0만주)
2026-10-0636,350 (0.97% / 24.7만주)
2026-10-0236,000 (0.00% / 57.2만주)
2026-10-0136,000 (12.68% / 75.5만주)
 6.1_5.6_R7.0_1.9
-8.2_7.0_D0.0_5.2
1.7_6.1_B3.7_3.8
-4.2_3.9_R8.0_0.4
-1.7_2.7_B3.1_2.5
-0.7_0.0_R7.7_1.4
-1.0_6.7_R1.1_4.9
0.1_3.1_R0.8_1.8
-3.9_0.9_R4.0_4.4
-2.5_0.0_R15.6_1.4		 21.75 125.51 76.82 33.68 54.67 91.63
49 054930 유신 코스닥 2026-10-16
(-3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,150 (-3.42% / 28.1만주)
21,900 (-8.37% / 24.5만주)
23,900 (10.90% / 122.5만주)
21,550 (-4.86% / 175.9만주)
22,650 (29.87% / 43.6만주)
17,440 (-0.11% / 0.3만주)
17,460 (-0.91% / 0.5만주)
17,620 (-0.11% / 0.6만주)
17,640 (1.09% / 0.3만주)
17,450 (0.17% / 0.4만주)
2026-10-1621,150 (-3.42% / 28.1만주)
2026-10-1521,900 (-8.37% / 24.5만주)
2026-10-1423,900 (10.90% / 122.5만주)
2026-10-1321,550 (-4.86% / 175.9만주)
2026-10-1222,650 (29.87% / 43.6만주)
2026-10-0817,440 (-0.11% / 0.3만주)
2026-10-0717,460 (-0.91% / 0.5만주)
2026-10-0617,620 (-0.11% / 0.6만주)
2026-10-0217,640 (1.09% / 0.3만주)
2026-10-0117,450 (0.17% / 0.4만주)
 0.9_4.1_B1.8_6.1
-4.2_2.5_B4.4_7.2
0.2_0.9_R10.6_6.7
6.6_3.9_B10.8_9.1
1.1_2.3_R28.5_0.0
1.2_1.0_B1.2_0.0
2.1_1.3_B2.9_0.0
0.3_0.8_B0.5_0.4
1.1_0.7_D0.0_0.9
1.2_0.2_B1.0_0.3		 21.41 18.35 30.39 -25.53 -3.64 0.48 N/A
50 308100 형지글로벌 코스닥 2026-10-16
(-18.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 312 (-18.32% / 296.5만주)
382 (-19.75% / 495.6만주)
476 (-11.19% / 876.3만주)
536 (29.78% / 637.6만주)
413 (26.69% / 1,407.3만주)
326 (29.88% / 113.7만주)
251 (0.00% / 30.5만주)
251 (-1.95% / 56.2만주)
256 (1.19% / 163.3만주)
253 (-1.56% / 31.4만주)
2026-10-16312 (-18.32% / 296.5만주)
2026-10-15382 (-19.75% / 495.6만주)
2026-10-14476 (-11.19% / 876.3만주)
2026-10-13536 (29.78% / 637.6만주)
2026-10-12413 (26.69% / 1,407.3만주)
2026-10-08326 (29.88% / 113.7만주)
2026-10-07251 (0.00% / 30.5만주)
2026-10-06251 (-1.95% / 56.2만주)
2026-10-02256 (1.19% / 163.3만주)
2026-10-01253 (-1.56% / 31.4만주)
 2.9_0.6_B20.6_9.9
-0.2_7.6_B19.6_12.4
21.3_0.6_B26.8_4.5
0.0_0.0_R29.8_0.0
14.7_3.2_R10.4_2.4
20.3_0.0_R7.9_0.0
3.6_1.6_B3.5_0.4
3.5_0.4_B5.3_9.4
0.4_5.1_R0.8_20.3
0.0_0.0_B1.6_6.2		 21.40 12.23 -38.22 -69.26 -76.77 -82.01 N/A
51 383930 디티앤씨알오 코스닥 2026-10-16
(-2.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,345 (-2.49% / 8.7만주)
2,405 (-11.90% / 23.6만주)
2,730 (8.76% / 16.4만주)
2,510 (-2.33% / 16.1만주)
2,570 (4.26% / 36.8만주)
2,465 (14.39% / 26.1만주)
2,155 (12.36% / 38.4만주)
1,918 (-2.79% / 8.4만주)
1,973 (-4.22% / 9.4만주)
2,060 (6.35% / 9.7만주)
2026-10-162,345 (-2.49% / 8.7만주)
2026-10-152,405 (-11.90% / 23.6만주)
2026-10-142,730 (8.76% / 16.4만주)
2026-10-132,510 (-2.33% / 16.1만주)
2026-10-122,570 (4.26% / 36.8만주)
2026-10-082,465 (14.39% / 26.1만주)
2026-10-072,155 (12.36% / 38.4만주)
2026-10-061,918 (-2.79% / 8.4만주)
2026-10-021,973 (-4.22% / 9.4만주)
2026-10-012,060 (6.35% / 9.7만주)
 -4.0_1.1_R0.9_9.7
-1.1_4.0_B10.9_0.0
2.6_6.2_R6.0_0.5
0.0_2.0_B2.3_4.1
3.0_5.5_R1.2_8.9
0.0_3.5_R14.4_0.6
1.3_1.6_R11.0_9.0
0.4_0.9_B3.1_1.5
-1.5_0.0_B2.8_2.7
-3.4_0.0_R10.0_0.5		 21.06 35.86 39.92 -36.28 -1.05 -19.83 N/A
52 045300 성우테크론 코스닥 2026-10-16
(3.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,290 (3.79% / 11.3만주)
3,170 (-0.94% / 8.9만주)
3,200 (-0.16% / 11.7만주)
3,205 (-0.62% / 10.3만주)
3,225 (0.78% / 18.3만주)
3,200 (4.75% / 15.8만주)
3,055 (0.66% / 6.0만주)
3,035 (4.12% / 7.9만주)
2,915 (5.05% / 4.3만주)
2,775 (2.02% / 3.2만주)
2026-10-163,290 (3.79% / 11.3만주)
2026-10-153,170 (-0.94% / 8.9만주)
2026-10-143,200 (-0.16% / 11.7만주)
2026-10-133,205 (-0.62% / 10.3만주)
2026-10-123,225 (0.78% / 18.3만주)
2026-10-083,200 (4.75% / 15.8만주)
2026-10-073,055 (0.66% / 6.0만주)
2026-10-063,035 (4.12% / 7.9만주)
2026-10-022,915 (5.05% / 4.3만주)
2026-10-012,775 (2.02% / 3.2만주)
 -1.9_0.0_R5.6_0.5
-6.3_0.8_R5.7_0.2
0.0_3.4_B0.2_0.6
-2.6_2.9_R2.1_1.4
1.1_2.3_B0.3_1.9
-1.6_0.0_R6.5_2.3
0.3_2.1_R0.3_1.1
0.2_0.0_R3.9_1.6
0.9_0.4_R4.1_1.2
0.0_0.6_R2.0_1.3		 20.96 21.63 32.93 4.28 6.13 1.17 N/A
53 030960 양지사 코스닥 2026-10-16
(-7.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,710 (-7.46% / 404.0만주)
6,170 (29.89% / 504.4만주)
4,750 (-0.42% / 12.3만주)
4,770 (5.76% / 136.4만주)
4,510 (-2.91% / 2.5만주)
4,645 (2.99% / 7.1만주)
4,510 (-2.80% / 2.4만주)
4,640 (-2.52% / 1.2만주)
4,760 (1.17% / 0.9만주)
4,705 (-0.63% / 1.0만주)
2026-10-165,710 (-7.46% / 404.0만주)
2026-10-156,170 (29.89% / 504.4만주)
2026-10-144,750 (-0.42% / 12.3만주)
2026-10-134,770 (5.76% / 136.4만주)
2026-10-124,510 (-2.91% / 2.5만주)
2026-10-084,645 (2.99% / 7.1만주)
2026-10-074,510 (-2.80% / 2.4만주)
2026-10-064,640 (-2.52% / 1.2만주)
2026-10-024,760 (1.17% / 0.9만주)
2026-10-014,705 (-0.63% / 1.0만주)
 -4.1_4.5_B2.2_11.5
9.9_1.3_R18.2_0.0
-1.8_1.6_R1.4_1.7
0.0_2.3_R5.8_13.6
-1.4_0.2_B1.5_3.4
-0.2_0.4_R3.2_5.5
0.0_0.3_B2.8_0.0
0.0_0.4_B2.5_0.0
-0.1_0.6_R1.3_0.9
-0.5_0.3_B0.1_0.5		 20.59 17.01 19.71 -16.17 -26.91 -29.33 N/A
54 006730 서부T&D 코스닥 2026-10-16
(8.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,720 (8.26% / 179.9만주)
11,750 (-1.67% / 54.9만주)
11,950 (1.44% / 62.3만주)
11,780 (-0.42% / 54.9만주)
11,830 (-0.25% / 73.9만주)
11,860 (0.34% / 56.7만주)
11,820 (3.32% / 74.3만주)
11,440 (-0.35% / 38.5만주)
11,480 (5.71% / 46.6만주)
10,860 (2.55% / 43.3만주)
2026-10-1612,720 (8.26% / 179.9만주)
2026-10-1511,750 (-1.67% / 54.9만주)
2026-10-1411,950 (1.44% / 62.3만주)
2026-10-1311,780 (-0.42% / 54.9만주)
2026-10-1211,830 (-0.25% / 73.9만주)
2026-10-0811,860 (0.34% / 56.7만주)
2026-10-0711,820 (3.32% / 74.3만주)
2026-10-0611,440 (-0.35% / 38.5만주)
2026-10-0211,480 (5.71% / 46.6만주)
2026-10-0110,860 (2.55% / 43.3만주)
 0.1_0.0_R8.7_2.5
-2.3_1.4_R0.6_1.7
-0.4_1.5_R1.9_2.9
0.0_3.5_B0.4_0.0
0.0_1.0_B0.3_5.8
1.2_2.5_B0.8_2.2
1.0_0.8_R2.3_2.1
-0.4_1.9_R0.1_1.7
1.0_0.8_R4.6_0.3
0.2_0.3_R2.4_1.3		 20.11 13.47 24.34 -5.92 -6.88 45.37
55 060260 뉴보텍 코스닥 2026-10-16
(19.02%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,001 (19.02% / 74.3만주)
841 (-8.19% / 28.8만주)
916 (0.66% / 106.2만주)
910 (10.71% / 145.3만주)
822 (-4.97% / 9.3만주)
865 (3.59% / 75.9만주)
835 (5.43% / 12.2만주)
792 (-2.10% / 3.2만주)
809 (1.00% / 4.4만주)
801 (-4.07% / 3.2만주)
2026-10-161,001 (19.02% / 74.3만주)
2026-10-15841 (-8.19% / 28.8만주)
2026-10-14916 (0.66% / 106.2만주)
2026-10-13910 (10.71% / 145.3만주)
2026-10-12822 (-4.97% / 9.3만주)
2026-10-08865 (3.59% / 75.9만주)
2026-10-07835 (5.43% / 12.2만주)
2026-10-06792 (-2.10% / 3.2만주)
2026-10-02809 (1.00% / 4.4만주)
2026-10-01801 (-4.07% / 3.2만주)
 0.0_1.7_R19.0_0.0
-0.4_1.9_B7.8_3.1
7.1_7.1_B6.1_10.8
-0.4_11.8_R11.1_8.2
-0.6_2.7_B4.4_0.0
26.9_0.6_B18.4_0.0
0.0_1.9_R5.4_2.4
-0.7_0.9_B1.4_0.1
0.0_2.1_R1.0_1.4
0.0_1.4_B4.1_0.4		 19.88 0.20 -29.80 -31.25 -10.14 -31.20 N/A
56 142280 녹십자엠에스 코스닥 2026-10-16
(1.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,885 (1.97% / 339.1만주)
3,810 (2.70% / 625.4만주)
3,710 (-4.75% / 822.2만주)
3,895 (4.99% / 2,692.1만주)
3,710 (-0.67% / 1,888.6만주)
3,735 (-11.07% / 881.2만주)
4,200 (26.89% / 2,185.1만주)
3,310 (-0.45% / 25.8만주)
3,325 (-1.04% / 24.7만주)
3,360 (3.38% / 57.5만주)
2026-10-163,885 (1.97% / 339.1만주)
2026-10-153,810 (2.70% / 625.4만주)
2026-10-143,710 (-4.75% / 822.2만주)
2026-10-133,895 (4.99% / 2,692.1만주)
2026-10-123,710 (-0.67% / 1,888.6만주)
2026-10-083,735 (-11.07% / 881.2만주)
2026-10-074,200 (26.89% / 2,185.1만주)
2026-10-063,310 (-0.45% / 25.8만주)
2026-10-023,325 (-1.04% / 24.7만주)
2026-10-013,360 (3.38% / 57.5만주)
 -0.4_1.8_R2.5_2.3
-2.3_3.4_R5.1_4.9
-0.6_1.3_B4.1_6.3
-4.2_2.3_R9.6_14.0
-2.0_0.0_R1.4_15.9
-3.3_1.1_B8.0_10.0
2.4_0.9_R23.9_1.4
0.6_1.1_B1.0_1.0
0.9_2.1_B1.9_0.0
0.6_1.2_R2.8_0.4		 19.54 23.33 40.76 4.16 2.64 -1.77 N/A
57 171090 선익시스템 코스닥 2026-10-16
(10.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 83,000 (10.96% / 25.2만주)
74,800 (-6.73% / 8.7만주)
80,200 (0.25% / 14.9만주)
80,000 (2.96% / 12.0만주)
77,700 (3.60% / 11.2만주)
75,000 (3.31% / 6.0만주)
72,600 (-3.59% / 4.3만주)
75,300 (-1.05% / 4.6만주)
76,100 (4.53% / 7.7만주)
72,800 (4.45% / 4.6만주)
2026-10-1683,000 (10.96% / 25.2만주)
2026-10-1574,800 (-6.73% / 8.7만주)
2026-10-1480,200 (0.25% / 14.9만주)
2026-10-1380,000 (2.96% / 12.0만주)
2026-10-1277,700 (3.60% / 11.2만주)
2026-10-0875,000 (3.31% / 6.0만주)
2026-10-0772,600 (-3.59% / 4.3만주)
2026-10-0675,300 (-1.05% / 4.6만주)
2026-10-0276,100 (4.53% / 7.7만주)
2026-10-0172,800 (4.45% / 4.6만주)
 -3.1_0.0_R13.9_3.9
-4.5_3.5_B2.3_1.7
0.6_5.5_B0.4_1.6
-3.3_2.8_R6.5_0.1
0.4_0.7_R3.2_0.8
1.2_1.4_R2.0_3.9
-0.7_1.1_B2.9_0.7
0.1_0.4_B1.2_1.2
0.1_1.0_R4.4_2.8
0.0_0.9_R4.4_1.2		 19.08 24.07 46.90 -8.99 82.42 79.04 N/A
58 288980 모아데이타 코스닥 2026-10-16
(-14.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 239 (-14.95% / 1,136.3만주)
281 (-5.07% / 2,018.3만주)
296 (10.86% / 2,360.4만주)
267 (20.81% / 1,822.5만주)
221 (-15.97% / 730.8만주)
263 (29.56% / 324.2만주)
203 (-3.79% / 63.4만주)
211 (-1.40% / 92.8만주)
214 (-3.60% / 93.3만주)
222 (10.45% / 411.3만주)
2026-10-16239 (-14.95% / 1,136.3만주)
2026-10-15281 (-5.07% / 2,018.3만주)
2026-10-14296 (10.86% / 2,360.4만주)
2026-10-13267 (20.81% / 1,822.5만주)
2026-10-12221 (-15.97% / 730.8만주)
2026-10-08263 (29.56% / 324.2만주)
2026-10-07203 (-3.79% / 63.4만주)
2026-10-06211 (-1.40% / 92.8만주)
2026-10-02214 (-3.60% / 93.3만주)
2026-10-01222 (10.45% / 411.3만주)
 2.8_0.8_B17.3_11.1
0.3_8.5_B5.4_20.5
-6.4_1.2_R18.4_15.5
4.1_2.2_R16.1_7.5
-8.0_7.2_B8.7_10.3
3.9_0.5_R24.6_0.0
0.0_0.5_B3.8_0.5
0.5_5.2_B1.9_2.3
-1.4_3.3_B2.3_2.7
3.5_3.8_R6.7_10.8		 18.91 -5.16 -72.34 -82.98 -73.59 -78.85 N/A
59 373110 엑셀세라퓨틱스 코스닥 2026-10-16
(6.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 18.68 14.95 -1.35 -19.71 -27.84 -52.58 N/A
60 445680 큐리옥스바이오시스템즈 코스닥 2026-10-16
(18.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 18.47 38.49 60.19 -27.04 -30.96 -1.02
61 405100 큐알티 코스닥 2026-10-16
(1.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,760 (1.82% / 4.5만주)
16,460 (-7.89% / 7.7만주)
17,870 (4.99% / 12.2만주)
17,020 (2.16% / 6.2만주)
16,660 (-5.02% / 7.5만주)
17,540 (-2.61% / 6.1만주)
18,010 (3.39% / 9.5만주)
17,420 (5.07% / 9.9만주)
16,580 (0.36% / 8.2만주)
16,520 (16.75% / 27.4만주)
2026-10-1616,760 (1.82% / 4.5만주)
2026-10-1516,460 (-7.89% / 7.7만주)
2026-10-1417,870 (4.99% / 12.2만주)
2026-10-1317,020 (2.16% / 6.2만주)
2026-10-1216,660 (-5.02% / 7.5만주)
2026-10-0817,540 (-2.61% / 6.1만주)
2026-10-0718,010 (3.39% / 9.5만주)
2026-10-0617,420 (5.07% / 9.9만주)
2026-10-0216,580 (0.36% / 8.2만주)
2026-10-0116,520 (16.75% / 27.4만주)
 0.0_1.9_R2.6_3.8
-4.6_2.6_B3.5_1.0
0.3_0.8_R4.6_4.0
-3.8_0.2_R6.2_0.9
0.5_0.2_B5.4_0.0
-1.8_1.8_B0.8_4.2
-0.1_1.7_R3.5_1.7
0.4_0.0_R4.6_2.1
-0.2_2.6_R0.5_3.5
0.2_0.0_R16.5_0.2		 18.45 27.74 49.78 -24.50 6.68 1.43 N/A
62 000250 삼천당제약 코스닥 2026-10-16
(6.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 204,500 (6.12% / 24.0만주)
192,700 (-6.46% / 14.6만주)
206,000 (-2.14% / 10.2만주)
210,500 (-0.94% / 15.7만주)
212,500 (-12.73% / 26.9만주)
243,500 (1.04% / 28.4만주)
241,000 (0.00% / 45.7만주)
241,000 (16.43% / 34.0만주)
207,000 (3.81% / 30.0만주)
199,400 (15.39% / 46.9만주)
2026-10-16204,500 (6.12% / 24.0만주)
2026-10-15192,700 (-6.46% / 14.6만주)
2026-10-14206,000 (-2.14% / 10.2만주)
2026-10-13210,500 (-0.94% / 15.7만주)
2026-10-12212,500 (-12.73% / 26.9만주)
2026-10-08243,500 (1.04% / 28.4만주)
2026-10-07241,000 (0.00% / 45.7만주)
2026-10-06241,000 (16.43% / 34.0만주)
2026-10-02207,000 (3.81% / 30.0만주)
2026-10-01199,400 (15.39% / 46.9만주)
 0.0_0.0_R8.5_2.4
-5.5_2.3_B1.0_4.3
-1.7_2.4_B0.5_2.4
-6.4_1.3_R5.8_2.1
2.3_0.5_B14.7_1.2
-5.8_7.3_R7.3_0.0
5.0_3.1_B4.7_1.6
4.8_0.7_R11.1_2.3
-0.7_1.9_R4.5_6.0
-0.6_0.8_R16.1_3.1		 18.34 29.84 6.73 -63.15 -19.33 2.58
63 419050 삼기에너지솔루션즈 코스닥 2026-10-16
(6.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,145 (6.19% / 1,368.9만주)
2,020 (-11.01% / 390.7만주)
2,270 (0.00% / 649.0만주)
2,270 (-1.09% / 605.5만주)
2,295 (-0.43% / 1,651.2만주)
2,305 (29.93% / 2,475.1만주)
1,774 (-2.26% / 71.4만주)
1,815 (-0.27% / 116.0만주)
1,820 (-0.16% / 131.1만주)
1,823 (0.44% / 432.0만주)
2026-10-162,145 (6.19% / 1,368.9만주)
2026-10-152,020 (-11.01% / 390.7만주)
2026-10-142,270 (0.00% / 649.0만주)
2026-10-132,270 (-1.09% / 605.5만주)
2026-10-122,295 (-0.43% / 1,651.2만주)
2026-10-082,305 (29.93% / 2,475.1만주)
2026-10-071,774 (-2.26% / 71.4만주)
2026-10-061,815 (-0.27% / 116.0만주)
2026-10-021,820 (-0.16% / 131.1만주)
2026-10-011,823 (0.44% / 432.0만주)
 2.5_3.1_R3.6_6.1
-7.3_3.2_B4.0_1.4
1.8_3.1_B1.7_1.3
-1.7_5.1_R0.7_2.0
5.4_3.7_B5.6_0.6
5.6_0.6_R23.1_0.0
0.3_0.5_B2.6_0.4
1.1_2.1_B1.4_1.0
-0.9_0.3_R0.8_2.4
0.1_1.8_R0.4_5.2		 18.18 34.15 37.94 33.31 20.71 -1.83 N/A
64 086450 동국제약 코스닥 2026-10-16
(2.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,300 (2.43% / 234.0만주)
24,700 (1.86% / 105.5만주)
24,250 (4.30% / 87.0만주)
23,250 (-1.48% / 81.1만주)
23,600 (5.36% / 108.7만주)
22,400 (-1.32% / 31.2만주)
22,700 (4.61% / 64.5만주)
21,700 (-4.62% / 46.6만주)
22,750 (2.71% / 76.3만주)
22,150 (3.02% / 44.7만주)
2026-10-1625,300 (2.43% / 234.0만주)
2026-10-1524,700 (1.86% / 105.5만주)
2026-10-1424,250 (4.30% / 87.0만주)
2026-10-1323,250 (-1.48% / 81.1만주)
2026-10-1223,600 (5.36% / 108.7만주)
2026-10-0822,400 (-1.32% / 31.2만주)
2026-10-0722,700 (4.61% / 64.5만주)
2026-10-0621,700 (-4.62% / 46.6만주)
2026-10-0222,750 (2.71% / 76.3만주)
2026-10-0122,150 (3.02% / 44.7만주)
 -0.4_1.0_R2.6_4.0
-3.1_1.5_R5.1_1.8
-0.6_2.8_R5.0_2.5
-3.4_2.9_R2.0_2.2
0.7_0.9_R4.7_3.8
-1.1_1.3_B0.2_2.4
2.3_0.7_R2.3_4.2
0.0_1.2_B4.6_0.0
2.9_2.4_B0.2_2.4
0.9_0.5_R2.1_1.1		 17.67 24.63 32.74 -8.33 52.59 32.34
65 080580 오킨스전자 코스닥 2026-10-16
(16.94%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 29,000 (16.94% / 83.8만주)
24,800 (-10.63% / 80.7만주)
27,750 (-6.09% / 71.1만주)
29,550 (5.35% / 87.2만주)
28,050 (0.90% / 48.7만주)
27,800 (-1.24% / 30.3만주)
28,150 (-1.40% / 36.7만주)
28,550 (-2.39% / 43.3만주)
29,250 (12.28% / 134.2만주)
26,050 (5.68% / 50.7만주)
2026-10-1629,000 (16.94% / 83.8만주)
2026-10-1524,800 (-10.63% / 80.7만주)
2026-10-1427,750 (-6.09% / 71.1만주)
2026-10-1329,550 (5.35% / 87.2만주)
2026-10-1228,050 (0.90% / 48.7만주)
2026-10-0827,800 (-1.24% / 30.3만주)
2026-10-0728,150 (-1.40% / 36.7만주)
2026-10-0628,550 (-2.39% / 43.3만주)
2026-10-0229,250 (12.28% / 134.2만주)
2026-10-0126,050 (5.68% / 50.7만주)
 3.2_3.9_R11.1_2.8
-6.5_5.6_B4.4_0.6
1.0_3.4_B7.0_3.7
-2.8_4.6_R8.4_0.5
-2.2_0.2_R3.1_5.2
-0.2_7.0_B1.1_1.4
-2.3_0.9_R0.9_1.6
-0.7_3.0_B1.7_0.2
1.7_2.1_R10.4_0.9
-1.0_0.8_R6.8_2.5		 17.65 34.57 98.22 30.04 170.77 191.16
66 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 17.52 22.64 81.67 -38.59 545.93 534.64
67 240600 유진테크놀로지 코스닥 2026-10-16
(1.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,101 (1.38% / 18.4만주)
1,086 (-3.47% / 22.1만주)
1,125 (6.64% / 106.9만주)
1,055 (5.50% / 100.4만주)
1,000 (-14.53% / 63.1만주)
1,170 (30.00% / 54.3만주)
900 (2.27% / 7.2만주)
880 (2.33% / 10.3만주)
860 (-8.22% / 9.3만주)
937 (0.00% / 5.6만주)
2026-10-161,101 (1.38% / 18.4만주)
2026-10-151,086 (-3.47% / 22.1만주)
2026-10-141,125 (6.64% / 106.9만주)
2026-10-131,055 (5.50% / 100.4만주)
2026-10-121,000 (-14.53% / 63.1만주)
2026-10-081,170 (30.00% / 54.3만주)
2026-10-07900 (2.27% / 7.2만주)
2026-10-06880 (2.33% / 10.3만주)
2026-10-02860 (-8.22% / 9.3만주)
2026-10-01937 (0.00% / 5.6만주)
 7.7_6.4_B5.9_5.6
5.6_6.9_B8.6_4.0
4.2_11.6_R2.4_20.8
1.7_9.4_R3.7_11.8
6.8_5.0_B20.0_3.0
11.1_0.0_R17.0_0.0
0.2_0.0_R2.0_5.3
15.9_1.1_B11.7_0.0
-1.6_2.0_B6.7_6.5
6.6_1.8_B6.2_0.0		 17.50 -14.05 -44.31 -62.06 -64.79 -68.54 N/A
68 126600 BGF에코머티리얼즈 코스닥 2026-10-16
(-0.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,510 (-0.28% / 35.6만주)
3,520 (-0.56% / 34.4만주)
3,540 (0.00% / 18.4만주)
3,540 (-0.70% / 44.2만주)
3,565 (-3.13% / 44.5만주)
3,680 (12.20% / 132.9만주)
3,280 (2.34% / 317.9만주)
3,205 (0.16% / 3.4만주)
3,200 (1.43% / 6.3만주)
3,155 (5.52% / 5.4만주)
2026-10-163,510 (-0.28% / 35.6만주)
2026-10-153,520 (-0.56% / 34.4만주)
2026-10-143,540 (0.00% / 18.4만주)
2026-10-133,540 (-0.70% / 44.2만주)
2026-10-123,565 (-3.13% / 44.5만주)
2026-10-083,680 (12.20% / 132.9만주)
2026-10-073,280 (2.34% / 317.9만주)
2026-10-063,205 (0.16% / 3.4만주)
2026-10-023,200 (1.43% / 6.3만주)
2026-10-013,155 (5.52% / 5.4만주)
 0.1_0.3_B0.7_1.4
-1.1_0.6_R0.6_0.7
1.0_0.1_B1.0_1.4
0.0_1.6_B0.7_1.0
0.4_0.3_B3.5_0.1
11.3_2.2_R0.8_2.0
0.0_0.8_R2.3_1.2
0.0_1.3_R0.2_0.8
-0.2_0.8_R1.6_1.3
0.3_1.2_R5.2_0.2		 17.39 16.03 19.80 -18.94 -10.00 22.38 N/A
69 053800 안랩 코스닥 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 88,400 (2.08% / 69.7만주)
86,600 (-3.35% / 24.0만주)
89,600 (3.94% / 30.4만주)
86,200 (10.51% / 50.3만주)
78,000 (3.59% / 16.9만주)
75,300 (-3.09% / 15.8만주)
77,700 (-12.70% / 25.0만주)
89,000 (15.58% / 73.3만주)
77,000 (-1.03% / 4.9만주)
77,800 (3.18% / 6.2만주)
2026-10-1688,400 (2.08% / 69.7만주)
2026-10-1586,600 (-3.35% / 24.0만주)
2026-10-1489,600 (3.94% / 30.4만주)
2026-10-1386,200 (10.51% / 50.3만주)
2026-10-1278,000 (3.59% / 16.9만주)
2026-10-0875,300 (-3.09% / 15.8만주)
2026-10-0777,700 (-12.70% / 25.0만주)
2026-10-0689,000 (15.58% / 73.3만주)
2026-10-0277,000 (-1.03% / 4.9만주)
2026-10-0177,800 (3.18% / 6.2만주)
 0.0_7.7_R1.8_1.7
-5.6_1.8_R2.4_1.3
-0.9_0.9_R4.9_3.8
-2.3_1.4_R13.1_2.8
0.1_0.0_R3.4_2.9
-2.3_3.7_B0.8_3.4
-3.9_0.3_B9.1_0.5
20.9_5.8_B4.4_0.0
0.3_0.6_B1.3_0.8
-0.5_0.1_R3.7_0.1		 17.24 38.99 62.50 36.63 47.33 49.93
70 131970 두산테스나 코스닥 2026-10-16
(-5.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 114,500 (-5.06% / 147.0만주)
120,600 (-4.44% / 79.4만주)
126,200 (-5.11% / 52.0만주)
133,000 (7.43% / 100.3만주)
123,800 (-1.20% / 69.4만주)
125,300 (14.85% / 102.1만주)
109,100 (-9.08% / 43.5만주)
120,000 (12.25% / 51.7만주)
106,900 (1.04% / 34.4만주)
105,800 (8.29% / 41.5만주)
2026-10-16114,500 (-5.06% / 147.0만주)
2026-10-15120,600 (-4.44% / 79.4만주)
2026-10-14126,200 (-5.11% / 52.0만주)
2026-10-13133,000 (7.43% / 100.3만주)
2026-10-12123,800 (-1.20% / 69.4만주)
2026-10-08125,300 (14.85% / 102.1만주)
2026-10-07109,100 (-9.08% / 43.5만주)
2026-10-06120,000 (12.25% / 51.7만주)
2026-10-02106,900 (1.04% / 34.4만주)
2026-10-01105,800 (8.29% / 41.5만주)
 3.3_3.3_B8.7_2.5
-7.3_2.4_R3.1_6.6
0.0_1.7_B5.1_0.0
-3.4_0.4_R11.2_3.5
-0.8_0.2_B0.4_6.8
3.8_2.4_R10.7_6.8
-2.1_1.1_B7.1_0.3
4.7_2.4_R7.2_2.3
2.6_1.6_B1.5_2.8
-0.5_0.2_R8.8_0.2		 17.20 53.90 18.41 18.04 124.42 113.16
71 104540 코렌텍 코스닥 2026-10-16
(3.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,370 (3.27% / 7.3만주)
5,200 (-3.35% / 8.7만주)
5,380 (-4.10% / 9.1만주)
5,610 (4.47% / 11.3만주)
5,370 (-9.44% / 15.6만주)
5,930 (1.54% / 19.0만주)
5,840 (1.21% / 21.0만주)
5,770 (12.04% / 53.7만주)
5,150 (8.76% / 58.7만주)
4,735 (3.16% / 20.5만주)
2026-10-165,370 (3.27% / 7.3만주)
2026-10-155,200 (-3.35% / 8.7만주)
2026-10-145,380 (-4.10% / 9.1만주)
2026-10-135,610 (4.47% / 11.3만주)
2026-10-125,370 (-9.44% / 15.6만주)
2026-10-085,930 (1.54% / 19.0만주)
2026-10-075,840 (1.21% / 21.0만주)
2026-10-065,770 (12.04% / 53.7만주)
2026-10-025,150 (8.76% / 58.7만주)
2026-10-014,735 (3.16% / 20.5만주)
 -0.2_1.3_R4.6_7.4
-0.2_3.3_B3.2_1.1
1.4_2.4_B5.4_0.0
-3.2_0.2_R7.9_1.1
-1.3_1.7_B8.2_0.0
0.7_1.9_R0.9_4.4
2.9_2.2_B1.7_3.4
6.2_0.5_R5.5_2.8
2.0_0.4_R6.6_7.8
0.3_2.0_R2.8_3.3		 16.99 34.76 35.09 -4.28 -17.89 -0.56 N/A
72 137080 나래나노텍 코스닥 2026-10-16
(2.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,050 (2.62% / 6.2만주)
6,870 (-0.72% / 2.9만주)
6,920 (2.22% / 3.7만주)
6,770 (2.42% / 5.0만주)
6,610 (-2.79% / 6.6만주)
6,800 (12.21% / 14.2만주)
6,060 (-3.81% / 2.4만주)
6,300 (3.96% / 1.1만주)
6,060 (-0.82% / 0.5만주)
6,110 (1.33% / 1.6만주)
2026-10-167,050 (2.62% / 6.2만주)
2026-10-156,870 (-0.72% / 2.9만주)
2026-10-146,920 (2.22% / 3.7만주)
2026-10-136,770 (2.42% / 5.0만주)
2026-10-126,610 (-2.79% / 6.6만주)
2026-10-086,800 (12.21% / 14.2만주)
2026-10-076,060 (-3.81% / 2.4만주)
2026-10-066,300 (3.96% / 1.1만주)
2026-10-026,060 (-0.82% / 0.5만주)
2026-10-016,110 (1.33% / 1.6만주)
 0.4_1.4_R2.5_0.8
-0.3_3.6_B0.4_0.0
0.0_0.1_R2.2_1.6
-2.3_0.3_R4.8_1.3
1.5_0.8_B4.2_1.0
11.6_5.0_R0.6_6.3
-0.6_0.0_B3.2_0.0
1.7_0.6_R2.3_0.8
0.0_0.2_B0.8_0.3
3.2_3.4_B1.8_0.2		 16.92 14.45 34.03 20.93 87.00 119.63 N/A
73 469480 IBKS제24호스팩 코스닥 2026-10-16
(5.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,620 (5.54% / 5.9만주)
3,430 (-2.42% / 16.1만주)
3,515 (-2.50% / 5.3만주)
3,605 (-4.12% / 28.9만주)
3,760 (-0.53% / 7.2만주)
3,780 (-1.56% / 10.3만주)
3,840 (5.49% / 24.9만주)
3,640 (10.64% / 32.2만주)
3,290 (4.61% / 12.8만주)
3,145 (1.45% / 19.1만주)
2026-10-163,620 (5.54% / 5.9만주)
2026-10-153,430 (-2.42% / 16.1만주)
2026-10-143,515 (-2.50% / 5.3만주)
2026-10-133,605 (-4.12% / 28.9만주)
2026-10-123,760 (-0.53% / 7.2만주)
2026-10-083,780 (-1.56% / 10.3만주)
2026-10-073,840 (5.49% / 24.9만주)
2026-10-063,640 (10.64% / 32.2만주)
2026-10-023,290 (4.61% / 12.8만주)
2026-10-013,145 (1.45% / 19.1만주)
 -0.7_0.0_R6.2_2.5
-1.4_2.6_B1.0_0.0
0.0_0.3_B2.5_0.6
-0.8_6.5_B3.4_0.7
0.0_1.6_B0.5_1.7
-1.6_1.9_D0.0_2.2
-0.8_1.2_R6.4_0.3
1.8_3.3_R8.7_1.1
0.8_1.4_R3.8_0.3
-0.2_2.4_R1.6_0.0		 16.77 9.70 9.70 7.20 4.32 9.43 N/A
74 192410 오늘이엔엠 코스닥 2026-10-16
(1.14%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,980 (1.14% / 7.7만주)
3,935 (-4.37% / 13.6만주)
4,115 (-4.97% / 7.7만주)
4,330 (-1.59% / 10.0만주)
4,400 (12.82% / 21.5만주)
3,900 (12.88% / 25.8만주)
3,455 (1.02% / 2.9만주)
3,420 (0.59% / 6.1만주)
3,400 (-4.63% / 6.9만주)
3,565 (4.55% / 4.2만주)
2026-10-163,980 (1.14% / 7.7만주)
2026-10-153,935 (-4.37% / 13.6만주)
2026-10-144,115 (-4.97% / 7.7만주)
2026-10-134,330 (-1.59% / 10.0만주)
2026-10-124,400 (12.82% / 21.5만주)
2026-10-083,900 (12.88% / 25.8만주)
2026-10-073,455 (1.02% / 2.9만주)
2026-10-063,420 (0.59% / 6.1만주)
2026-10-023,400 (-4.63% / 6.9만주)
2026-10-013,565 (4.55% / 4.2만주)
 1.3_2.8_R1.5_4.1
-2.8_4.4_B1.6_4.8
0.0_7.4_B5.0_0.0
0.0_2.8_B1.6_4.1
1.5_4.8_R11.1_1.1
1.3_0.6_R11.4_1.3
-0.9_0.9_R1.9_5.6
2.6_2.0_B2.0_2.9
0.4_3.1_B5.0_4.1
0.0_4.7_R4.5_3.2		 16.72 -9.55 19.88 -51.11 113.75 16.78 N/A
75 006140 피제이전자 코스닥 2026-10-16
(2.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,040 (2.54% / 5.9만주)
4,915 (-7.26% / 12.9만주)
5,300 (-3.99% / 12.4만주)
5,520 (1.47% / 22.5만주)
5,440 (-4.56% / 15.2만주)
5,700 (-0.70% / 37.6만주)
5,740 (-2.21% / 48.5만주)
5,870 (3.16% / 269.4만주)
5,690 (29.91% / 168.8만주)
4,380 (1.39% / 1.5만주)
2026-10-165,040 (2.54% / 5.9만주)
2026-10-154,915 (-7.26% / 12.9만주)
2026-10-145,300 (-3.99% / 12.4만주)
2026-10-135,520 (1.47% / 22.5만주)
2026-10-125,440 (-4.56% / 15.2만주)
2026-10-085,700 (-0.70% / 37.6만주)
2026-10-075,740 (-2.21% / 48.5만주)
2026-10-065,870 (3.16% / 269.4만주)
2026-10-025,690 (29.91% / 168.8만주)
2026-10-014,380 (1.39% / 1.5만주)
 0.0_0.0_R1.7_2.2
-3.2_1.4_B4.2_0.4
0.2_1.3_B4.2_0.7
-1.1_1.3_R2.6_2.5
0.0_1.5_B4.6_0.7
0.0_3.2_B0.7_3.7
1.5_2.4_B3.7_0.8
1.9_6.2_R1.2_8.5
0.2_1.3_R29.6_0.0
1.9_1.6_B0.5_0.1		 16.67 8.50 10.53 -28.71 -49.45 0.78 N/A
76 091120 이엠텍 코스닥 2026-10-16
(12.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,320 (12.66% / 10.2만주)
5,610 (-3.77% / 3.8만주)
5,830 (2.64% / 1.1만주)
5,680 (-0.53% / 3.4만주)
5,710 (-3.87% / 7.9만주)
5,940 (2.41% / 4.3만주)
5,800 (1.40% / 1.2만주)
5,720 (-0.52% / 2.0만주)
5,750 (4.36% / 5.8만주)
5,510 (1.66% / 3.8만주)
2026-10-166,320 (12.66% / 10.2만주)
2026-10-155,610 (-3.77% / 3.8만주)
2026-10-145,830 (2.64% / 1.1만주)
2026-10-135,680 (-0.53% / 3.4만주)
2026-10-125,710 (-3.87% / 7.9만주)
2026-10-085,940 (2.41% / 4.3만주)
2026-10-075,800 (1.40% / 1.2만주)
2026-10-065,720 (-0.52% / 2.0만주)
2026-10-025,750 (4.36% / 5.8만주)
2026-10-015,510 (1.66% / 3.8만주)
 -1.1_0.0_R14.8_1.3
-0.5_1.8_B3.3_0.5
0.0_0.4_R2.6_1.7
-0.7_3.7_R0.2_0.4
-1.0_1.9_B2.9_3.6
1.0_2.7_R1.4_0.8
0.0_1.7_R1.4_1.0
-0.5_0.9_D0.0_1.9
-0.7_0.9_R5.1_2.1
-0.2_1.7_R1.8_1.6		 16.61 27.94 55.09 -0.78 -13.31 -35.64 N/A
77 104040 디에스엠 코스닥 2026-10-16
(3.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,200 (3.39% / 6.9만주)
3,095 (-0.16% / 4.0만주)
3,100 (3.16% / 2.6만주)
3,005 (-0.83% / 3.1만주)
3,030 (0.50% / 4.4만주)
3,015 (-3.21% / 4.7만주)
3,115 (2.47% / 4.7만주)
3,040 (0.83% / 4.3만주)
3,015 (4.33% / 10.3만주)
2,890 (5.09% / 4.7만주)
2026-10-163,200 (3.39% / 6.9만주)
2026-10-153,095 (-0.16% / 4.0만주)
2026-10-143,100 (3.16% / 2.6만주)
2026-10-133,005 (-0.83% / 3.1만주)
2026-10-123,030 (0.50% / 4.4만주)
2026-10-083,015 (-3.21% / 4.7만주)
2026-10-073,115 (2.47% / 4.7만주)
2026-10-063,040 (0.83% / 4.3만주)
2026-10-023,015 (4.33% / 10.3만주)
2026-10-012,890 (5.09% / 4.7만주)
 0.0_3.9_R3.2_0.2
-0.2_5.3_D0.0_1.5
4.7_3.2_B1.4_0.5
-2.6_0.7_R1.9_6.0
0.5_2.1_D0.0_3.6
0.0_0.5_B3.2_4.8
0.3_0.7_R2.1_1.0
0.0_1.0_R0.8_2.8
0.0_0.3_R4.3_4.5
1.8_2.9_R3.2_0.2		 16.36 34.45 21.44 -8.83 -14.55 -23.72 N/A
78 251970 펌텍코리아 코스닥 2026-10-16
(6.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 71,300 (6.58% / 29.3만주)
66,900 (-3.32% / 23.1만주)
69,200 (0.58% / 14.3만주)
68,800 (1.33% / 17.3만주)
67,900 (3.66% / 9.6만주)
65,500 (-2.53% / 8.3만주)
67,200 (6.67% / 18.5만주)
63,000 (4.13% / 15.3만주)
60,500 (-3.97% / 15.3만주)
63,000 (2.77% / 6.1만주)
2026-10-1671,300 (6.58% / 29.3만주)
2026-10-1566,900 (-3.32% / 23.1만주)
2026-10-1469,200 (0.58% / 14.3만주)
2026-10-1368,800 (1.33% / 17.3만주)
2026-10-1267,900 (3.66% / 9.6만주)
2026-10-0865,500 (-2.53% / 8.3만주)
2026-10-0767,200 (6.67% / 18.5만주)
2026-10-0663,000 (4.13% / 15.3만주)
2026-10-0260,500 (-3.97% / 15.3만주)
2026-10-0163,000 (2.77% / 6.1만주)
 0.2_0.6_R9.0_0.3
-3.6_9.9_R0.3_2.1
1.6_7.4_B1.0_0.1
0.2_4.0_R1.2_3.6
5.3_2.7_B1.6_1.0
-0.6_1.2_B1.9_1.8
0.2_0.2_R6.5_3.9
0.7_0.0_R3.4_1.9
0.0_2.5_B4.0_2.4
0.0_1.3_R2.8_0.6		 16.31 23.57 69.76 60.59 28.24 29.79
79 274400 이노시뮬레이션 코스닥 2026-10-16
(7.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,370 (7.24% / 1.1만주)
2,210 (-8.68% / 1.6만주)
2,420 (-6.02% / 5.7만주)
2,575 (9.11% / 10.0만주)
2,360 (1.51% / 4.2만주)
2,325 (2.88% / 2.2만주)
2,260 (2.26% / 4.8만주)
2,210 (1.84% / 0.5만주)
2,170 (2.60% / 0.7만주)
2,115 (3.68% / 0.7만주)
2026-10-162,370 (7.24% / 1.1만주)
2026-10-152,210 (-8.68% / 1.6만주)
2026-10-142,420 (-6.02% / 5.7만주)
2026-10-132,575 (9.11% / 10.0만주)
2026-10-122,360 (1.51% / 4.2만주)
2026-10-082,325 (2.88% / 2.2만주)
2026-10-072,260 (2.26% / 4.8만주)
2026-10-062,210 (1.84% / 0.5만주)
2026-10-022,170 (2.60% / 0.7만주)
2026-10-012,115 (3.68% / 0.7만주)
 0.0_0.0_R7.0_4.7
0.0_4.1_B8.7_0.0
2.7_0.8_B8.5_0.2
0.4_0.4_R8.6_1.6
-5.6_0.7_R7.5_5.5
0.0_1.3_R2.9_6.9
0.5_0.0_R1.8_9.5
-0.9_0.2_R2.8_0.9
-1.2_0.0_R3.8_0.5
0.0_1.0_R3.7_1.7		 16.18 14.77 18.86 -44.30 -41.63 -43.44 N/A
80 104200 NHN벅스 코스닥 2026-10-16
(-0.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,555 (-0.58% / 3.4만주)
2,570 (-0.77% / 3.0만주)
2,590 (1.37% / 2.5만주)
2,555 (-2.85% / 5.8만주)
2,630 (-2.41% / 3.2만주)
2,695 (-0.55% / 3.2만주)
2,710 (4.03% / 5.8만주)
2,605 (7.87% / 21.5만주)
2,415 (2.55% / 5.6만주)
2,355 (7.05% / 3.1만주)
2026-10-162,555 (-0.58% / 3.4만주)
2026-10-152,570 (-0.77% / 3.0만주)
2026-10-142,590 (1.37% / 2.5만주)
2026-10-132,555 (-2.85% / 5.8만주)
2026-10-122,630 (-2.41% / 3.2만주)
2026-10-082,695 (-0.55% / 3.2만주)
2026-10-072,710 (4.03% / 5.8만주)
2026-10-062,605 (7.87% / 21.5만주)
2026-10-022,415 (2.55% / 5.6만주)
2026-10-012,355 (7.05% / 3.1만주)
 -1.0_1.0_R1.8_5.8
-3.5_6.4_R2.8_2.7
0.0_1.4_R1.4_0.4
-0.2_2.9_B2.7_0.0
-2.2_0.6_B0.2_2.8
-0.9_3.9_R0.4_1.3
2.1_3.9_R1.9_3.1
3.7_3.8_R4.0_0.2
-1.7_0.0_R4.3_3.3
-0.9_0.5_R8.0_0.0		 16.14 6.90 -6.58 -43.47 -54.21 -20.40 N/A
81 091580 상신이디피 코스닥 2026-10-16
(-1.27%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,400 (-1.27% / 38.6만주)
23,700 (-9.89% / 49.5만주)
26,300 (4.37% / 61.0만주)
25,200 (2.02% / 50.9만주)
24,700 (-3.14% / 76.8만주)
25,500 (3.87% / 52.4만주)
24,550 (-1.21% / 34.5만주)
24,850 (11.43% / 62.6만주)
22,300 (2.06% / 21.7만주)
21,850 (8.44% / 27.0만주)
2026-10-1623,400 (-1.27% / 38.6만주)
2026-10-1523,700 (-9.89% / 49.5만주)
2026-10-1426,300 (4.37% / 61.0만주)
2026-10-1325,200 (2.02% / 50.9만주)
2026-10-1224,700 (-3.14% / 76.8만주)
2026-10-0825,500 (3.87% / 52.4만주)
2026-10-0724,550 (-1.21% / 34.5만주)
2026-10-0624,850 (11.43% / 62.6만주)
2026-10-0222,300 (2.06% / 21.7만주)
2026-10-0121,850 (8.44% / 27.0만주)
 2.5_7.8_B1.9_0.0
-4.9_2.7_B5.2_0.8
0.0_1.4_R4.4_4.2
-3.6_3.2_R5.9_0.8
3.1_1.4_B6.1_5.3
2.2_1.2_R1.6_2.7
0.6_0.8_B1.8_2.0
2.2_1.3_R9.0_0.6
-1.1_0.0_R3.2_2.0
-0.2_0.0_R8.7_0.9		 16.13 6.36 56.00 8.08 82.48 102.06
82 291650 츌립앤사이언스 코스닥 2026-10-16
(0.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,595 (0.58% / 3.0만주)
2,580 (-4.44% / 4.1만주)
2,700 (-4.76% / 5.2만주)
2,835 (1.43% / 8.3만주)
2,795 (1.08% / 8.9만주)
2,765 (0.55% / 7.8만주)
2,750 (6.59% / 14.6만주)
2,580 (3.20% / 8.5만주)
2,500 (10.13% / 15.0만주)
2,270 (1.11% / 6.2만주)
2026-10-162,595 (0.58% / 3.0만주)
2026-10-152,580 (-4.44% / 4.1만주)
2026-10-142,700 (-4.76% / 5.2만주)
2026-10-132,835 (1.43% / 8.3만주)
2026-10-122,795 (1.08% / 8.9만주)
2026-10-082,765 (0.55% / 7.8만주)
2026-10-072,750 (6.59% / 14.6만주)
2026-10-062,580 (3.20% / 8.5만주)
2026-10-022,500 (10.13% / 15.0만주)
2026-10-012,270 (1.11% / 6.2만주)
 -1.9_0.0_R2.6_0.2
0.0_11.0_B4.4_2.2
-2.5_6.5_B2.4_2.4
-4.3_0.0_R6.0_1.2
-0.9_2.0_R2.0_3.6
-0.7_2.2_R1.3_3.8
-2.7_0.0_R9.6_4.5
5.4_3.9_B2.1_0.9
2.9_3.9_R7.1_0.0
-2.9_6.2_R4.1_2.2		 15.59 67.53 30.53 -30.24 36.58 20.03 N/A
83 289220 자이언트스텝 코스닥 2026-10-16
(29.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,021 (29.90% / 46.7만주)
786 (-9.13% / 7.4만주)
865 (0.23% / 6.5만주)
863 (-3.03% / 5.1만주)
890 (-2.20% / 2.7만주)
910 (1.00% / 3.5만주)
901 (-1.21% / 13.8만주)
912 (-0.87% / 2.4만주)
920 (2.11% / 2.5만주)
901 (1.81% / 4.7만주)
2026-10-161,021 (29.90% / 46.7만주)
2026-10-15786 (-9.13% / 7.4만주)
2026-10-14865 (0.23% / 6.5만주)
2026-10-13863 (-3.03% / 5.1만주)
2026-10-12890 (-2.20% / 2.7만주)
2026-10-08910 (1.00% / 3.5만주)
2026-10-07901 (-1.21% / 13.8만주)
2026-10-06912 (-0.87% / 2.4만주)
2026-10-02920 (2.11% / 2.5만주)
2026-10-01901 (1.81% / 4.7만주)
 0.0_0.1_R29.9_0.0
2.7_3.2_B11.5_0.0
0.3_0.0_B0.1_5.4
1.1_1.5_B4.1_0.0
-1.4_0.8_B0.8_1.8
0.0_0.1_R1.0_3.6
3.4_0.0_B4.5_3.7
0.4_0.3_B1.3_0.8
5.9_1.4_B3.6_0.0
-0.8_0.6_R2.6_1.2		 15.37 2.20 -21.82 -67.06 -75.40 -81.54 N/A
84 129920 대성하이텍 코스닥 2026-10-16
(11.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (11.76% / 27.0만주)
6,800 (-3.41% / 19.7만주)
7,040 (3.23% / 16.5만주)
6,820 (2.87% / 15.1만주)
6,630 (-7.01% / 13.8만주)
7,130 (-0.14% / 14.2만주)
7,140 (-1.65% / 15.7만주)
7,260 (2.69% / 17.2만주)
7,070 (2.76% / 16.2만주)
6,880 (4.24% / 15.2만주)
2026-10-167,600 (11.76% / 27.0만주)
2026-10-156,800 (-3.41% / 19.7만주)
2026-10-147,040 (3.23% / 16.5만주)
2026-10-136,820 (2.87% / 15.1만주)
2026-10-126,630 (-7.01% / 13.8만주)
2026-10-087,130 (-0.14% / 14.2만주)
2026-10-077,140 (-1.65% / 15.7만주)
2026-10-067,260 (2.69% / 17.2만주)
2026-10-027,070 (2.76% / 16.2만주)
2026-10-016,880 (4.24% / 15.2만주)
 0.0_2.6_R9.3_4.0
-4.8_1.8_R1.5_2.9
0.0_1.0_R3.2_5.0
-6.2_0.0_R9.6_2.1
0.0_1.2_B7.0_1.1
2.8_2.9_B2.9_0.0
0.1_2.7_B1.8_1.8
0.6_3.9_R2.1_3.3
0.1_1.7_R2.6_3.7
0.2_2.7_R4.1_1.7		 15.15 54.47 74.51 -33.39 84.02 83.57 N/A
85 089230 THE E&M 코스닥 2026-10-16
(2.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,320 (2.20% / 59.0만주)
2,270 (2.95% / 43.7만주)
2,205 (-0.68% / 27.4만주)
2,220 (0.23% / 38.1만주)
2,215 (-2.85% / 48.2만주)
2,280 (11.49% / 102.3만주)
2,045 (18.48% / 126.3만주)
1,726 (-7.00% / 69.9만주)
1,856 (-2.83% / 20.3만주)
1,910 (-5.21% / 22.6만주)
2026-10-162,320 (2.20% / 59.0만주)
2026-10-152,270 (2.95% / 43.7만주)
2026-10-142,205 (-0.68% / 27.4만주)
2026-10-132,220 (0.23% / 38.1만주)
2026-10-122,215 (-2.85% / 48.2만주)
2026-10-082,280 (11.49% / 102.3만주)
2026-10-072,045 (18.48% / 126.3만주)
2026-10-061,726 (-7.00% / 69.9만주)
2026-10-021,856 (-2.83% / 20.3만주)
2026-10-011,910 (-5.21% / 22.6만주)
 0.4_6.4_R2.4_2.8
-1.1_7.6_R4.1_4.6
1.8_4.1_B2.4_6.6
-1.4_1.6_R1.6_4.5
-1.3_2.7_B1.6_8.9
-3.6_0.0_R15.6_8.3
16.2_0.3_R2.0_9.3
0.0_2.5_B7.0_1.3
0.3_2.7_B3.1_1.8
-1.0_2.1_B4.3_0.2		 15.14 28.96 34.96 -17.14 88.62 105.67 N/A
86 253450 스튜디오드래곤 코스닥 2026-10-16
(6.91%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,200 (6.91% / 29.0만주)
21,700 (-0.46% / 10.6만주)
21,800 (3.07% / 7.2만주)
21,150 (2.92% / 6.7만주)
20,550 (-0.72% / 4.1만주)
20,700 (0.00% / 7.2만주)
20,700 (1.47% / 3.0만주)
20,400 (0.00% / 4.6만주)
20,400 (-0.73% / 3.0만주)
20,550 (1.99% / 4.4만주)
2026-10-1623,200 (6.91% / 29.0만주)
2026-10-1521,700 (-0.46% / 10.6만주)
2026-10-1421,800 (3.07% / 7.2만주)
2026-10-1321,150 (2.92% / 6.7만주)
2026-10-1220,550 (-0.72% / 4.1만주)
2026-10-0820,700 (0.00% / 7.2만주)
2026-10-0720,700 (1.47% / 3.0만주)
2026-10-0620,400 (0.00% / 4.6만주)
2026-10-0220,400 (-0.73% / 3.0만주)
2026-10-0120,550 (1.99% / 4.4만주)
 1.4_1.1_R7.5_3.0
-3.2_0.0_R2.8_2.3
0.2_0.5_R2.8_1.4
-1.0_1.8_R3.9_0.5
1.9_0.2_B2.6_1.4
1.7_1.4_B1.7_0.5
0.2_0.0_R1.2_1.9
0.5_0.2_B0.5_3.9
-0.2_0.5_B0.5_1.5
-0.2_0.2_R2.2_0.0		 15.14 5.69 14.85 -34.56 -50.32 -46.17
87 223250 드림씨아이에스 코스닥 2026-10-16
(9.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,865 (9.65% / 61.1만주)
3,525 (-2.35% / 21.2만주)
3,610 (2.27% / 11.0만주)
3,530 (0.86% / 12.1만주)
3,500 (-9.79% / 25.8만주)
3,880 (0.13% / 37.8만주)
3,875 (5.01% / 78.2만주)
3,690 (0.41% / 15.2만주)
3,675 (1.52% / 46.3만주)
3,620 (7.74% / 36.4만주)
2026-10-163,865 (9.65% / 61.1만주)
2026-10-153,525 (-2.35% / 21.2만주)
2026-10-143,610 (2.27% / 11.0만주)
2026-10-133,530 (0.86% / 12.1만주)
2026-10-123,500 (-9.79% / 25.8만주)
2026-10-083,880 (0.13% / 37.8만주)
2026-10-073,875 (5.01% / 78.2만주)
2026-10-063,690 (0.41% / 15.2만주)
2026-10-023,675 (1.52% / 46.3만주)
2026-10-013,620 (7.74% / 36.4만주)
 0.0_0.7_R8.5_5.2
-4.3_5.8_R2.0_0.0
-0.7_0.1_R3.0_3.0
0.0_3.1_R0.9_1.1
0.1_0.6_B9.9_0.0
1.5_3.6_B1.4_0.0
0.0_0.0_R5.0_5.4
1.2_0.9_B0.8_1.1
0.0_3.3_R1.5_2.3
-0.1_1.6_R7.9_0.0		 15.03 21.16 23.48 -21.04 -36.43 -23.47 N/A
88 307750 국전 코스닥 2026-10-16
(4.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,610 (4.82% / 101.1만주)
2,490 (-6.74% / 113.9만주)
2,670 (-2.02% / 235.3만주)
2,725 (-5.71% / 697.7만주)
2,890 (-2.86% / 398.8만주)
2,975 (7.40% / 1,861.7만주)
2,770 (15.66% / 1,652.2만주)
2,395 (1.48% / 15.1만주)
2,360 (0.21% / 16.9만주)
2,355 (3.74% / 7.6만주)
2026-10-162,610 (4.82% / 101.1만주)
2026-10-152,490 (-6.74% / 113.9만주)
2026-10-142,670 (-2.02% / 235.3만주)
2026-10-132,725 (-5.71% / 697.7만주)
2026-10-122,890 (-2.86% / 398.8만주)
2026-10-082,975 (7.40% / 1,861.7만주)
2026-10-072,770 (15.66% / 1,652.2만주)
2026-10-062,395 (1.48% / 15.1만주)
2026-10-022,360 (0.21% / 16.9만주)
2026-10-012,355 (3.74% / 7.6만주)
 0.8_0.0_R4.4_3.2
-3.0_2.4_B3.9_3.7
-0.9_0.7_B1.1_7.8
-2.8_0.9_B3.0_10.0
-1.7_2.6_B1.2_4.6
-1.6_6.1_R9.2_9.9
0.6_0.2_R14.9_9.0
0.4_0.8_R1.1_1.5
-0.2_0.9_R0.4_1.5
0.0_0.7_R3.7_0.0		 14.98 15.49 21.11 -32.73 -19.44 -27.09 N/A
89 372170 윤성에프앤씨 코스닥 2026-10-16
(2.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,050 (2.90% / 3.2만주)
22,400 (-8.94% / 1.8만주)
24,600 (1.86% / 3.2만주)
24,150 (7.10% / 3.0만주)
22,550 (-5.25% / 2.2만주)
23,800 (1.06% / 4.3만주)
23,550 (1.29% / 8.6만주)
23,250 (5.68% / 2.0만주)
22,000 (2.56% / 1.5만주)
21,450 (6.72% / 0.9만주)
2026-10-1623,050 (2.90% / 3.2만주)
2026-10-1522,400 (-8.94% / 1.8만주)
2026-10-1424,600 (1.86% / 3.2만주)
2026-10-1324,150 (7.10% / 3.0만주)
2026-10-1222,550 (-5.25% / 2.2만주)
2026-10-0823,800 (1.06% / 4.3만주)
2026-10-0723,550 (1.29% / 8.6만주)
2026-10-0623,250 (5.68% / 2.0만주)
2026-10-0222,000 (2.56% / 1.5만주)
2026-10-0121,450 (6.72% / 0.9만주)
 2.7_2.2_B1.1_1.7
-6.1_2.0_B3.0_1.3
-1.2_1.5_R3.1_4.3
-2.9_2.5_R10.3_1.2
0.4_0.7_B5.6_2.7
0.0_0.8_R1.1_6.9
-2.2_1.5_R3.5_12.5
2.5_1.6_R3.1_0.0
0.9_1.6_R1.6_1.8
-0.5_0.0_R7.3_0.0		 14.68 12.71 42.81 -26.12 -23.17 -33.01 N/A
90 195500 마니커에프앤지 코스닥 2026-10-16
(0.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,917 (0.10% / 6.0만주)
1,915 (-0.10% / 12.0만주)
1,917 (2.68% / 18.4만주)
1,867 (8.42% / 31.6만주)
1,722 (0.41% / 20.1만주)
1,715 (-0.17% / 4.2만주)
1,718 (-0.29% / 1.0만주)
1,723 (0.29% / 3.5만주)
1,718 (1.42% / 2.1만주)
1,694 (1.19% / 4.2만주)
2026-10-161,917 (0.10% / 6.0만주)
2026-10-151,915 (-0.10% / 12.0만주)
2026-10-141,917 (2.68% / 18.4만주)
2026-10-131,867 (8.42% / 31.6만주)
2026-10-121,722 (0.41% / 20.1만주)
2026-10-081,715 (-0.17% / 4.2만주)
2026-10-071,718 (-0.29% / 1.0만주)
2026-10-061,723 (0.29% / 3.5만주)
2026-10-021,718 (1.42% / 2.1만주)
2026-10-011,694 (1.19% / 4.2만주)
 -1.8_0.5_R2.3_0.1
-2.9_0.0_R2.9_0.4
-1.4_0.7_R4.2_0.4
4.5_1.4_R3.7_1.4
0.6_3.7_B0.2_0.0
0.0_2.0_B0.2_0.0
1.1_0.8_B1.4_0.0
-0.1_2.0_R0.3_0.2
1.0_1.5_R0.4_0.4
0.1_0.8_R1.1_1.6		 14.52 11.19 14.93 -31.54 -30.92 -30.29 N/A
91 050090 비케이홀딩스 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (0.00% / 0.0만주)
696 (14.47% / 50.4만주)
2026-10-16696 (0.00% / 0.0만주)
2026-10-15696 (0.00% / 0.0만주)
2026-10-14696 (0.00% / 0.0만주)
2026-10-13696 (0.00% / 0.0만주)
2026-10-12696 (0.00% / 0.0만주)
2026-10-08696 (0.00% / 0.0만주)
2026-10-07696 (0.00% / 0.0만주)
2026-10-06696 (0.00% / 0.0만주)
2026-10-02696 (0.00% / 0.0만주)
2026-10-01696 (14.47% / 50.4만주)
 *
*
*
*
*
*
*
*
*
0.0_10.4_R14.5_7.8		 14.47 -22.67 81.72 -15.23 -24.76 -18.31 N/A
92 037400 우리엔터프라이즈 코스닥 2026-10-16
(11.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,845 (11.13% / 5.8만주)
3,460 (-3.89% / 0.7만주)
3,600 (2.56% / 2.0만주)
3,510 (2.48% / 1.3만주)
3,425 (-1.15% / 0.9만주)
3,465 (3.90% / 4.1만주)
3,335 (0.30% / 1.0만주)
3,325 (-1.04% / 0.9만주)
3,360 (0.30% / 0.5만주)
3,350 (-0.30% / 0.4만주)
2026-10-163,845 (11.13% / 5.8만주)
2026-10-153,460 (-3.89% / 0.7만주)
2026-10-143,600 (2.56% / 2.0만주)
2026-10-133,510 (2.48% / 1.3만주)
2026-10-123,425 (-1.15% / 0.9만주)
2026-10-083,465 (3.90% / 4.1만주)
2026-10-073,335 (0.30% / 1.0만주)
2026-10-063,325 (-1.04% / 0.9만주)
2026-10-023,360 (0.30% / 0.5만주)
2026-10-013,350 (-0.30% / 0.4만주)
 0.4_0.0_R10.6_1.3
0.4_0.6_B4.3_0.0
0.0_0.0_R2.6_4.0
0.1_3.9_R2.3_1.3
0.9_4.4_B2.0_0.0
0.7_0.0_R3.1_7.4
0.2_1.4_R0.2_0.9
0.1_0.2_B1.2_0.4
-0.6_0.0_R0.9_0.1
-0.9_0.5_R0.6_0.3		 14.43 4.63 6.22 -24.01 -19.31 -27.18 N/A
93 243840 신흥에스이씨 코스닥 2026-10-16
(0.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,250 (0.81% / 59.8만주)
6,200 (-8.28% / 65.2만주)
6,760 (3.21% / 115.2만주)
6,550 (-2.24% / 73.8만주)
6,700 (3.08% / 138.4만주)
6,500 (6.73% / 97.2만주)
6,090 (-2.25% / 27.9만주)
6,230 (6.50% / 43.4만주)
5,850 (4.09% / 25.6만주)
5,620 (2.74% / 9.7만주)
2026-10-166,250 (0.81% / 59.8만주)
2026-10-156,200 (-8.28% / 65.2만주)
2026-10-146,760 (3.21% / 115.2만주)
2026-10-136,550 (-2.24% / 73.8만주)
2026-10-126,700 (3.08% / 138.4만주)
2026-10-086,500 (6.73% / 97.2만주)
2026-10-076,090 (-2.25% / 27.9만주)
2026-10-066,230 (6.50% / 43.4만주)
2026-10-025,850 (4.09% / 25.6만주)
2026-10-015,620 (2.74% / 9.7만주)
 2.4_7.3_B1.3_2.2
-5.5_3.7_B3.0_3.9
0.0_2.7_R3.2_7.4
-3.0_6.8_R0.8_1.4
2.9_1.8_R0.1_6.9
1.0_0.7_R5.7_1.2
-0.5_2.0_B1.8_0.0
2.4_2.0_R4.0_0.5
1.8_2.1_R2.3_2.2
0.0_0.7_R2.7_0.0		 14.26 11.21 38.27 -22.07 20.89 21.60 N/A
94 362320 청담글로벌 코스닥 2026-10-16
(7.17%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,780 (7.17% / 15.0만주)
4,460 (-1.11% / 8.8만주)
4,510 (1.35% / 6.9만주)
4,450 (0.00% / 8.7만주)
4,450 (-3.68% / 8.1만주)
4,620 (8.07% / 11.4만주)
4,275 (1.91% / 4.4만주)
4,195 (-0.12% / 2.0만주)
4,200 (0.96% / 2.8만주)
4,160 (-0.72% / 3.7만주)
2026-10-164,780 (7.17% / 15.0만주)
2026-10-154,460 (-1.11% / 8.8만주)
2026-10-144,510 (1.35% / 6.9만주)
2026-10-134,450 (0.00% / 8.7만주)
2026-10-124,450 (-3.68% / 8.1만주)
2026-10-084,620 (8.07% / 11.4만주)
2026-10-074,275 (1.91% / 4.4만주)
2026-10-064,195 (-0.12% / 2.0만주)
2026-10-024,200 (0.96% / 2.8만주)
2026-10-014,160 (-0.72% / 3.7만주)
 1.0_4.3_R6.9_2.2
-1.0_7.0_B0.1_2.1
-0.7_0.0_R2.0_1.8
-2.2_3.2_R2.3_0.9
-0.6_0.8_B3.1_1.7
-0.7_0.8_R8.8_0.0
-0.8_0.0_R2.8_0.5
-0.4_0.5_R0.2_3.7
0.8_1.5_R0.1_0.4
-1.0_1.1_R0.2_1.8		 14.08 6.94 8.39 -8.60 -15.40 -40.32 N/A
95 489460 바이오비쥬 코스닥 2026-10-16
(-1.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,000 (-1.37% / 14.3만주)
13,180 (-0.15% / 20.4만주)
13,200 (6.62% / 32.5만주)
12,380 (5.63% / 23.6만주)
11,720 (-0.76% / 5.0만주)
11,810 (0.25% / 6.7만주)
11,780 (2.70% / 10.0만주)
11,470 (-0.52% / 3.7만주)
11,530 (0.09% / 2.5만주)
11,520 (1.05% / 3.4만주)
2026-10-1613,000 (-1.37% / 14.3만주)
2026-10-1513,180 (-0.15% / 20.4만주)
2026-10-1413,200 (6.62% / 32.5만주)
2026-10-1312,380 (5.63% / 23.6만주)
2026-10-1211,720 (-0.76% / 5.0만주)
2026-10-0811,810 (0.25% / 6.7만주)
2026-10-0711,780 (2.70% / 10.0만주)
2026-10-0611,470 (-0.52% / 3.7만주)
2026-10-0211,530 (0.09% / 2.5만주)
2026-10-0111,520 (1.05% / 3.4만주)
 -1.5_2.7_B0.6_1.3
-1.4_3.2_R1.2_0.8
1.5_1.3_R5.0_0.5
-0.1_2.6_R5.7_0.0
-0.4_2.6_B0.3_0.6
1.1_1.8_B0.8_1.0
0.0_0.3_R2.7_1.5
1.8_1.0_B2.3_1.2
-0.2_1.1_R0.3_0.6
1.7_5.3_B0.6_0.0		 14.04 13.74 110.70 64.97 22.07 -19.25 N/A
96 263860 지니언스 코스닥 2026-10-16
(-0.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 22,000 (-0.23% / 23.0만주)
22,050 (-3.71% / 27.1만주)
22,900 (0.22% / 26.2만주)
22,850 (2.93% / 63.0만주)
22,200 (-5.93% / 32.0만주)
23,600 (2.39% / 41.9만주)
23,050 (-6.49% / 70.5만주)
24,650 (20.83% / 221.9만주)
20,400 (4.78% / 22.4만주)
19,470 (0.88% / 8.6만주)
2026-10-1622,000 (-0.23% / 23.0만주)
2026-10-1522,050 (-3.71% / 27.1만주)
2026-10-1422,900 (0.22% / 26.2만주)
2026-10-1322,850 (2.93% / 63.0만주)
2026-10-1222,200 (-5.93% / 32.0만주)
2026-10-0823,600 (2.39% / 41.9만주)
2026-10-0723,050 (-6.49% / 70.5만주)
2026-10-0624,650 (20.83% / 221.9만주)
2026-10-0220,400 (4.78% / 22.4만주)
2026-10-0119,470 (0.88% / 8.6만주)
 -2.0_2.8_R1.4_3.7
-7.0_0.5_R3.5_3.9
-0.9_4.4_R1.1_4.6
-5.0_1.4_R8.3_10.3
-3.2_1.6_B2.8_7.9
-0.2_3.0_R2.6_3.6
-2.0_1.3_B4.6_3.9
25.7_3.0_B3.9_3.3
0.9_1.2_R3.8_1.0
0.1_0.6_R0.8_1.6		 13.99 15.30 79.30 28.50 23.60 -0.02 N/A
97 051160 지어소프트 코스닥 2026-10-16
(6.38%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,500 (6.38% / 10.1만주)
12,690 (0.08% / 9.3만주)
12,680 (3.68% / 3.2만주)
12,230 (-3.40% / 7.9만주)
12,660 (-10.97% / 17.5만주)
14,220 (3.19% / 20.8만주)
13,780 (0.88% / 21.8만주)
13,660 (5.81% / 18.6만주)
12,910 (10.53% / 21.4만주)
11,680 (-1.52% / 7.4만주)
2026-10-1613,500 (6.38% / 10.1만주)
2026-10-1512,690 (0.08% / 9.3만주)
2026-10-1412,680 (3.68% / 3.2만주)
2026-10-1312,230 (-3.40% / 7.9만주)
2026-10-1212,660 (-10.97% / 17.5만주)
2026-10-0814,220 (3.19% / 20.8만주)
2026-10-0713,780 (0.88% / 21.8만주)
2026-10-0613,660 (5.81% / 18.6만주)
2026-10-0212,910 (10.53% / 21.4만주)
2026-10-0111,680 (-1.52% / 7.4만주)
 1.0_0.0_R6.4_2.1
-1.0_4.4_R1.1_1.5
0.2_0.1_R3.5_1.7
-1.3_1.6_B2.2_1.3
0.0_0.0_B11.0_0.8
0.0_0.7_R3.2_0.7
0.0_1.8_R0.9_3.6
0.2_1.7_R5.6_0.8
0.4_0.0_R10.1_1.8
0.0_1.4_B1.5_1.7		 13.83 33.27 88.02 75.32 75.78 68.96 N/A
98 234690 녹십자웰빙 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,270 (9.10% / 48.1만주)
10,330 (-5.23% / 21.3만주)
10,900 (0.18% / 34.3만주)
10,880 (4.51% / 34.6만주)
10,410 (-3.97% / 18.2만주)
10,840 (-0.55% / 22.4만주)
10,900 (2.25% / 35.7만주)
10,660 (-2.83% / 23.4만주)
10,970 (-1.88% / 42.3만주)
11,180 (12.82% / 110.6만주)
2026-10-1611,270 (9.10% / 48.1만주)
2026-10-1510,330 (-5.23% / 21.3만주)
2026-10-1410,900 (0.18% / 34.3만주)
2026-10-1310,880 (4.51% / 34.6만주)
2026-10-1210,410 (-3.97% / 18.2만주)
2026-10-0810,840 (-0.55% / 22.4만주)
2026-10-0710,900 (2.25% / 35.7만주)
2026-10-0610,660 (-2.83% / 23.4만주)
2026-10-0210,970 (-1.88% / 42.3만주)
2026-10-0111,180 (12.82% / 110.6만주)
 0.2_0.9_R11.0_0.5
-4.3_4.2_B1.0_3.4
0.0_1.1_R0.2_6.2
-0.9_2.0_R5.4_2.2
0.1_0.6_B4.1_2.4
-1.3_0.8_R0.7_3.8
0.8_0.6_R1.5_3.7
0.2_2.0_B3.0_1.3
0.2_2.7_B2.1_1.5
-0.3_1.8_R13.2_1.0		 13.72 19.51 37.78 -14.23 19.17 15.54 N/A
99 033170 시그네틱스 코스닥 2026-10-16
(4.84%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,140 (4.84% / 6.9만주)
2,995 (-7.13% / 17.0만주)
3,225 (-4.44% / 10.7만주)
3,375 (-1.75% / 24.2만주)
3,435 (0.59% / 28.7만주)
3,415 (2.40% / 28.1만주)
3,335 (-0.74% / 16.9만주)
3,360 (9.09% / 51.7만주)
3,080 (-2.53% / 29.7만주)
3,160 (14.29% / 147.2만주)
2026-10-163,140 (4.84% / 6.9만주)
2026-10-152,995 (-7.13% / 17.0만주)
2026-10-143,225 (-4.44% / 10.7만주)
2026-10-133,375 (-1.75% / 24.2만주)
2026-10-123,435 (0.59% / 28.7만주)
2026-10-083,415 (2.40% / 28.1만주)
2026-10-073,335 (-0.74% / 16.9만주)
2026-10-063,360 (9.09% / 51.7만주)
2026-10-023,080 (-2.53% / 29.7만주)
2026-10-013,160 (14.29% / 147.2만주)
 0.0_0.0_R5.2_1.6
-3.9_3.5_B3.4_0.0
0.3_2.8_B4.7_2.5
-2.0_9.4_R0.3_3.3
0.1_3.1_R0.4_6.8
1.9_4.9_R0.4_8.2
-0.3_6.1_B0.4_6.7
0.2_2.8_R8.9_6.3
-0.8_1.8_B1.8_5.1
-2.4_0.0_R17.0_10.0		 13.56 62.69 39.25 -21.99 -19.49 -37.20 N/A
100 053450 세코닉스 코스닥 2026-10-16
(4.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,585 (4.06% / 28.0만주)
3,445 (-4.17% / 39.9만주)
3,595 (-2.71% / 39.9만주)
3,695 (14.22% / 276.9만주)
3,235 (0.15% / 3.0만주)
3,230 (-1.52% / 2.4만주)
3,280 (-2.09% / 3.9만주)
3,350 (-0.30% / 2.4만주)
3,360 (1.36% / 3.2만주)
3,315 (4.57% / 9.1만주)
2026-10-163,585 (4.06% / 28.0만주)
2026-10-153,445 (-4.17% / 39.9만주)
2026-10-143,595 (-2.71% / 39.9만주)
2026-10-133,695 (14.22% / 276.9만주)
2026-10-123,235 (0.15% / 3.0만주)
2026-10-083,230 (-1.52% / 2.4만주)
2026-10-073,280 (-2.09% / 3.9만주)
2026-10-063,350 (-0.30% / 2.4만주)
2026-10-023,360 (1.36% / 3.2만주)
2026-10-013,315 (4.57% / 9.1만주)
 -1.6_2.5_R7.2_1.0
0.1_3.6_B4.3_4.2
-1.1_1.4_B1.6_1.9
-1.1_2.0_R15.5_5.3
1.5_1.4_B1.4_0.8
0.0_0.6_B1.5_1.4
1.3_0.0_B3.4_0.3
-1.0_0.3_R0.8_0.9
-0.3_1.4_R1.7_0.6
0.2_0.3_R4.4_1.7		 13.09 21.94 -0.28 -32.74 -41.99 -37.11 N/A
NO 상승기간 종목코드 종목명 구분 기준일자/등락률 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 10일 연속상승 219750 한국비티비 코스닥 2026-10-01 부터
74.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,930 (29.93% / 12.2만주)
2,255 (2.50% / 4.5만주)
2,200 (15.06% / 7.1만주)
1,912 (5.40% / 6.5만주)
1,814 (0.11% / 0.6만주)
1,812 (0.17% / 1.0만주)
1,809 (5.05% / 1.4만주)
1,722 (0.41% / 0.6만주)
1,715 (1.30% / 0.6만주)
1,693 (0.89% / 0.8만주)
2026-10-162,930 (29.93% / 12.2만주)
2026-10-152,255 (2.50% / 4.5만주)
2026-10-142,200 (15.06% / 7.1만주)
2026-10-131,912 (5.40% / 6.5만주)
2026-10-121,814 (0.11% / 0.6만주)
2026-10-081,812 (0.17% / 1.0만주)
2026-10-071,809 (5.05% / 1.4만주)
2026-10-061,722 (0.41% / 0.6만주)
2026-10-021,715 (1.30% / 0.6만주)
2026-10-011,693 (0.89% / 0.8만주)
 4.7_4.7_R24.2_0.0
0.0_9.9_R2.5_6.4
1.4_1.4_R13.5_0.0
0.0_5.3_R5.4_12.4
-0.6_1.7_R0.7_0.1
2.3_2.2_B2.1_0.0
1.6_0.0_R3.4_1.7
-0.8_0.1_R1.2_6.0
3.0_2.3_B1.6_0.0
-0.2_2.6_R1.1_0.1		 74.61 78.88 59.67 -34.60 -28.54 -45.34 N/A
2 06일 연속상승 396300 HT로보틱스 코스닥 2026-10-08 부터
57.5%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,010 (26.01% / 3,194.1만주)
7,150 (4.08% / 1,289.2만주)
6,870 (9.39% / 1,926.1만주)
6,280 (4.67% / 728.6만주)
6,000 (1.01% / 203.2만주)
5,940 (3.85% / 529.0만주)
5,720 (-5.77% / 143.2만주)
6,070 (-1.30% / 129.5만주)
6,150 (0.82% / 535.3만주)
6,100 (12.75% / 1,720.4만주)
2026-10-169,010 (26.01% / 3,194.1만주)
2026-10-157,150 (4.08% / 1,289.2만주)
2026-10-146,870 (9.39% / 1,926.1만주)
2026-10-136,280 (4.67% / 728.6만주)
2026-10-126,000 (1.01% / 203.2만주)
2026-10-085,940 (3.85% / 529.0만주)
2026-10-075,720 (-5.77% / 143.2만주)
2026-10-066,070 (-1.30% / 129.5만주)
2026-10-026,150 (0.82% / 535.3만주)
2026-10-016,100 (12.75% / 1,720.4만주)
 3.9_1.7_R18.8_4.0
2.6_2.8_R1.4_12.9
0.5_2.5_R8.9_1.9
-2.3_2.4_R7.2_3.3
0.3_2.9_R0.7_4.3
0.9_1.0_R2.9_7.2
-0.8_0.9_B5.0_2.0
0.3_1.3_B1.6_0.8
0.0_0.8_R0.8_5.4
0.9_1.6_R11.7_5.4		 66.54 89.48 192.53 124.13 253.33 197.85 N/A
3 05일 연속상승 042510 라온시큐어 코스닥 2026-10-12 부터
35.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,900 (0.72% / 411.5만주)
20,750 (14.01% / 1,350.2만주)
18,200 (4.96% / 584.4만주)
17,340 (6.06% / 1,477.0만주)
16,350 (6.24% / 621.8만주)
15,390 (-7.90% / 261.6만주)
16,710 (12.37% / 1,848.6만주)
14,870 (29.98% / 574.3만주)
11,440 (4.09% / 43.7만주)
10,990 (-1.61% / 28.9만주)
2026-10-1620,900 (0.72% / 411.5만주)
2026-10-1520,750 (14.01% / 1,350.2만주)
2026-10-1418,200 (4.96% / 584.4만주)
2026-10-1317,340 (6.06% / 1,477.0만주)
2026-10-1216,350 (6.24% / 621.8만주)
2026-10-0815,390 (-7.90% / 261.6만주)
2026-10-0716,710 (12.37% / 1,848.6만주)
2026-10-0614,870 (29.98% / 574.3만주)
2026-10-0211,440 (4.09% / 43.7만주)
2026-10-0110,990 (-1.61% / 28.9만주)
 -1.2_5.2_R1.5_3.6
-3.5_0.3_R18.1_8.2
1.4_3.8_R3.5_3.1
-3.4_1.7_R9.8_14.9
1.0_2.5_R5.1_6.4
-1.5_3.7_B6.5_4.4
4.1_5.7_R7.9_5.3
16.8_4.0_R11.3_0.0
1.8_2.1_R2.2_0.4
0.0_2.6_B1.6_0.5		 87.11 61.27 172.14 76.22 125.22 100.96 N/A
4 04일 연속상승 354200 엔젠바이오 코스닥 2026-10-13 부터
41.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 937 (5.28% / 1,023.6만주)
890 (20.92% / 701.0만주)
736 (2.08% / 235.0만주)
721 (9.08% / 237.2만주)
661 (-16.12% / 51.6만주)
788 (11.93% / 204.6만주)
704 (-0.85% / 55.4만주)
710 (-7.07% / 70.3만주)
764 (-9.16% / 61.9만주)
841 (0.12% / 43.7만주)
2026-10-16937 (5.28% / 1,023.6만주)
2026-10-15890 (20.92% / 701.0만주)
2026-10-14736 (2.08% / 235.0만주)
2026-10-13721 (9.08% / 237.2만주)
2026-10-12661 (-16.12% / 51.6만주)
2026-10-08788 (11.93% / 204.6만주)
2026-10-07704 (-0.85% / 55.4만주)
2026-10-06710 (-7.07% / 70.3만주)
2026-10-02764 (-9.16% / 61.9만주)
2026-10-01841 (0.12% / 43.7만주)
 9.2_11.1_B3.6_16.8
-5.3_3.0_R27.7_7.4
1.5_0.7_R0.5_19.8
0.0_4.2_R9.1_16.5
0.0_1.2_B16.1_0.0
0.6_0.0_R11.3_14.2
-0.3_0.9_B0.6_9.7
0.4_0.7_B7.4_9.6
-2.7_0.3_B6.6_1.1
-0.1_9.4_R0.2_4.6		 11.55 -43.18 -34.89 -82.00 -77.55 -81.62 N/A
5 04일 연속상승 373110 엑셀세라퓨틱스 코스닥 2026-10-13 부터
12.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,169 (6.18% / 27.2만주)
1,101 (1.85% / 14.2만주)
1,081 (4.14% / 6.6만주)
1,038 (0.19% / 6.9만주)
1,036 (-2.63% / 7.3만주)
1,064 (2.80% / 7.8만주)
1,035 (-2.82% / 6.4만주)
1,065 (7.25% / 12.7만주)
993 (1.22% / 7.2만주)
981 (-0.41% / 5.5만주)
2026-10-161,169 (6.18% / 27.2만주)
2026-10-151,101 (1.85% / 14.2만주)
2026-10-141,081 (4.14% / 6.6만주)
2026-10-131,038 (0.19% / 6.9만주)
2026-10-121,036 (-2.63% / 7.3만주)
2026-10-081,064 (2.80% / 7.8만주)
2026-10-071,035 (-2.82% / 6.4만주)
2026-10-061,065 (7.25% / 12.7만주)
2026-10-02993 (1.22% / 7.2만주)
2026-10-01981 (-0.41% / 5.5만주)
 -3.6_0.9_R10.6_2.3
-0.3_5.2_R2.1_1.8
0.0_0.0_R4.1_0.2
-0.2_5.1_R0.4_1.5
-1.2_0.4_B1.4_1.6
-0.4_0.5_R3.2_0.0
-1.7_0.1_B1.1_2.0
-0.5_0.0_R7.8_0.6
0.0_0.7_R1.2_0.7
-0.8_0.6_R0.4_1.3		 18.68 14.95 -1.35 -19.71 -27.84 -52.58 N/A
6 04일 연속상승 053350 이니텍 코스닥 2026-10-13 부터
8.7%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,350 (1.13% / 12.9만주)
5,290 (3.32% / 13.0만주)
5,120 (2.71% / 8.4만주)
4,985 (1.32% / 5.7만주)
4,920 (-0.51% / 8.0만주)
4,945 (1.96% / 6.6만주)
4,850 (1.04% / 10.8만주)
4,800 (0.21% / 10.1만주)
4,790 (0.74% / 5.2만주)
4,755 (0.11% / 3.1만주)
2026-10-165,350 (1.13% / 12.9만주)
2026-10-155,290 (3.32% / 13.0만주)
2026-10-145,120 (2.71% / 8.4만주)
2026-10-134,985 (1.32% / 5.7만주)
2026-10-124,920 (-0.51% / 8.0만주)
2026-10-084,945 (1.96% / 6.6만주)
2026-10-074,850 (1.04% / 10.8만주)
2026-10-064,800 (0.21% / 10.1만주)
2026-10-024,790 (0.74% / 5.2만주)
2026-10-014,755 (0.11% / 3.1만주)
 1.1_3.7_R0.9_1.5
0.2_2.5_R3.1_1.3
-1.0_0.0_R3.7_0.6
-1.1_2.4_R2.5_0.2
-0.3_1.2_B0.2_1.4
2.0_3.5_D0.0_1.3
0.0_1.3_R1.0_1.5
1.3_4.2_B1.0_2.9
-1.9_0.0_R2.7_1.3
-1.7_0.0_R1.8_1.4		 12.63 18.89 41.72 40.60 20.77 -40.16 N/A
7 04일 연속상승 154040 다산솔루에타 코스닥 2026-10-13 부터
9.4%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,020 (0.60% / 0.2만주)
9,960 (0.40% / 0.3만주)
9,920 (4.42% / 0.3만주)
9,500 (3.71% / 0.5만주)
9,160 (-3.07% / 0.2만주)
9,450 (-8.61% / 0.7만주)
10,340 (2.58% / 0.2만주)
10,080 (8.86% / 1.0만주)
9,260 (5.23% / 0.6만주)
8,800 (7.58% / 0.5만주)
2026-10-1610,020 (0.60% / 0.2만주)
2026-10-159,960 (0.40% / 0.3만주)
2026-10-149,920 (4.42% / 0.3만주)
2026-10-139,500 (3.71% / 0.5만주)
2026-10-129,160 (-3.07% / 0.2만주)
2026-10-089,450 (-8.61% / 0.7만주)
2026-10-0710,340 (2.58% / 0.2만주)
2026-10-0610,080 (8.86% / 1.0만주)
2026-10-029,260 (5.23% / 0.6만주)
2026-10-018,800 (7.58% / 0.5만주)
 -0.2_0.9_R0.6_1.2
0.7_4.5_B0.3_1.1
5.1_3.9_B0.6_4.9
0.0_0.2_R3.7_4.0
0.5_0.1_B3.6_5.3
-1.5_2.0_B7.2_0.8
0.0_0.7_R2.6_0.5
3.1_5.8_R5.5_1.0
1.0_1.0_R4.2_0.9
2.8_0.1_R4.6_1.7		 22.49 -5.02 24.63 -16.01 -15.80 -2.62 N/A
8 04일 연속상승 027710 팜스토리 코스닥 2026-10-13 부터
5.5%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,150 (3.98% / 69.4만주)
1,106 (1.10% / 68.0만주)
1,094 (0.09% / 15.6만주)
1,093 (0.28% / 38.8만주)
1,090 (-1.00% / 86.5만주)
1,101 (-0.54% / 7.2만주)
1,107 (1.56% / 15.6만주)
1,090 (-2.59% / 30.3만주)
1,119 (0.54% / 9.1만주)
1,113 (0.72% / 9.2만주)
2026-10-161,150 (3.98% / 69.4만주)
2026-10-151,106 (1.10% / 68.0만주)
2026-10-141,094 (0.09% / 15.6만주)
2026-10-131,093 (0.28% / 38.8만주)
2026-10-121,090 (-1.00% / 86.5만주)
2026-10-081,101 (-0.54% / 7.2만주)
2026-10-071,107 (1.56% / 15.6만주)
2026-10-061,090 (-2.59% / 30.3만주)
2026-10-021,119 (0.54% / 9.1만주)
2026-10-011,113 (0.72% / 9.2만주)
 -0.5_0.1_R4.8_0.5
-1.3_0.9_R2.4_0.3
0.0_0.6_R0.1_1.4
0.2_2.5_R0.1_0.6
0.2_1.1_B1.2_0.8
-0.3_1.0_B0.3_0.4
0.7_0.7_R0.8_0.5
-0.1_5.5_B2.5_0.2
0.0_0.2_R0.5_0.2
-0.4_0.1_R1.1_0.1		 4.07 0.09 6.88 -19.01 11.00 -0.52 N/A
9 03일 연속상승 445680 큐리옥스바이오시스템즈 코스닥 2026-10-14 부터
32.3%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 68,000 (18.26% / 47.6만주)
57,500 (8.90% / 18.8만주)
52,800 (2.72% / 8.3만주)
51,400 (-5.17% / 7.8만주)
54,200 (1.31% / 9.8만주)
53,500 (-9.63% / 14.3만주)
59,200 (-3.74% / 7.0만주)
61,500 (5.67% / 10.4만주)
58,200 (-1.69% / 5.9만주)
59,200 (3.14% / 7.8만주)
2026-10-1668,000 (18.26% / 47.6만주)
2026-10-1557,500 (8.90% / 18.8만주)
2026-10-1452,800 (2.72% / 8.3만주)
2026-10-1351,400 (-5.17% / 7.8만주)
2026-10-1254,200 (1.31% / 9.8만주)
2026-10-0853,500 (-9.63% / 14.3만주)
2026-10-0759,200 (-3.74% / 7.0만주)
2026-10-0661,500 (5.67% / 10.4만주)
2026-10-0258,200 (-1.69% / 5.9만주)
2026-10-0159,200 (3.14% / 7.8만주)
 1.2_1.4_R17.0_4.0
5.1_4.7_R3.6_0.5
-1.0_3.2_R3.7_4.7
-1.5_1.4_B3.7_0.4
-0.6_2.3_R1.9_2.0
1.0_1.9_B10.5_0.2
3.1_0.5_B6.6_0.8
4.8_2.3_R0.8_3.9
0.2_0.5_B1.9_2.5
-0.7_0.9_R3.9_2.7		 18.47 38.49 60.19 -27.04 -30.96 -1.02
10 03일 연속상승 037950 엘컴텍 코스닥 2026-10-14 부터
16.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,920 (3.55% / 6.8만주)
2,820 (0.71% / 10.3만주)
2,800 (11.78% / 12.9만주)
2,505 (-3.47% / 12.7만주)
2,595 (-1.33% / 1.4만주)
2,630 (-3.13% / 1.8만주)
2,715 (-2.16% / 1.3만주)
2,775 (0.91% / 0.7만주)
2,750 (0.00% / 1.6만주)
2,750 (4.56% / 12.5만주)
2026-10-162,920 (3.55% / 6.8만주)
2026-10-152,820 (0.71% / 10.3만주)
2026-10-142,800 (11.78% / 12.9만주)
2026-10-132,505 (-3.47% / 12.7만주)
2026-10-122,595 (-1.33% / 1.4만주)
2026-10-082,630 (-3.13% / 1.8만주)
2026-10-072,715 (-2.16% / 1.3만주)
2026-10-062,775 (0.91% / 0.7만주)
2026-10-022,750 (0.00% / 1.6만주)
2026-10-012,750 (4.56% / 12.5만주)
 0.4_0.0_R3.7_0.5
0.0_0.9_R0.7_2.1
12.0_1.3_B0.2_3.4
-1.3_1.6_B2.1_1.2
0.0_0.2_B1.3_1.5
-1.1_0.0_B2.0_3.0
-2.0_0.4_B0.2_2.8
0.2_0.9_R0.7_2.0
0.0_2.0_D0.0_2.7
4.6_4.2_D0.0_12.7		 11.03 5.42 -1.35 -17.86 -29.98 -36.80 N/A
11 03일 연속상승 460870 에스엠씨지 코스닥 2026-10-14 부터
11.7%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,300 (8.91% / 33.7만주)
3,030 (1.68% / 24.4만주)
2,980 (0.85% / 5.9만주)
2,955 (-3.43% / 7.2만주)
3,060 (-1.92% / 4.0만주)
3,120 (0.32% / 6.9만주)
3,110 (1.63% / 4.9만주)
3,060 (0.66% / 3.7만주)
3,040 (0.66% / 4.7만주)
3,020 (3.42% / 8.3만주)
2026-10-163,300 (8.91% / 33.7만주)
2026-10-153,030 (1.68% / 24.4만주)
2026-10-142,980 (0.85% / 5.9만주)
2026-10-132,955 (-3.43% / 7.2만주)
2026-10-123,060 (-1.92% / 4.0만주)
2026-10-083,120 (0.32% / 6.9만주)
2026-10-073,110 (1.63% / 4.9만주)
2026-10-063,060 (0.66% / 3.7만주)
2026-10-023,040 (0.66% / 4.7만주)
2026-10-013,020 (3.42% / 8.3만주)
 0.0_2.0_R10.4_0.7
0.0_5.9_R1.7_0.0
-2.5_0.0_R3.5_1.0
0.0_2.0_B3.4_0.0
-0.5_4.9_B1.4_0.6
-0.6_1.9_R1.0_0.6
-1.3_1.0_R3.0_0.8
-0.3_1.5_R1.0_1.5
0.0_2.3_R0.7_1.8
-0.5_2.6_R4.0_1.3		 13.01 21.32 38.66 -6.25 -5.71 -34.26 N/A
12 03일 연속상승 051160 지어소프트 코스닥 2026-10-14 부터
10.4%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,500 (6.38% / 10.1만주)
12,690 (0.08% / 9.3만주)
12,680 (3.68% / 3.2만주)
12,230 (-3.40% / 7.9만주)
12,660 (-10.97% / 17.5만주)
14,220 (3.19% / 20.8만주)
13,780 (0.88% / 21.8만주)
13,660 (5.81% / 18.6만주)
12,910 (10.53% / 21.4만주)
11,680 (-1.52% / 7.4만주)
2026-10-1613,500 (6.38% / 10.1만주)
2026-10-1512,690 (0.08% / 9.3만주)
2026-10-1412,680 (3.68% / 3.2만주)
2026-10-1312,230 (-3.40% / 7.9만주)
2026-10-1212,660 (-10.97% / 17.5만주)
2026-10-0814,220 (3.19% / 20.8만주)
2026-10-0713,780 (0.88% / 21.8만주)
2026-10-0613,660 (5.81% / 18.6만주)
2026-10-0212,910 (10.53% / 21.4만주)
2026-10-0111,680 (-1.52% / 7.4만주)
 1.0_0.0_R6.4_2.1
-1.0_4.4_R1.1_1.5
0.2_0.1_R3.5_1.7
-1.3_1.6_B2.2_1.3
0.0_0.0_B11.0_0.8
0.0_0.7_R3.2_0.7
0.0_1.8_R0.9_3.6
0.2_1.7_R5.6_0.8
0.4_0.0_R10.1_1.8
0.0_1.4_B1.5_1.7		 13.83 33.27 88.02 75.32 75.78 68.96 N/A
13 03일 연속상승 900290 GRT 코스닥 2026-10-14 부터
9.1%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,165 (2.10% / 30.3만주)
3,100 (2.31% / 111.3만주)
3,030 (4.48% / 24.8만주)
2,900 (-3.01% / 46.8만주)
2,990 (-8.84% / 46.3만주)
3,280 (-3.53% / 17.9만주)
3,400 (3.03% / 12.9만주)
3,300 (-4.76% / 40.6만주)
3,465 (-4.68% / 35.5만주)
3,635 (10.15% / 75.7만주)
2026-10-163,165 (2.10% / 30.3만주)
2026-10-153,100 (2.31% / 111.3만주)
2026-10-143,030 (4.48% / 24.8만주)
2026-10-132,900 (-3.01% / 46.8만주)
2026-10-122,990 (-8.84% / 46.3만주)
2026-10-083,280 (-3.53% / 17.9만주)
2026-10-073,400 (3.03% / 12.9만주)
2026-10-063,300 (-4.76% / 40.6만주)
2026-10-023,465 (-4.68% / 35.5만주)
2026-10-013,635 (10.15% / 75.7만주)
 -3.1_0.0_R6.3_0.0
-4.3_0.9_R6.9_6.5
1.4_2.6_R3.1_4.0
-6.4_0.0_R3.6_3.1
0.0_0.0_B8.8_2.9
0.0_0.8_B3.5_0.0
2.0_2.7_R1.0_0.3
0.9_0.5_B5.6_0.0
0.0_1.0_B4.7_2.3
7.7_3.1_R2.3_4.1		 -4.09 -13.17 30.79 -42.66 -1.56 8.58 N/A
14 03일 연속상승 086450 동국제약 코스닥 2026-10-14 부터
8.8%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 25,300 (2.43% / 234.0만주)
24,700 (1.86% / 105.5만주)
24,250 (4.30% / 87.0만주)
23,250 (-1.48% / 81.1만주)
23,600 (5.36% / 108.7만주)
22,400 (-1.32% / 31.2만주)
22,700 (4.61% / 64.5만주)
21,700 (-4.62% / 46.6만주)
22,750 (2.71% / 76.3만주)
22,150 (3.02% / 44.7만주)
2026-10-1625,300 (2.43% / 234.0만주)
2026-10-1524,700 (1.86% / 105.5만주)
2026-10-1424,250 (4.30% / 87.0만주)
2026-10-1323,250 (-1.48% / 81.1만주)
2026-10-1223,600 (5.36% / 108.7만주)
2026-10-0822,400 (-1.32% / 31.2만주)
2026-10-0722,700 (4.61% / 64.5만주)
2026-10-0621,700 (-4.62% / 46.6만주)
2026-10-0222,750 (2.71% / 76.3만주)
2026-10-0122,150 (3.02% / 44.7만주)
 -0.4_1.0_R2.6_4.0
-3.1_1.5_R5.1_1.8
-0.6_2.8_R5.0_2.5
-3.4_2.9_R2.0_2.2
0.7_0.9_R4.7_3.8
-1.1_1.3_B0.2_2.4
2.3_0.7_R2.3_4.2
0.0_1.2_B4.6_0.0
2.9_2.4_B0.2_2.4
0.9_0.5_R2.1_1.1		 17.67 24.63 32.74 -8.33 52.59 32.34
15 03일 연속상승 054940 엑사이엔씨 코스닥 2026-10-14 부터
7.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (2.13% / 18.1만주)
3,760 (5.03% / 38.5만주)
3,580 (0.28% / 6.6만주)
3,570 (-2.72% / 6.0만주)
3,670 (0.41% / 8.1만주)
3,655 (7.50% / 11.3만주)
3,400 (-0.44% / 5.9만주)
3,415 (-4.21% / 6.5만주)
3,565 (1.86% / 3.0만주)
3,500 (2.04% / 2.8만주)
2026-10-163,840 (2.13% / 18.1만주)
2026-10-153,760 (5.03% / 38.5만주)
2026-10-143,580 (0.28% / 6.6만주)
2026-10-133,570 (-2.72% / 6.0만주)
2026-10-123,670 (0.41% / 8.1만주)
2026-10-083,655 (7.50% / 11.3만주)
2026-10-073,400 (-0.44% / 5.9만주)
2026-10-063,415 (-4.21% / 6.5만주)
2026-10-023,565 (1.86% / 3.0만주)
2026-10-013,500 (2.04% / 2.8만주)
 0.0_4.0_R2.0_2.1
1.5_3.4_R3.4_5.3
0.0_1.8_R0.3_2.8
-2.6_2.1_B0.1_3.5
3.8_3.0_B3.3_0.0
4.7_1.5_R2.7_3.8
2.6_0.9_B3.0_0.0
-0.3_2.5_B3.9_0.1
0.0_1.7_R1.9_0.1
2.0_3.0_D0.0_0.4		 11.95 0.79 -11.42 3.64 20.38 9.09 N/A
16 03일 연속상승 265740 엔에프씨 코스닥 2026-10-14 부터
6.2%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,860 (3.42% / 36.2만주)
7,600 (0.13% / 45.0만주)
7,590 (2.57% / 34.9만주)
7,400 (-5.13% / 47.0만주)
7,800 (1.56% / 56.8만주)
7,680 (0.13% / 27.9만주)
7,670 (4.35% / 52.5만주)
7,350 (-0.81% / 20.2만주)
7,410 (-0.54% / 21.9만주)
7,450 (-0.67% / 17.3만주)
2026-10-167,860 (3.42% / 36.2만주)
2026-10-157,600 (0.13% / 45.0만주)
2026-10-147,590 (2.57% / 34.9만주)
2026-10-137,400 (-5.13% / 47.0만주)
2026-10-127,800 (1.56% / 56.8만주)
2026-10-087,680 (0.13% / 27.9만주)
2026-10-077,670 (4.35% / 52.5만주)
2026-10-067,350 (-0.81% / 20.2만주)
2026-10-027,410 (-0.54% / 21.9만주)
2026-10-017,450 (-0.67% / 17.3만주)
 0.0_0.4_R3.0_3.6
-3.4_1.1_R3.7_2.6
0.0_3.4_R2.6_2.1
0.0_2.2_B5.1_0.1
0.3_2.6_R1.3_2.3
-0.3_2.5_R0.4_2.2
1.0_0.5_R3.4_1.7
0.0_3.0_B0.8_0.5
0.3_0.1_B0.8_1.9
-0.9_1.2_R0.3_2.0		 4.80 16.27 46.10 13.91 84.51 33.67
17 03일 연속상승 222110 팬젠 코스닥 2026-10-14 부터
5.7%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,845 (1.57% / 0.4만주)
4,770 (0.32% / 0.9만주)
4,755 (3.71% / 0.8만주)
4,585 (-0.86% / 0.7만주)
4,625 (-0.96% / 0.2만주)
4,670 (-1.37% / 0.1만주)
4,735 (-0.21% / 0.3만주)
4,745 (-1.15% / 0.1만주)
4,800 (1.16% / 0.1만주)
4,745 (0.85% / 0.1만주)
2026-10-164,845 (1.57% / 0.4만주)
2026-10-154,770 (0.32% / 0.9만주)
2026-10-144,755 (3.71% / 0.8만주)
2026-10-134,585 (-0.86% / 0.7만주)
2026-10-124,625 (-0.96% / 0.2만주)
2026-10-084,670 (-1.37% / 0.1만주)
2026-10-074,735 (-0.21% / 0.3만주)
2026-10-064,745 (-1.15% / 0.1만주)
2026-10-024,800 (1.16% / 0.1만주)
2026-10-014,745 (0.85% / 0.1만주)
 -1.0_0.2_R2.6_0.1
0.7_7.7_B0.4_1.3
0.8_3.7_R2.9_0.3
1.0_2.6_B1.8_0.0
-0.4_2.7_B0.5_0.4
0.0_0.0_B1.4_0.0
-0.1_0.7_B0.1_0.1
1.0_0.7_B2.2_0.0
0.9_0.2_R0.2_0.5
1.0_0.9_B0.1_0.3		 2.98 5.33 6.25 -26.03 -8.06 -19.78 N/A
18 03일 연속상승 364950 에이아이코리아 코스닥 2026-10-14 부터
5.5%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,815 (2.01% / 2.3만주)
3,740 (1.08% / 5.5만주)
3,700 (2.35% / 3.8만주)
3,615 (-3.73% / 3.9만주)
3,755 (-2.59% / 4.2만주)
3,855 (-0.13% / 1.2만주)
3,860 (0.26% / 4.5만주)
3,850 (2.94% / 4.0만주)
3,740 (1.08% / 2.4만주)
3,700 (8.19% / 9.8만주)
2026-10-163,815 (2.01% / 2.3만주)
2026-10-153,740 (1.08% / 5.5만주)
2026-10-143,700 (2.35% / 3.8만주)
2026-10-133,615 (-3.73% / 3.9만주)
2026-10-123,755 (-2.59% / 4.2만주)
2026-10-083,855 (-0.13% / 1.2만주)
2026-10-073,860 (0.26% / 4.5만주)
2026-10-063,850 (2.94% / 4.0만주)
2026-10-023,740 (1.08% / 2.4만주)
2026-10-013,700 (8.19% / 9.8만주)
 0.0_1.5_R1.6_4.7
0.0_4.3_R1.1_1.5
0.6_0.4_R1.8_1.6
-4.1_0.0_R0.4_3.6
-0.4_2.8_B2.2_1.3
-2.3_0.5_R2.3_1.4
-0.4_3.0_R0.7_0.9
2.0_0.0_R0.9_3.9
-0.9_0.3_R2.0_2.3
0.9_1.6_R7.2_2.8		 11.55 13.04 -7.40 -44.06 -47.23 -64.41 N/A
19 03일 연속상승 340810 시선AI 코스닥 2026-10-14 부터
4.9%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (0.26% / 20.1만주)
3,830 (2.00% / 77.4만주)
3,755 (2.60% / 11.1만주)
3,660 (-0.27% / 11.1만주)
3,670 (-4.68% / 12.6만주)
3,850 (5.62% / 17.3만주)
3,645 (-1.22% / 9.1만주)
3,690 (6.49% / 16.6만주)
3,465 (-1.98% / 16.1만주)
3,535 (-1.53% / 14.8만주)
2026-10-163,840 (0.26% / 20.1만주)
2026-10-153,830 (2.00% / 77.4만주)
2026-10-143,755 (2.60% / 11.1만주)
2026-10-133,660 (-0.27% / 11.1만주)
2026-10-123,670 (-4.68% / 12.6만주)
2026-10-083,850 (5.62% / 17.3만주)
2026-10-073,645 (-1.22% / 9.1만주)
2026-10-063,690 (6.49% / 16.6만주)
2026-10-023,465 (-1.98% / 16.1만주)
2026-10-013,535 (-1.53% / 14.8만주)
 0.4_6.6_R0.1_3.9
-0.4_5.6_R2.4_6.5
3.0_1.9_B0.4_3.4
-1.6_2.5_R1.4_2.5
0.5_0.5_B5.2_0.1
3.2_4.5_R2.4_0.5
-2.3_0.1_R1.1_2.3
3.6_1.7_R2.8_1.5
-0.1_2.5_B1.8_0.0
0.0_3.4_B1.5_1.3		 6.96 -7.69 61.34 24.68 57.38 10.50 N/A
20 03일 연속상승 052790 액토즈소프트 코스닥 2026-10-14 부터
4.1%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,795 (2.68% / 19.0만주)
4,670 (0.76% / 2.0만주)
4,635 (0.65% / 1.6만주)
4,605 (0.00% / 3.6만주)
4,605 (0.77% / 3.6만주)
4,570 (-2.66% / 4.8만주)
4,695 (-2.09% / 4.0만주)
4,795 (1.37% / 4.9만주)
4,730 (-1.05% / 3.4만주)
4,780 (2.14% / 5.6만주)
2026-10-164,795 (2.68% / 19.0만주)
2026-10-154,670 (0.76% / 2.0만주)
2026-10-144,635 (0.65% / 1.6만주)
2026-10-134,605 (0.00% / 3.6만주)
2026-10-124,605 (0.77% / 3.6만주)
2026-10-084,570 (-2.66% / 4.8만주)
2026-10-074,695 (-2.09% / 4.0만주)
2026-10-064,795 (1.37% / 4.9만주)
2026-10-024,730 (-1.05% / 3.4만주)
2026-10-014,780 (2.14% / 5.6만주)
 -1.0_1.8_R3.9_2.6
-1.9_0.0_R2.8_0.9
0.9_1.5_B0.2_1.0
-1.7_0.9_R1.8_1.1
-1.0_0.2_R1.8_1.5
0.0_0.9_B2.7_0.4
-0.9_0.3_B1.2_3.4
0.0_0.6_R1.4_1.0
-0.6_2.6_B0.4_1.1
-0.2_1.4_R2.4_0.7		 2.46 14.03 11.25 -13.29 -20.74 -26.68 N/A
21 03일 연속상승 047080 한빛소프트 코스닥 2026-10-14 부터
4.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,075 (3.27% / 11.3만주)
1,041 (0.10% / 6.5만주)
1,040 (0.58% / 8.0만주)
1,034 (-1.52% / 7.7만주)
1,050 (-1.59% / 3.8만주)
1,067 (-1.48% / 2.6만주)
1,083 (-1.10% / 2.5만주)
1,095 (0.55% / 6.7만주)
1,089 (3.03% / 9.7만주)
1,057 (0.96% / 10.0만주)
2026-10-161,075 (3.27% / 11.3만주)
2026-10-151,041 (0.10% / 6.5만주)
2026-10-141,040 (0.58% / 8.0만주)
2026-10-131,034 (-1.52% / 7.7만주)
2026-10-121,050 (-1.59% / 3.8만주)
2026-10-081,067 (-1.48% / 2.6만주)
2026-10-071,083 (-1.10% / 2.5만주)
2026-10-061,095 (0.55% / 6.7만주)
2026-10-021,089 (3.03% / 9.7만주)
2026-10-011,057 (0.96% / 10.0만주)
 0.0_0.7_R3.7_3.6
-0.6_3.4_R0.7_0.6
-2.3_0.0_R3.0_1.2
0.0_2.3_B1.5_0.9
1.2_1.0_B2.8_0.8
-0.2_3.0_B1.3_1.2
0.5_0.5_B1.5_0.9
1.0_2.6_B0.5_2.0
0.3_1.2_R2.7_5.6
-0.7_0.9_R1.6_0.3		 2.67 -1.29 2.38 -19.05 -10.34 -16.54 N/A
22 03일 연속상승 024120 KB오토시스 코스닥 2026-10-14 부터
3.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,125 (1.96% / 1.9만주)
3,065 (0.49% / 1.3만주)
3,050 (1.16% / 1.9만주)
3,015 (-0.50% / 2.2만주)
3,030 (-0.98% / 1.3만주)
3,060 (0.00% / 1.1만주)
3,060 (0.00% / 0.4만주)
3,060 (-0.49% / 1.1만주)
3,075 (0.82% / 1.1만주)
3,050 (-0.65% / 0.2만주)
2026-10-163,125 (1.96% / 1.9만주)
2026-10-153,065 (0.49% / 1.3만주)
2026-10-143,050 (1.16% / 1.9만주)
2026-10-133,015 (-0.50% / 2.2만주)
2026-10-123,030 (-0.98% / 1.3만주)
2026-10-083,060 (0.00% / 1.1만주)
2026-10-073,060 (0.00% / 0.4만주)
2026-10-063,060 (-0.49% / 1.1만주)
2026-10-023,075 (0.82% / 1.1만주)
2026-10-013,050 (-0.65% / 0.2만주)
 0.2_0.5_R1.0_0.8
-0.7_1.2_R1.2_0.0
-0.3_0.0_R1.5_0.2
-1.0_0.7_R0.5_1.2
0.5_0.8_B1.5_0.0
0.5_0.8_B0.5_0.0
-0.2_0.3_R0.2_0.5
-0.5_1.1_D0.0_0.2
-0.3_0.8_R1.2_0.7
-0.2_0.3_B0.5_0.7		 1.79 1.96 -1.73 -17.65 -16.67 -3.88 N/A
23 03일 연속상승 334970 프레스티지바이오로직스 코스닥 2026-10-14 부터
3.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,326 (2.47% / 3.6만주)
1,294 (0.78% / 7.4만주)
1,284 (0.31% / 3.1만주)
1,280 (-4.33% / 19.1만주)
1,338 (-4.97% / 4.9만주)
1,408 (0.14% / 2.4만주)
1,406 (0.57% / 2.1만주)
1,398 (-2.51% / 4.5만주)
1,434 (0.49% / 8.4만주)
1,427 (5.39% / 9.5만주)
2026-10-161,326 (2.47% / 3.6만주)
2026-10-151,294 (0.78% / 7.4만주)
2026-10-141,284 (0.31% / 3.1만주)
2026-10-131,280 (-4.33% / 19.1만주)
2026-10-121,338 (-4.97% / 4.9만주)
2026-10-081,408 (0.14% / 2.4만주)
2026-10-071,406 (0.57% / 2.1만주)
2026-10-061,398 (-2.51% / 4.5만주)
2026-10-021,434 (0.49% / 8.4만주)
2026-10-011,427 (5.39% / 9.5만주)
 0.1_2.3_R2.4_1.1
0.0_2.9_R0.8_4.0
-2.8_0.0_R3.2_4.0
-1.6_1.6_B2.7_1.4
1.4_1.4_B6.3_0.0
0.9_2.6_B0.8_2.3
0.0_1.6_R0.6_0.4
1.5_0.0_B3.9_1.0
-1.1_0.0_R1.6_2.2
3.2_5.5_R2.1_0.2		 -2.07 -13.22 -26.13 -43.57 -56.81 -59.07 N/A
24 03일 연속상승 221840 하이즈항공 코스닥 2026-10-14 부터
3.0%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,030 (1.91% / 1.2만주)
1,992 (0.56% / 0.6만주)
1,981 (0.51% / 0.5만주)
1,971 (-2.67% / 0.5만주)
2,025 (-1.22% / 3.2만주)
2,050 (-1.68% / 0.8만주)
2,085 (0.48% / 5.9만주)
2,075 (1.22% / 0.8만주)
2,050 (0.00% / 0.7만주)
2,050 (1.49% / 1.2만주)
2026-10-162,030 (1.91% / 1.2만주)
2026-10-151,992 (0.56% / 0.6만주)
2026-10-141,981 (0.51% / 0.5만주)
2026-10-131,971 (-2.67% / 0.5만주)
2026-10-122,025 (-1.22% / 3.2만주)
2026-10-082,050 (-1.68% / 0.8만주)
2026-10-072,085 (0.48% / 5.9만주)
2026-10-062,075 (1.22% / 0.8만주)
2026-10-022,050 (0.00% / 0.7만주)
2026-10-012,050 (1.49% / 1.2만주)
 -0.4_4.2_R2.8_2.7
1.5_3.4_B0.9_0.0
-2.6_0.0_R3.2_2.0
0.0_2.3_B2.7_0.0
0.0_1.2_B1.2_0.0
-0.2_2.0_B1.4_0.0
0.0_3.1_R0.5_0.7
0.2_0.5_R1.0_0.7
0.0_1.2_D0.0_1.5
-0.7_0.5_R2.2_1.0		 0.50 -0.25 6.84 -26.58 -6.02 -11.35 N/A
25 03일 연속상승 019770 서연탑메탈 코스닥 2026-10-14 부터
2.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,415 (0.44% / 1.3만주)
3,400 (1.19% / 4.5만주)
3,360 (0.90% / 1.4만주)
3,330 (-0.75% / 4.5만주)
3,355 (2.44% / 3.9만주)
3,275 (0.15% / 0.3만주)
3,270 (-0.61% / 0.5만주)
3,290 (-0.60% / 0.8만주)
3,310 (1.22% / 0.7만주)
3,270 (1.40% / 0.6만주)
2026-10-163,415 (0.44% / 1.3만주)
2026-10-153,400 (1.19% / 4.5만주)
2026-10-143,360 (0.90% / 1.4만주)
2026-10-133,330 (-0.75% / 4.5만주)
2026-10-123,355 (2.44% / 3.9만주)
2026-10-083,275 (0.15% / 0.3만주)
2026-10-073,270 (-0.61% / 0.5만주)
2026-10-063,290 (-0.60% / 0.8만주)
2026-10-023,310 (1.22% / 0.7만주)
2026-10-013,270 (1.40% / 0.6만주)
 -1.2_0.6_R1.5_0.9
-0.1_1.9_R1.3_0.0
0.6_1.8_R0.3_0.3
0.1_1.7_B0.9_0.0
1.1_1.7_R1.4_0.0
0.5_0.3_B0.3_0.6
0.2_0.8_B0.8_0.0
-0.2_0.6_B0.5_0.3
0.0_0.6_R1.2_0.0
-0.3_0.0_R1.7_0.3		 5.89 4.75 6.72 -18.01 -11.41 -9.54 N/A
26 03일 연속상승 417790 트루엔 코스닥 2026-10-14 부터
2.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,820 (1.34% / 1.5만주)
6,730 (0.30% / 0.8만주)
6,710 (0.90% / 0.9만주)
6,650 (-0.45% / 1.8만주)
6,680 (-4.43% / 3.6만주)
6,990 (0.14% / 0.8만주)
6,980 (-0.14% / 1.9만주)
6,990 (1.16% / 1.6만주)
6,910 (4.54% / 1.8만주)
6,610 (2.32% / 3.5만주)
2026-10-166,820 (1.34% / 1.5만주)
2026-10-156,730 (0.30% / 0.8만주)
2026-10-146,710 (0.90% / 0.9만주)
2026-10-136,650 (-0.45% / 1.8만주)
2026-10-126,680 (-4.43% / 3.6만주)
2026-10-086,990 (0.14% / 0.8만주)
2026-10-076,980 (-0.14% / 1.9만주)
2026-10-066,990 (1.16% / 1.6만주)
2026-10-026,910 (4.54% / 1.8만주)
2026-10-016,610 (2.32% / 3.5만주)
 0.4_0.4_R1.5_0.7
-1.5_2.9_R1.8_1.5
0.0_2.1_R0.9_1.9
-0.9_2.6_R0.5_2.0
1.6_1.3_B5.9_0.0
0.0_1.6_R0.1_0.6
-0.1_1.7_D0.0_1.6
0.6_2.6_R0.6_0.6
0.0_1.1_R4.5_0.0
-0.8_0.0_R3.1_2.6		 5.57 0.44 20.71 -8.33 -11.77 -18.19 N/A
27 03일 연속상승 031510 오스템 코스닥 2026-10-14 부터
2.1%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,138 (0.26% / 3.6만주)
1,135 (1.16% / 14.2만주)
1,122 (0.63% / 2.3만주)
1,115 (-1.33% / 25.5만주)
1,130 (-0.70% / 6.1만주)
1,138 (0.80% / 1.0만주)
1,129 (-0.27% / 5.2만주)
1,132 (1.34% / 5.5만주)
1,117 (-1.33% / 4.8만주)
1,132 (-1.05% / 13.2만주)
2026-10-161,138 (0.26% / 3.6만주)
2026-10-151,135 (1.16% / 14.2만주)
2026-10-141,122 (0.63% / 2.3만주)
2026-10-131,115 (-1.33% / 25.5만주)
2026-10-121,130 (-0.70% / 6.1만주)
2026-10-081,138 (0.80% / 1.0만주)
2026-10-071,129 (-0.27% / 5.2만주)
2026-10-061,132 (1.34% / 5.5만주)
2026-10-021,117 (-1.33% / 4.8만주)
2026-10-011,132 (-1.05% / 13.2만주)
 -0.3_0.2_R0.8_3.2
-0.7_0.0_R1.9_0.9
0.7_0.7_B0.1_1.1
-4.2_0.0_R3.0_3.1
-0.7_1.8_D0.0_0.0
0.0_0.7_R0.8_0.0
-0.8_0.7_R0.5_1.0
0.3_1.7_R1.1_1.6
1.1_0.2_B2.4_0.0
-0.5_1.1_B0.5_0.2		 -0.52 1.52 5.57 9.53 11.68 14.72 N/A
28 03일 연속상승 036560 KZ정밀 코스닥 2026-10-14 부터
1.6%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,630 (0.95% / 0.6만주)
11,520 (0.26% / 0.7만주)
11,490 (0.35% / 0.4만주)
11,450 (-1.55% / 0.7만주)
11,630 (-2.02% / 1.0만주)
11,870 (-0.25% / 0.7만주)
11,900 (-0.50% / 0.5만주)
11,960 (-0.33% / 0.8만주)
12,000 (-0.25% / 0.4만주)
12,030 (0.92% / 0.2만주)
2026-10-1611,630 (0.95% / 0.6만주)
2026-10-1511,520 (0.26% / 0.7만주)
2026-10-1411,490 (0.35% / 0.4만주)
2026-10-1311,450 (-1.55% / 0.7만주)
2026-10-1211,630 (-2.02% / 1.0만주)
2026-10-0811,870 (-0.25% / 0.7만주)
2026-10-0711,900 (-0.50% / 0.5만주)
2026-10-0611,960 (-0.33% / 0.8만주)
2026-10-0212,000 (-0.25% / 0.4만주)
2026-10-0112,030 (0.92% / 0.2만주)
 1.3_1.2_B1.0_0.0
-1.0_0.4_R1.3_0.8
0.9_0.4_B0.5_1.9
0.3_2.1_B1.9_0.0
0.0_0.4_B2.0_0.0
0.8_1.3_B1.0_0.0
0.8_0.3_B1.2_0.0
0.4_0.4_B0.7_0.0
-0.2_0.5_D0.0_0.3
-0.2_0.0_R1.1_0.4		 -2.43 -3.96 1.04 -22.31 -17.58 -23.53 N/A
29 03일 연속상승 256150 한독크린텍 코스닥 2026-10-14 부터
1.2%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,965 (0.20% / 0.9만주)
4,955 (0.71% / 0.7만주)
4,920 (0.31% / 0.1만주)
4,905 (-1.90% / 0.4만주)
5,000 (-0.20% / 0.2만주)
5,010 (0.00% / 0.1만주)
5,010 (0.20% / 0.1만주)
5,000 (-0.40% / 0.3만주)
5,020 (-0.20% / 0.1만주)
5,030 (0.80% / 0.2만주)
2026-10-164,965 (0.20% / 0.9만주)
2026-10-154,955 (0.71% / 0.7만주)
2026-10-144,920 (0.31% / 0.1만주)
2026-10-134,905 (-1.90% / 0.4만주)
2026-10-125,000 (-0.20% / 0.2만주)
2026-10-085,010 (0.00% / 0.1만주)
2026-10-075,010 (0.20% / 0.1만주)
2026-10-065,000 (-0.40% / 0.3만주)
2026-10-025,020 (-0.20% / 0.1만주)
2026-10-015,030 (0.80% / 0.2만주)
 0.0_3.1_R1.5_0.0
-0.4_2.0_R1.1_0.0
-0.9_0.0_R1.2_0.6
-5.7_0.0_R4.0_1.0
-0.2_1.3_D0.0_0.6
-0.2_0.3_R0.2_0.6
0.4_0.5_B0.2_0.0
0.4_1.2_B0.8_0.0
0.0_1.2_B0.2_0.0
-0.5_0.0_R1.3_0.4		 -0.50 1.33 8.88 -6.67 -4.15 -8.17 N/A
30 03일 연속상승 187220 디티앤씨 코스닥 2026-10-14 부터
0.9%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,934 (0.47% / 0.4만주)
1,925 (0.21% / 2.0만주)
1,921 (0.26% / 0.1만주)
1,916 (-3.28% / 0.5만주)
1,981 (2.11% / 0.8만주)
1,940 (-2.95% / 0.9만주)
1,999 (0.05% / 1.8만주)
1,998 (-1.33% / 0.2만주)
2,025 (2.27% / 1.9만주)
1,980 (-0.15% / 0.6만주)
2026-10-161,934 (0.47% / 0.4만주)
2026-10-151,925 (0.21% / 2.0만주)
2026-10-141,921 (0.26% / 0.1만주)
2026-10-131,916 (-3.28% / 0.5만주)
2026-10-121,981 (2.11% / 0.8만주)
2026-10-081,940 (-2.95% / 0.9만주)
2026-10-071,999 (0.05% / 1.8만주)
2026-10-061,998 (-1.33% / 0.2만주)
2026-10-022,025 (2.27% / 1.9만주)
2026-10-011,980 (-0.15% / 0.6만주)
 0.0_2.3_R1.2_1.4
-0.7_0.9_R0.9_1.6
2.0_0.2_B1.7_1.0
-1.7_0.6_B1.6_2.3
0.0_1.0_R2.1_2.7
0.3_0.0_B3.2_2.5
0.4_1.4_B0.3_1.7
0.0_0.0_B1.3_0.0
-0.3_1.1_R2.5_3.5
-0.2_3.9_R0.1_0.0		 -2.47 -1.83 -22.95 -38.31 -15.36 -30.33 N/A
31 03일 연속상승 0044K0 삼성스팩10호 코스닥 2026-10-14 부터
0.2%		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,997 (0.05% / 0.5만주)
1,996 (0.05% / 1.3만주)
1,995 (0.10% / 0.5만주)
1,993 (-0.15% / 0.5만주)
1,996 (0.00% / 0.1만주)
1,996 (0.15% / 0.9만주)
1,993 (-0.15% / 0.1만주)
1,996 (0.10% / 0.5만주)
1,994 (0.05% / 0.6만주)
1,993 (0.00% / 0.0만주)
2026-10-161,997 (0.05% / 0.5만주)
2026-10-151,996 (0.05% / 1.3만주)
2026-10-141,995 (0.10% / 0.5만주)
2026-10-131,993 (-0.15% / 0.5만주)
2026-10-121,996 (0.00% / 0.1만주)
2026-10-081,996 (0.15% / 0.9만주)
2026-10-071,993 (-0.15% / 0.1만주)
2026-10-061,996 (0.10% / 0.5만주)
2026-10-021,994 (0.05% / 0.6만주)
2026-10-011,993 (0.00% / 0.0만주)
 0.2_1.4_B0.1_0.0
0.0_0.5_R0.1_0.1
0.2_0.2_B0.1_0.0
0.1_0.2_B0.2_0.0
0.1_0.5_B0.1_0.0
0.3_0.6_B0.1_0.1
0.1_0.2_B0.2_0.0
0.1_0.1_R0.1_0.1
-0.1_0.7_R0.1_0.0
0.3_0.8_B0.3_0.0		 0.20 0.35 0.40 -3.06 -0.89 0.25 N/A
NO 상장일 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 2026-10-15 179880 멜콘 코스닥 2026-10-16
(-14.08%)		 2026-10-16
2026-10-15		 15,010 (-14.08% / 1,187.4만주)
17,470 (42.03% / 2,898.9만주)
2026-10-1615,010 (-14.08% / 1,187.4만주)
2026-10-1517,470 (42.03% / 2,898.9만주)
 7.1_3.0_B20.8_8.5
122.8_9.7_B36.2_5.1		 0.00 0.00 0.00 0.00 0.00 0.00 N/A
2 2026-10-15 250030 진코스텍 코스닥 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,950 (0.07% / 559.2만주)
14,940 (-37.36% / 1,181.4만주)
27,950 (1.64% / 1.4만주)
27,500 (-1.96% / 1.2만주)
28,050 (-2.09% / 0.7만주)
28,650 (1.24% / 1.7만주)
28,300 (-1.05% / 0.4만주)
28,600 (1.24% / 1.3만주)
28,250 (0.71% / 1.1만주)
28,050 (0.18% / 1.0만주)
2026-10-1614,950 (0.07% / 559.2만주)
2026-10-1514,940 (-37.36% / 1,181.4만주)
2026-10-1427,950 (1.64% / 1.4만주)
2026-10-1327,500 (-1.96% / 1.2만주)
2026-10-1228,050 (-2.09% / 0.7만주)
2026-10-0828,650 (1.24% / 1.7만주)
2026-10-0728,300 (-1.05% / 0.4만주)
2026-10-0628,600 (1.24% / 1.3만주)
2026-10-0228,250 (0.71% / 1.1만주)
2026-10-0128,050 (0.18% / 1.0만주)
 0.0_1.7_B2.4_9.4
0.6_2.2_B37.8_28.3
4.7_1.4_B3.0_0.7
-0.9_2.4_B1.1_1.8
-0.9_0.0_B1.2_3.7
0.0_0.0_R1.2_0.9
3.8_0.0_B4.7_0.0
0.5_0.4_R0.7_0.3
0.0_2.0_R0.7_1.1
1.3_2.5_B1.1_0.0		 -46.61 -31.42 -41.03 -32.05 -6.56 41.17 N/A
3 2026-10-01 468670 브릴스 코스닥 2026-10-16
(0.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,480 (0.06% / 145.3만주)
15,470 (-17.93% / 96.1만주)
18,850 (-0.05% / 226.8만주)
18,860 (-7.78% / 505.1만주)
20,450 (-12.42% / 94.3만주)
23,350 (-8.97% / 210.7만주)
25,650 (-15.63% / 259.2만주)
30,400 (-10.59% / 217.7만주)
34,000 (11.66% / 1,274.3만주)
30,450 (56.15% / 1,786.3만주)
2026-10-1615,480 (0.06% / 145.3만주)
2026-10-1515,470 (-17.93% / 96.1만주)
2026-10-1418,850 (-0.05% / 226.8만주)
2026-10-1318,860 (-7.78% / 505.1만주)
2026-10-1220,450 (-12.42% / 94.3만주)
2026-10-0823,350 (-8.97% / 210.7만주)
2026-10-0725,650 (-15.63% / 259.2만주)
2026-10-0630,400 (-10.59% / 217.7만주)
2026-10-0234,000 (11.66% / 1,274.3만주)
2026-10-0130,450 (56.15% / 1,786.3만주)
 -3.0_0.0_R3.1_12.5
-7.3_0.5_B11.5_1.1
2.4_2.1_B2.4_11.0
-4.5_7.0_B3.5_18.2
0.0_0.0_B12.4_0.9
-1.4_0.0_B7.7_9.5
-2.3_0.0_B13.6_3.9
-1.5_0.3_B9.3_1.2
7.4_1.8_R4.0_13.8
216.9_1.3_B50.7_0.5		 -49.16 0.00 0.00 0.00 0.00 0.00 N/A
4 2026-09-30 266690 덕산넵코어스 코스닥 2026-10-16
(-0.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,120 (-0.76% / 110.8만주)
9,190 (-22.97% / 207.5만주)
11,930 (-4.48% / 166.1만주)
12,490 (-6.86% / 533.8만주)
13,410 (-3.59% / 1,158.7만주)
13,910 (0.87% / 1,660.4만주)
13,790 (-14.24% / 248.0만주)
16,080 (-1.83% / 249.9만주)
16,380 (-1.44% / 702.6만주)
16,620 (-7.56% / 1,501.3만주)
2026-10-169,120 (-0.76% / 110.8만주)
2026-10-159,190 (-22.97% / 207.5만주)
2026-10-1411,930 (-4.48% / 166.1만주)
2026-10-1312,490 (-6.86% / 533.8만주)
2026-10-1213,410 (-3.59% / 1,158.7만주)
2026-10-0813,910 (0.87% / 1,660.4만주)
2026-10-0713,790 (-14.24% / 248.0만주)
2026-10-0616,080 (-1.83% / 249.9만주)
2026-10-0216,380 (-1.44% / 702.6만주)
2026-10-0116,620 (-7.56% / 1,501.3만주)
 -0.4_1.3_B0.5_7.1
-7.7_0.3_B16.5_1.0
3.1_0.9_B7.4_0.5
-1.1_0.8_B5.8_10.0
-4.0_0.0_R0.4_17.7
-2.8_13.5_R3.7_14.7
-1.4_0.0_B13.1_0.9
2.0_0.3_B3.8_2.8
1.7_2.3_B3.1_5.3
-5.8_1.7_B1.9_17.5		 -49.28 0.00 0.00 0.00 0.00 0.00 N/A
5 2026-09-29 0035S0 빅웨이브로보틱스 코스닥 2026-10-16
(5.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,920 (5.82% / 101.0만주)
14,100 (-17.45% / 90.7만주)
17,080 (-4.15% / 259.7만주)
17,820 (-13.07% / 188.5만주)
20,500 (-14.23% / 165.4만주)
23,900 (-12.13% / 119.3만주)
27,200 (-12.26% / 160.3만주)
31,000 (-2.21% / 276.9만주)
31,700 (0.16% / 609.8만주)
31,650 (-18.53% / 874.2만주)
2026-10-1614,920 (5.82% / 101.0만주)
2026-10-1514,100 (-17.45% / 90.7만주)
2026-10-1417,080 (-4.15% / 259.7만주)
2026-10-1317,820 (-13.07% / 188.5만주)
2026-10-1220,500 (-14.23% / 165.4만주)
2026-10-0823,900 (-12.13% / 119.3만주)
2026-10-0727,200 (-12.26% / 160.3만주)
2026-10-0631,000 (-2.21% / 276.9만주)
2026-10-0231,700 (0.16% / 609.8만주)
2026-10-0131,650 (-18.53% / 874.2만주)
 1.1_0.0_R5.0_10.0
-6.0_0.3_B12.1_2.8
-1.8_0.6_B2.4_9.5
-5.4_1.0_B8.1_5.2
-4.8_0.0_B9.9_9.2
-2.2_0.0_B10.2_5.1
-2.7_0.2_B9.8_6.3
-0.9_2.9_B1.3_8.9
-0.9_2.2_R1.1_11.0
2.1_1.6_B20.2_2.5		 -61.60 0.00 0.00 0.00 0.00 0.00 N/A
6 2026-09-29 486510 글로벌테크놀로지 코스닥 2026-10-16
(-3.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,380 (-3.66% / 196.4만주)
7,660 (-26.35% / 356.7만주)
10,400 (10.87% / 1,142.5만주)
9,380 (-9.37% / 137.4만주)
10,350 (-8.73% / 290.0만주)
11,340 (-10.85% / 290.9만주)
12,720 (-13.47% / 198.4만주)
14,700 (-4.23% / 506.9만주)
15,350 (-8.25% / 384.7만주)
16,730 (-12.41% / 622.6만주)
2026-10-167,380 (-3.66% / 196.4만주)
2026-10-157,660 (-26.35% / 356.7만주)
2026-10-1410,400 (10.87% / 1,142.5만주)
2026-10-139,380 (-9.37% / 137.4만주)
2026-10-1210,350 (-8.73% / 290.0만주)
2026-10-0811,340 (-10.85% / 290.9만주)
2026-10-0712,720 (-13.47% / 198.4만주)
2026-10-0614,700 (-4.23% / 506.9만주)
2026-10-0215,350 (-8.25% / 384.7만주)
2026-10-0116,730 (-12.41% / 622.6만주)
 1.8_0.7_B6.5_4.5
-6.7_2.7_B21.0_4.6
-0.7_5.7_R11.7_13.0
1.5_4.4_B10.8_2.8
0.0_0.4_B8.7_10.0
-2.4_0.0_B8.6_11.0
-2.7_0.1_B11.1_4.5
-2.8_2.7_B1.5_11.2
-2.0_0.1_B6.3_5.0
-7.5_1.4_B5.3_10.1		 -61.36 0.00 0.00 0.00 0.00 0.00 N/A
7 2026-09-23 0010S0 와이즈플래닛컴퍼니 코스닥 2026-10-16
(-0.44%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,060 (-0.44% / 15.0만주)
9,100 (-9.18% / 28.7만주)
10,020 (0.91% / 63.8만주)
9,930 (-12.51% / 62.5만주)
11,350 (-11.67% / 52.5만주)
12,850 (-18.83% / 107.9만주)
15,830 (-4.81% / 58.2만주)
16,630 (-7.25% / 38.0만주)
17,930 (-5.73% / 68.5만주)
19,020 (-9.86% / 78.6만주)
2026-10-169,060 (-0.44% / 15.0만주)
2026-10-159,100 (-9.18% / 28.7만주)
2026-10-1410,020 (0.91% / 63.8만주)
2026-10-139,930 (-12.51% / 62.5만주)
2026-10-1211,350 (-11.67% / 52.5만주)
2026-10-0812,850 (-18.83% / 107.9만주)
2026-10-0715,830 (-4.81% / 58.2만주)
2026-10-0616,630 (-7.25% / 38.0만주)
2026-10-0217,930 (-5.73% / 68.5만주)
2026-10-0119,020 (-9.86% / 78.6만주)
 0.4_1.3_B0.5_3.9
-7.1_2.9_B2.3_3.1
-0.1_1.9_R1.0_4.2
-2.3_4.1_B10.5_0.0
-2.7_0.9_B9.2_5.5
-4.0_0.4_B15.5_0.5
1.6_0.4_B6.3_5.1
-0.4_0.2_B6.8_2.6
-2.7_0.8_B3.1_7.6
-6.1_0.1_B4.0_6.0		 -57.06 0.00 0.00 0.00 0.00 0.00 N/A
8 2026-09-22 0200G0 한국제17호스팩 코스닥 2026-10-16
(0.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,889 (0.11% / 13.3만주)
1,887 (-0.58% / 12.2만주)
1,898 (0.32% / 13.8만주)
1,892 (0.00% / 20.3만주)
1,892 (-0.58% / 22.0만주)
1,903 (-0.21% / 20.2만주)
1,907 (-0.31% / 15.0만주)
1,913 (-0.16% / 32.2만주)
1,916 (0.63% / 29.1만주)
1,904 (0.47% / 21.8만주)
2026-10-161,889 (0.11% / 13.3만주)
2026-10-151,887 (-0.58% / 12.2만주)
2026-10-141,898 (0.32% / 13.8만주)
2026-10-131,892 (0.00% / 20.3만주)
2026-10-121,892 (-0.58% / 22.0만주)
2026-10-081,903 (-0.21% / 20.2만주)
2026-10-071,907 (-0.31% / 15.0만주)
2026-10-061,913 (-0.16% / 32.2만주)
2026-10-021,916 (0.63% / 29.1만주)
2026-10-011,904 (0.47% / 21.8만주)
 0.0_0.1_R0.5_0.4
-0.4_0.1_B0.2_0.4
0.0_0.1_R0.3_0.1
0.2_0.2_B0.2_0.6
0.3_0.0_B0.9_0.2
0.2_0.0_B0.4_0.4
-0.2_0.1_B0.1_0.5
-0.5_0.0_R0.4_0.7
-0.1_0.2_R0.7_0.2
0.0_0.3_R0.5_0.1		 -0.32 0.00 0.00 0.00 0.00 0.00 N/A
9 2026-09-22 0209J0 KB제34호스팩 코스닥 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,889 (0.05% / 2.8만주)
1,888 (-0.26% / 21.6만주)
1,893 (-0.11% / 4.3만주)
1,895 (-0.05% / 17.1만주)
1,896 (-0.47% / 10.4만주)
1,905 (0.00% / 17.9만주)
1,905 (0.00% / 11.3만주)
1,905 (0.11% / 17.3만주)
1,903 (0.32% / 27.8만주)
1,897 (0.53% / 41.1만주)
2026-10-161,889 (0.05% / 2.8만주)
2026-10-151,888 (-0.26% / 21.6만주)
2026-10-141,893 (-0.11% / 4.3만주)
2026-10-131,895 (-0.05% / 17.1만주)
2026-10-121,896 (-0.47% / 10.4만주)
2026-10-081,905 (0.00% / 17.9만주)
2026-10-071,905 (0.00% / 11.3만주)
2026-10-061,905 (0.11% / 17.3만주)
2026-10-021,903 (0.32% / 27.8만주)
2026-10-011,897 (0.53% / 41.1만주)
 0.0_0.2_R0.2_0.4
-0.5_0.1_R0.2_0.6
0.3_0.2_B0.4_0.0
-0.1_0.4_D0.0_0.4
-0.1_0.6_B0.4_0.0
0.0_0.3_D0.0_0.1
0.0_0.2_D0.0_0.2
-0.1_0.1_R0.2_0.3
0.0_0.1_R0.3_0.1
-0.1_0.1_R0.6_0.2		 0.11 0.00 0.00 0.00 0.00 0.00 N/A
10 2026-09-21 0161M0 네오사피엔스 코스닥 2026-10-16
(2.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,660 (2.49% / 40.6만주)
8,450 (-10.77% / 66.1만주)
9,470 (-0.53% / 210.8만주)
9,520 (-10.61% / 111.1만주)
10,650 (-11.25% / 77.8만주)
12,000 (-9.16% / 167.9만주)
13,210 (-4.76% / 531.6만주)
13,870 (-16.60% / 190.9만주)
16,630 (-2.46% / 175.0만주)
17,050 (-1.62% / 224.1만주)
2026-10-168,660 (2.49% / 40.6만주)
2026-10-158,450 (-10.77% / 66.1만주)
2026-10-149,470 (-0.53% / 210.8만주)
2026-10-139,520 (-10.61% / 111.1만주)
2026-10-1210,650 (-11.25% / 77.8만주)
2026-10-0812,000 (-9.16% / 167.9만주)
2026-10-0713,210 (-4.76% / 531.6만주)
2026-10-0613,870 (-16.60% / 190.9만주)
2026-10-0216,630 (-2.46% / 175.0만주)
2026-10-0117,050 (-1.62% / 224.1만주)
 1.2_0.9_R2.0_5.0
-9.0_3.8_B2.0_6.7
0.0_1.1_B0.5_13.1
-6.1_6.2_B4.8_4.9
-1.3_0.0_B10.1_1.9
-2.1_0.7_B7.2_3.6
-0.7_2.9_B4.1_10.6
-0.1_0.9_B16.5_0.0
0.0_0.2_B2.5_7.9
-2.5_5.0_R0.9_8.2		 -50.03 0.00 0.00 0.00 0.00 0.00 N/A
11 2026-09-10 0197V0 엔에이치스팩34호 코스닥 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,902 (0.05% / 2.5만주)
1,901 (-0.31% / 10.5만주)
1,907 (0.21% / 7.2만주)
1,903 (-0.68% / 13.3만주)
1,916 (-0.05% / 9.8만주)
1,917 (0.00% / 5.9만주)
1,917 (0.00% / 6.8만주)
1,917 (0.16% / 11.7만주)
1,914 (0.37% / 9.0만주)
1,907 (0.37% / 9.1만주)
2026-10-161,902 (0.05% / 2.5만주)
2026-10-151,901 (-0.31% / 10.5만주)
2026-10-141,907 (0.21% / 7.2만주)
2026-10-131,903 (-0.68% / 13.3만주)
2026-10-121,916 (-0.05% / 9.8만주)
2026-10-081,917 (0.00% / 5.9만주)
2026-10-071,917 (0.00% / 6.8만주)
2026-10-061,917 (0.16% / 11.7만주)
2026-10-021,914 (0.37% / 9.0만주)
2026-10-011,907 (0.37% / 9.1만주)
 0.0_0.8_R0.1_0.3
-0.8_0.0_R0.5_0.3
0.3_0.4_B0.1_0.2
-0.2_0.7_B0.5_0.1
-0.6_0.2_R0.5_0.1
0.0_0.5_D0.0_0.2
0.0_0.3_D0.0_0.1
-0.6_0.0_R0.7_0.2
-0.1_0.0_R0.5_0.0
0.0_0.7_R0.4_0.1		 0.11 -1.65 0.00 0.00 0.00 0.00 N/A
12 2026-09-04 386380 스카이랩스 코스닥 2026-10-16
(9.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,800 (9.26% / 73.5만주)
10,800 (-10.89% / 65.9만주)
12,120 (-2.81% / 82.2만주)
12,470 (-7.36% / 74.4만주)
13,460 (-8.56% / 57.7만주)
14,720 (-5.40% / 78.0만주)
15,560 (-8.47% / 110.4만주)
17,000 (-5.66% / 150.4만주)
18,020 (-3.64% / 67.0만주)
18,700 (1.36% / 246.5만주)
2026-10-1611,800 (9.26% / 73.5만주)
2026-10-1510,800 (-10.89% / 65.9만주)
2026-10-1412,120 (-2.81% / 82.2만주)
2026-10-1312,470 (-7.36% / 74.4만주)
2026-10-1213,460 (-8.56% / 57.7만주)
2026-10-0814,720 (-5.40% / 78.0만주)
2026-10-0715,560 (-8.47% / 110.4만주)
2026-10-0617,000 (-5.66% / 150.4만주)
2026-10-0218,020 (-3.64% / 67.0만주)
2026-10-0118,700 (1.36% / 246.5만주)
 2.9_0.0_R5.7_2.8
-7.6_3.7_B3.6_2.3
0.0_2.1_B2.8_4.3
-3.4_4.3_B4.2_0.5
-2.5_0.7_B6.2_2.4
0.2_1.4_B5.6_0.2
0.6_0.1_B9.0_0.8
1.0_0.0_B6.6_2.7
-2.3_0.0_B1.4_3.2
-0.9_6.2_R2.3_7.5		 -36.04 -43.27 0.00 0.00 0.00 0.00 N/A
13 2026-08-25 0155E0 해치텍 코스닥 2026-10-16
(6.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,390 (6.47% / 6.9만주)
7,880 (-11.56% / 10.4만주)
8,910 (-2.30% / 8.5만주)
9,120 (-8.80% / 14.1만주)
10,000 (-9.34% / 11.4만주)
11,030 (-3.67% / 13.7만주)
11,450 (-3.94% / 14.2만주)
11,920 (0.00% / 15.3만주)
11,920 (-1.73% / 18.1만주)
12,130 (-0.08% / 14.7만주)
2026-10-168,390 (6.47% / 6.9만주)
2026-10-157,880 (-11.56% / 10.4만주)
2026-10-148,910 (-2.30% / 8.5만주)
2026-10-139,120 (-8.80% / 14.1만주)
2026-10-1210,000 (-9.34% / 11.4만주)
2026-10-0811,030 (-3.67% / 13.7만주)
2026-10-0711,450 (-3.94% / 14.2만주)
2026-10-0611,920 (0.00% / 15.3만주)
2026-10-0211,920 (-1.73% / 18.1만주)
2026-10-0112,130 (-0.08% / 14.7만주)
 0.9_0.0_R6.9_1.2
-7.7_4.6_B4.1_6.2
0.4_0.4_B2.7_1.5
-3.0_5.2_B6.0_0.0
-2.0_0.3_B7.5_0.4
-0.5_0.0_B3.2_2.1
0.6_0.0_B4.5_0.0
1.6_1.1_B1.6_0.7
-0.7_0.3_B1.1_2.8
-0.3_2.3_R0.2_0.9		 -30.89 -31.23 0.00 0.00 0.00 0.00 N/A
14 2026-08-24 417030 니어스랩 코스닥 2026-10-16
(7.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,450 (7.25% / 12.7만주)
16,270 (-7.77% / 19.2만주)
17,640 (-3.97% / 15.5만주)
18,370 (-3.62% / 22.8만주)
19,060 (-10.73% / 39.3만주)
21,350 (-23.61% / 68.6만주)
27,950 (3.71% / 23.7만주)
26,950 (-10.17% / 34.9만주)
30,000 (-2.76% / 12.3만주)
30,850 (-2.37% / 18.6만주)
2026-10-1617,450 (7.25% / 12.7만주)
2026-10-1516,270 (-7.77% / 19.2만주)
2026-10-1417,640 (-3.97% / 15.5만주)
2026-10-1318,370 (-3.62% / 22.8만주)
2026-10-1219,060 (-10.73% / 39.3만주)
2026-10-0821,350 (-23.61% / 68.6만주)
2026-10-0727,950 (3.71% / 23.7만주)
2026-10-0626,950 (-10.17% / 34.9만주)
2026-10-0230,000 (-2.76% / 12.3만주)
2026-10-0130,850 (-2.37% / 18.6만주)
 1.2_2.2_R6.1_1.7
-4.2_2.4_B3.7_1.0
0.2_1.8_B4.1_1.6
-8.2_1.7_R5.0_8.9
-0.9_0.9_B9.9_3.1
-1.6_0.9_B22.4_1.6
0.9_2.9_R2.8_2.3
0.0_0.9_B10.2_0.7
-1.1_0.0_B1.6_6.2
-1.7_4.4_B0.6_0.5		 -44.78 -38.99 0.00 0.00 0.00 0.00 N/A
15 2026-08-21 282620 기도산업 코스닥 2026-10-16
(2.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,060 (2.24% / 5.7만주)
9,840 (-5.11% / 10.6만주)
10,370 (-0.77% / 2.1만주)
10,450 (-1.69% / 4.7만주)
10,630 (-3.80% / 4.2만주)
11,050 (-2.47% / 4.8만주)
11,330 (-0.53% / 3.6만주)
11,390 (-3.56% / 8.9만주)
11,810 (-0.17% / 2.9만주)
11,830 (0.17% / 3.8만주)
2026-10-1610,060 (2.24% / 5.7만주)
2026-10-159,840 (-5.11% / 10.6만주)
2026-10-1410,370 (-0.77% / 2.1만주)
2026-10-1310,450 (-1.69% / 4.7만주)
2026-10-1210,630 (-3.80% / 4.2만주)
2026-10-0811,050 (-2.47% / 4.8만주)
2026-10-0711,330 (-0.53% / 3.6만주)
2026-10-0611,390 (-3.56% / 8.9만주)
2026-10-0211,810 (-0.17% / 2.9만주)
2026-10-0111,830 (0.17% / 3.8만주)
 0.6_1.5_R2.5_1.5
-3.4_1.9_B1.8_2.8
-0.8_0.0_D0.0_3.2
-1.6_2.4_B0.1_1.9
0.2_0.0_B4.0_0.0
0.5_0.1_B3.0_0.0
0.0_0.2_B0.5_0.7
0.6_1.1_B4.1_0.5
-0.3_0.2_R0.1_1.3
0.3_0.3_B0.2_1.6		 -14.82 -20.10 0.00 0.00 0.00 0.00 N/A
16 2026-08-18 950260 인제니아테라퓨틱스(Reg.S) 코스닥 2026-10-16
(6.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 24,000 (6.19% / 34.4만주)
22,600 (-2.38% / 49.0만주)
23,150 (-0.64% / 21.4만주)
23,300 (-5.48% / 49.7만주)
24,650 (-2.76% / 29.7만주)
25,350 (-9.14% / 65.3만주)
27,900 (-4.62% / 43.5만주)
29,250 (1.39% / 72.0만주)
28,850 (-0.35% / 60.8만주)
28,950 (11.35% / 164.3만주)
2026-10-1624,000 (6.19% / 34.4만주)
2026-10-1522,600 (-2.38% / 49.0만주)
2026-10-1423,150 (-0.64% / 21.4만주)
2026-10-1323,300 (-5.48% / 49.7만주)
2026-10-1224,650 (-2.76% / 29.7만주)
2026-10-0825,350 (-9.14% / 65.3만주)
2026-10-0727,900 (-4.62% / 43.5만주)
2026-10-0629,250 (1.39% / 72.0만주)
2026-10-0228,850 (-0.35% / 60.8만주)
2026-10-0128,950 (11.35% / 164.3만주)
 4.9_4.4_R0.4_2.9
-7.1_2.1_R5.1_2.9
0.2_2.6_B0.9_3.2
-1.8_3.9_B3.7_1.2
-0.4_1.4_B2.4_2.4
-1.4_3.2_B7.8_1.3
-0.5_0.2_B4.1_2.7
-1.2_3.7_R2.6_2.4
0.0_3.6_B0.3_1.4
0.2_0.2_R11.1_0.2		 -7.69 58.42 0.00 0.00 0.00 0.00
17 2026-08-13 487400 케이앤에스아이앤씨 코스닥 2026-10-16
(9.10%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,915 (9.10% / 12.4만주)
4,505 (-12.18% / 13.7만주)
5,130 (-0.19% / 4.8만주)
5,140 (-4.81% / 9.7만주)
5,400 (-5.59% / 11.4만주)
5,720 (-6.54% / 14.2만주)
6,120 (-2.08% / 10.2만주)
6,250 (-5.73% / 18.0만주)
6,630 (1.07% / 8.9만주)
6,560 (0.46% / 10.7만주)
2026-10-164,915 (9.10% / 12.4만주)
2026-10-154,505 (-12.18% / 13.7만주)
2026-10-145,130 (-0.19% / 4.8만주)
2026-10-135,140 (-4.81% / 9.7만주)
2026-10-125,400 (-5.59% / 11.4만주)
2026-10-085,720 (-6.54% / 14.2만주)
2026-10-076,120 (-2.08% / 10.2만주)
2026-10-066,250 (-5.73% / 18.0만주)
2026-10-026,630 (1.07% / 8.9만주)
2026-10-016,560 (0.46% / 10.7만주)
 0.4_0.6_R8.5_3.1
-2.1_4.6_B10.3_0.8
0.0_2.5_B0.2_4.1
-0.4_5.2_B4.5_2.2
-3.0_0.4_B2.7_2.9
-0.3_2.1_B6.2_0.3
0.0_1.1_B2.1_1.0
1.1_3.2_B6.7_2.1
-0.6_0.6_R1.7_2.0
0.0_2.0_R0.5_0.0		 -24.73 -29.08 0.00 0.00 0.00 0.00 N/A
18 2026-08-12 483350 딜리셔스 코스닥 2026-10-16
(2.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,225 (2.30% / 17.6만주)
2,175 (-8.03% / 22.4만주)
2,365 (-1.46% / 13.4만주)
2,400 (-2.83% / 18.3만주)
2,470 (-6.44% / 21.8만주)
2,640 (-0.56% / 28.2만주)
2,655 (-2.03% / 21.9만주)
2,710 (-0.73% / 19.4만주)
2,730 (-1.44% / 31.6만주)
2,770 (-0.72% / 29.2만주)
2026-10-162,225 (2.30% / 17.6만주)
2026-10-152,175 (-8.03% / 22.4만주)
2026-10-142,365 (-1.46% / 13.4만주)
2026-10-132,400 (-2.83% / 18.3만주)
2026-10-122,470 (-6.44% / 21.8만주)
2026-10-082,640 (-0.56% / 28.2만주)
2026-10-072,655 (-2.03% / 21.9만주)
2026-10-062,710 (-0.73% / 19.4만주)
2026-10-022,730 (-1.44% / 31.6만주)
2026-10-012,770 (-0.72% / 29.2만주)
 0.5_1.1_R1.6_1.1
-4.9_1.1_B3.3_2.7
0.0_0.4_B1.5_1.5
-4.3_0.6_R1.5_4.2
0.0_0.6_B6.4_0.6
-0.9_4.2_R0.4_1.9
1.5_0.4_B3.5_0.0
0.2_0.2_B0.9_1.1
0.2_0.9_B1.6_2.5
0.5_0.5_B1.2_1.6		 -20.25 -25.96 0.00 0.00 0.00 0.00 N/A
19 2026-07-27 0218L0 네오뷰 코스닥 2026-10-16
(0.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,620 (0.96% / 5.8만주)
11,510 (-3.11% / 3.5만주)
11,880 (3.39% / 3.5만주)
11,490 (0.97% / 2.1만주)
11,380 (-7.63% / 3.7만주)
12,320 (-1.60% / 0.7만주)
12,520 (-0.63% / 0.9만주)
12,600 (-2.33% / 1.2만주)
12,900 (3.61% / 1.4만주)
12,450 (5.87% / 1.5만주)
2026-10-1611,620 (0.96% / 5.8만주)
2026-10-1511,510 (-3.11% / 3.5만주)
2026-10-1411,880 (3.39% / 3.5만주)
2026-10-1311,490 (0.97% / 2.1만주)
2026-10-1211,380 (-7.63% / 3.7만주)
2026-10-0812,320 (-1.60% / 0.7만주)
2026-10-0712,520 (-0.63% / 0.9만주)
2026-10-0612,600 (-2.33% / 1.2만주)
2026-10-0212,900 (3.61% / 1.4만주)
2026-10-0112,450 (5.87% / 1.5만주)
 8.6_2.8_B7.2_0.0
-1.7_4.4_B1.5_2.3
-1.7_0.1_R5.1_2.0
-1.9_2.6_R3.0_1.8
2.7_0.9_B10.0_0.0
0.2_1.1_B1.8_0.2
0.0_2.0_B0.6_6.0
-0.4_1.6_B1.9_3.1
0.0_1.0_R3.6_1.2
0.1_0.0_R5.8_0.0		 -1.19 -10.82 0.00 0.00 0.00 0.00 N/A
20 2026-07-24 0156T0 에이치엘지노믹스 코스닥 2026-10-16
(4.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,600 (4.54% / 5.0만주)
7,270 (-4.34% / 5.5만주)
7,600 (1.60% / 3.2만주)
7,480 (-2.86% / 4.7만주)
7,700 (-5.41% / 9.1만주)
8,140 (-1.81% / 3.1만주)
8,290 (-0.12% / 4.7만주)
8,300 (2.98% / 6.0만주)
8,060 (0.12% / 5.8만주)
8,050 (0.12% / 9.0만주)
2026-10-167,600 (4.54% / 5.0만주)
2026-10-157,270 (-4.34% / 5.5만주)
2026-10-147,600 (1.60% / 3.2만주)
2026-10-137,480 (-2.86% / 4.7만주)
2026-10-127,700 (-5.41% / 9.1만주)
2026-10-088,140 (-1.81% / 3.1만주)
2026-10-078,290 (-0.12% / 4.7만주)
2026-10-068,300 (2.98% / 6.0만주)
2026-10-028,060 (0.12% / 5.8만주)
2026-10-018,050 (0.12% / 9.0만주)
 0.0_0.0_R3.3_2.8
-1.3_2.1_B3.1_0.1
1.1_2.6_R0.5_2.0
-0.5_2.5_B2.3_0.1
0.0_0.4_B5.4_0.7
0.0_0.7_B1.8_0.0
0.0_1.1_B0.1_1.9
0.5_0.0_R2.5_0.6
0.0_0.9_R0.1_1.1
-0.1_2.1_R0.2_1.7		 -5.47 -12.74 0.00 0.00 0.00 0.00 N/A
21 2026-07-13 387690 레메디 코스닥 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,470 (5.04% / 53.0만주)
15,680 (5.31% / 149.6만주)
14,890 (-3.62% / 26.9만주)
15,450 (-4.45% / 40.0만주)
16,170 (-7.44% / 36.9만주)
17,470 (-5.77% / 42.8만주)
18,540 (-5.17% / 73.2만주)
19,550 (3.06% / 272.3만주)
18,970 (-1.25% / 53.7만주)
19,210 (-3.37% / 64.2만주)
2026-10-1616,470 (5.04% / 53.0만주)
2026-10-1515,680 (5.31% / 149.6만주)
2026-10-1414,890 (-3.62% / 26.9만주)
2026-10-1315,450 (-4.45% / 40.0만주)
2026-10-1216,170 (-7.44% / 36.9만주)
2026-10-0817,470 (-5.77% / 42.8만주)
2026-10-0718,540 (-5.17% / 73.2만주)
2026-10-0619,550 (3.06% / 272.3만주)
2026-10-0218,970 (-1.25% / 53.7만주)
2026-10-0119,210 (-3.37% / 64.2만주)
 0.0_0.0_R5.5_2.5
-4.0_0.8_R9.7_7.1
-0.2_1.7_B3.4_3.6
-8.3_0.0_R4.3_3.0
-1.0_1.7_B6.5_1.7
0.9_0.7_B6.6_1.0
-1.0_0.1_B4.2_3.8
0.2_0.8_R2.8_10.0
-0.6_1.7_B0.7_2.6
-1.1_2.3_B2.3_1.0		 -17.15 1.17 -0.36 0.00 0.00 0.00 N/A
22 2026-07-06 365660 레몬헬스케어 코스닥 2026-10-16
(3.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,990 (3.28% / 18.2만주)
2,895 (-5.70% / 26.9만주)
3,070 (-1.60% / 16.9만주)
3,120 (-3.41% / 25.5만주)
3,230 (-7.45% / 29.8만주)
3,490 (-4.90% / 28.7만주)
3,670 (-4.43% / 36.1만주)
3,840 (-6.57% / 75.7만주)
4,110 (-0.24% / 17.2만주)
4,120 (0.00% / 19.6만주)
2026-10-162,990 (3.28% / 18.2만주)
2026-10-152,895 (-5.70% / 26.9만주)
2026-10-143,070 (-1.60% / 16.9만주)
2026-10-133,120 (-3.41% / 25.5만주)
2026-10-123,230 (-7.45% / 29.8만주)
2026-10-083,490 (-4.90% / 28.7만주)
2026-10-073,670 (-4.43% / 36.1만주)
2026-10-063,840 (-6.57% / 75.7만주)
2026-10-024,110 (-0.24% / 17.2만주)
2026-10-014,120 (0.00% / 19.6만주)
 0.9_2.4_R3.8_5.0
-2.3_2.6_B3.5_0.0
1.6_0.0_B3.2_0.8
-2.9_2.2_B0.5_1.9
0.0_0.8_B7.4_0.6
1.6_0.3_B6.4_0.1
0.8_0.3_B5.2_0.3
0.5_0.3_B7.0_0.0
1.1_0.6_B1.3_0.7
-0.1_1.6_R0.1_1.1		 -27.43 -34.29 -56.16 0.00 0.00 0.00 N/A
23 2026-07-01 0039P0 매드업 코스닥 2026-10-16
(1.98%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,700 (1.98% / 21.6만주)
6,570 (-4.09% / 32.6만주)
6,850 (-0.87% / 28.4만주)
6,910 (0.73% / 45.9만주)
6,860 (-11.60% / 62.7만주)
7,760 (-3.24% / 42.3만주)
8,020 (-0.99% / 63.3만주)
8,100 (1.76% / 54.4만주)
7,960 (-0.25% / 46.3만주)
7,980 (-6.12% / 102.5만주)
2026-10-166,700 (1.98% / 21.6만주)
2026-10-156,570 (-4.09% / 32.6만주)
2026-10-146,850 (-0.87% / 28.4만주)
2026-10-136,910 (0.73% / 45.9만주)
2026-10-126,860 (-11.60% / 62.7만주)
2026-10-087,760 (-3.24% / 42.3만주)
2026-10-078,020 (-0.99% / 63.3만주)
2026-10-068,100 (1.76% / 54.4만주)
2026-10-027,960 (-0.25% / 46.3만주)
2026-10-017,980 (-6.12% / 102.5만주)
 0.3_0.3_R1.5_4.0
-5.5_3.1_R1.5_2.9
0.0_1.3_B0.9_5.6
-2.6_5.7_R3.4_0.4
-0.8_0.6_B10.9_1.3
0.6_2.1_B3.8_0.0
0.0_1.0_B1.0_2.7
-0.8_0.0_R2.5_1.0
0.1_0.8_B0.4_2.0
-2.2_1.6_B4.0_0.8		 -21.18 -18.59 11.95 0.00 0.00 0.00 N/A
24 2026-06-30 0164H0 한국제16호스팩 코스닥 2026-10-16
(-0.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,944 (-0.15% / 0.4만주)
1,947 (-0.46% / 1.2만주)
1,956 (0.05% / 0.5만주)
1,955 (0.00% / 4.5만주)
1,955 (0.00% / 1.6만주)
1,955 (0.10% / 3.6만주)
1,953 (0.00% / 0.6만주)
1,953 (0.05% / 5.7만주)
1,952 (0.05% / 0.9만주)
1,951 (0.41% / 2.2만주)
2026-10-161,944 (-0.15% / 0.4만주)
2026-10-151,947 (-0.46% / 1.2만주)
2026-10-141,956 (0.05% / 0.5만주)
2026-10-131,955 (0.00% / 4.5만주)
2026-10-121,955 (0.00% / 1.6만주)
2026-10-081,955 (0.10% / 3.6만주)
2026-10-071,953 (0.00% / 0.6만주)
2026-10-061,953 (0.05% / 5.7만주)
2026-10-021,952 (0.05% / 0.9만주)
2026-10-011,951 (0.41% / 2.2만주)
 -0.3_0.0_B0.1_0.6
0.0_0.3_B0.5_0.1
0.0_0.3_R0.1_0.0
-0.1_0.2_R0.1_0.0
-0.6_0.0_R0.6_0.0
0.0_0.1_R0.1_0.0
-0.1_0.4_R0.1_0.1
-0.6_0.0_R0.6_0.3
-0.3_0.2_R0.4_0.1
-0.2_0.0_R0.6_0.2		 0.05 -0.72 -0.56 0.00 0.00 0.00 N/A
25 2026-06-30 475040 스트라드비젼 코스닥 2026-10-16
(2.80%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,570 (2.80% / 17.3만주)
2,500 (-5.12% / 44.2만주)
2,635 (-0.75% / 30.6만주)
2,655 (-3.45% / 37.6만주)
2,750 (-3.00% / 215.7만주)
2,835 (-2.24% / 24.4만주)
2,900 (-3.33% / 30.0만주)
3,000 (-0.17% / 29.4만주)
3,005 (-0.50% / 23.9만주)
3,020 (2.37% / 20.3만주)
2026-10-162,570 (2.80% / 17.3만주)
2026-10-152,500 (-5.12% / 44.2만주)
2026-10-142,635 (-0.75% / 30.6만주)
2026-10-132,655 (-3.45% / 37.6만주)
2026-10-122,750 (-3.00% / 215.7만주)
2026-10-082,835 (-2.24% / 24.4만주)
2026-10-072,900 (-3.33% / 30.0만주)
2026-10-063,000 (-0.17% / 29.4만주)
2026-10-023,005 (-0.50% / 23.9만주)
2026-10-013,020 (2.37% / 20.3만주)
 0.4_0.0_R3.4_1.5
-4.7_1.2_B0.4_3.6
2.1_3.8_B2.8_1.5
-2.9_1.7_B0.6_2.2
-1.6_2.0_B1.4_16.3
1.0_0.4_B3.2_0.0
0.2_0.0_B3.5_0.5
0.2_0.8_B0.3_2.3
-0.5_1.0_D0.0_1.3
0.3_1.5_R2.0_0.0		 -12.88 -26.26 -28.71 0.00 0.00 0.00 N/A
26 2026-06-29 153890 져스텍 코스닥 2026-10-16
(9.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,390 (9.32% / 14.2만주)
6,760 (-7.65% / 14.6만주)
7,320 (-2.66% / 8.8만주)
7,520 (-6.00% / 12.2만주)
8,000 (-5.66% / 12.2만주)
8,480 (-3.20% / 11.7만주)
8,760 (-3.74% / 16.4만주)
9,100 (-2.26% / 14.0만주)
9,310 (-4.41% / 21.2만주)
9,740 (4.17% / 27.0만주)
2026-10-167,390 (9.32% / 14.2만주)
2026-10-156,760 (-7.65% / 14.6만주)
2026-10-147,320 (-2.66% / 8.8만주)
2026-10-137,520 (-6.00% / 12.2만주)
2026-10-128,000 (-5.66% / 12.2만주)
2026-10-088,480 (-3.20% / 11.7만주)
2026-10-078,760 (-3.74% / 16.4만주)
2026-10-069,100 (-2.26% / 14.0만주)
2026-10-029,310 (-4.41% / 21.2만주)
2026-10-019,740 (4.17% / 27.0만주)
 2.4_0.1_R6.6_2.0
-7.5_2.7_B0.1_5.0
0.5_1.0_B3.2_2.2
-2.5_4.1_B3.6_0.8
1.2_0.4_B6.8_0.2
-0.9_1.9_B2.3_0.9
0.5_0.0_B4.3_0.0
1.3_0.5_B3.5_0.1
-0.1_0.0_B4.3_0.8
0.1_3.2_R4.1_1.5		 -20.96 -25.43 -14.86 0.00 0.00 0.00 N/A
27 2026-06-19 0165X0 메리츠제2호스팩 코스닥 2026-10-16
(0.31%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,940 (0.31% / 1.8만주)
1,934 (-0.31% / 3.4만주)
1,940 (0.62% / 2.0만주)
1,928 (-0.57% / 2.7만주)
1,939 (-0.05% / 0.5만주)
1,940 (0.00% / 0.6만주)
1,940 (-0.10% / 1.2만주)
1,942 (0.15% / 0.7만주)
1,939 (-0.15% / 1.3만주)
1,942 (0.31% / 1.4만주)
2026-10-161,940 (0.31% / 1.8만주)
2026-10-151,934 (-0.31% / 3.4만주)
2026-10-141,940 (0.62% / 2.0만주)
2026-10-131,928 (-0.57% / 2.7만주)
2026-10-121,939 (-0.05% / 0.5만주)
2026-10-081,940 (0.00% / 0.6만주)
2026-10-071,940 (-0.10% / 1.2만주)
2026-10-061,942 (0.15% / 0.7만주)
2026-10-021,939 (-0.15% / 1.3만주)
2026-10-011,942 (0.31% / 1.4만주)
 0.6_0.4_B0.8_0.0
-0.1_0.4_B0.3_0.2
-0.3_0.0_R0.9_0.2
-0.5_0.1_B0.1_0.6
-0.9_0.0_R0.8_0.1
-0.1_0.2_R0.1_0.2
-0.4_0.1_R0.3_0.2
-0.4_0.0_R0.5_0.2
-0.7_0.0_R0.5_0.2
-0.5_0.0_R0.8_0.0		 0.21 -0.51 -0.31 0.00 0.00 0.00 N/A
28 2026-06-10 0017J0 세미티에스 코스닥 2026-10-16
(3.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,360 (3.07% / 58.6만주)
3,260 (-13.07% / 99.3만주)
3,750 (3.73% / 200.4만주)
3,615 (8.07% / 185.9만주)
3,345 (-1.47% / 153.6만주)
3,395 (0.74% / 114.2만주)
3,370 (2.12% / 119.8만주)
3,300 (2.01% / 245.1만주)
3,235 (4.02% / 299.0만주)
3,110 (22.92% / 479.0만주)
2026-10-163,360 (3.07% / 58.6만주)
2026-10-153,260 (-13.07% / 99.3만주)
2026-10-143,750 (3.73% / 200.4만주)
2026-10-133,615 (8.07% / 185.9만주)
2026-10-123,345 (-1.47% / 153.6만주)
2026-10-083,395 (0.74% / 114.2만주)
2026-10-073,370 (2.12% / 119.8만주)
2026-10-063,300 (2.01% / 245.1만주)
2026-10-023,235 (4.02% / 299.0만주)
2026-10-013,110 (22.92% / 479.0만주)
 6.4_1.9_B3.0_3.2
-6.4_1.7_B7.1_4.7
2.6_5.7_R1.1_2.3
-3.4_3.6_R11.9_1.2
-1.3_3.4_B0.1_8.5
1.3_2.7_B0.6_4.4
2.9_4.5_B0.7_2.4
3.6_2.3_B1.5_7.5
1.6_5.7_R2.4_4.6
0.2_1.2_R22.7_1.0		 32.81 30.74 4.35 0.00 0.00 0.00 N/A
29 2026-06-08 0117P0 피스피스스튜디오 코스닥 2026-10-16
(3.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,290 (3.73% / 6.8만주)
5,100 (-3.23% / 6.6만주)
5,270 (-1.13% / 6.8만주)
5,330 (-2.38% / 6.8만주)
5,460 (-1.80% / 6.5만주)
5,560 (-0.18% / 3.5만주)
5,570 (0.36% / 3.4만주)
5,550 (-0.89% / 5.3만주)
5,600 (0.00% / 5.0만주)
5,600 (3.70% / 8.4만주)
2026-10-165,290 (3.73% / 6.8만주)
2026-10-155,100 (-3.23% / 6.6만주)
2026-10-145,270 (-1.13% / 6.8만주)
2026-10-135,330 (-2.38% / 6.8만주)
2026-10-125,460 (-1.80% / 6.5만주)
2026-10-085,560 (-0.18% / 3.5만주)
2026-10-075,570 (0.36% / 3.4만주)
2026-10-065,550 (-0.89% / 5.3만주)
2026-10-025,600 (0.00% / 5.0만주)
2026-10-015,600 (3.70% / 8.4만주)
 0.4_1.2_R1.6_3.1
-3.2_2.0_D0.0_1.6
0.0_1.3_B1.1_2.1
-2.4_2.1_D0.0_1.3
0.0_1.6_B1.8_0.5
0.0_1.1_B0.2_0.9
-0.2_0.7_R0.5_0.7
-0.2_2.5_B0.7_0.9
-0.9_0.7_R0.9_0.7
0.0_1.5_R3.7_0.5		 -2.04 -3.47 -8.95 0.00 0.00 0.00 N/A
30 2026-06-05 0134X0 대신밸런스제20호스팩 코스닥 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,990 (0.25% / 2.3만주)
1,985 (-0.10% / 3.2만주)
1,987 (0.00% / 1.7만주)
1,987 (-0.15% / 2.0만주)
1,990 (0.05% / 3.8만주)
1,989 (0.20% / 4.6만주)
1,985 (0.20% / 0.9만주)
1,981 (0.41% / 8.9만주)
1,973 (0.00% / 1.1만주)
1,973 (0.20% / 1.5만주)
2026-10-161,990 (0.25% / 2.3만주)
2026-10-151,985 (-0.10% / 3.2만주)
2026-10-141,987 (0.00% / 1.7만주)
2026-10-131,987 (-0.15% / 2.0만주)
2026-10-121,990 (0.05% / 3.8만주)
2026-10-081,989 (0.20% / 4.6만주)
2026-10-071,985 (0.20% / 0.9만주)
2026-10-061,981 (0.41% / 8.9만주)
2026-10-021,973 (0.00% / 1.1만주)
2026-10-011,973 (0.20% / 1.5만주)
 -0.2_1.5_R0.4_0.5
-0.6_0.0_R0.5_0.5
0.1_0.4_B0.1_0.1
-0.8_0.0_R0.6_0.3
-0.1_0.1_R0.2_0.0
0.0_0.1_R0.2_0.0
0.0_0.1_R0.2_0.0
0.0_0.3_R0.4_0.5
0.0_0.5_D0.0_0.4
0.3_0.4_B0.1_0.5		 1.07 0.76 0.86 0.00 0.00 0.00 N/A
31 2026-05-20 477850 마키나락스 코스닥 2026-10-16
(1.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 17,300 (1.82% / 21.0만주)
16,990 (-8.16% / 35.7만주)
18,500 (-3.34% / 17.6만주)
19,140 (-5.25% / 39.0만주)
20,200 (-4.49% / 33.8만주)
21,150 (-0.70% / 27.7만주)
21,300 (-8.39% / 39.5만주)
23,250 (2.20% / 27.9만주)
22,750 (-0.22% / 30.3만주)
22,800 (7.29% / 76.1만주)
2026-10-1617,300 (1.82% / 21.0만주)
2026-10-1516,990 (-8.16% / 35.7만주)
2026-10-1418,500 (-3.34% / 17.6만주)
2026-10-1319,140 (-5.25% / 39.0만주)
2026-10-1220,200 (-4.49% / 33.8만주)
2026-10-0821,150 (-0.70% / 27.7만주)
2026-10-0721,300 (-8.39% / 39.5만주)
2026-10-0623,250 (2.20% / 27.9만주)
2026-10-0222,750 (-0.22% / 30.3만주)
2026-10-0122,800 (7.29% / 76.1만주)
 0.4_1.5_R1.2_2.8
-8.2_2.9_R0.1_5.9
0.8_1.0_B4.1_0.5
-5.0_5.0_B0.3_9.1
-0.2_1.4_B4.3_0.2
0.2_1.4_B0.9_3.7
-1.3_0.4_B7.2_0.7
0.7_2.8_R1.5_0.4
-1.1_1.1_R0.9_4.4
-2.4_0.0_R9.9_2.6		 -18.59 -18.78 -42.62 0.00 0.00 0.00
32 2026-05-19 288180 케이피항공산업 코스닥 2026-10-16
(2.83%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,900 (2.83% / 1.3만주)
6,710 (-5.09% / 1.9만주)
7,070 (-0.98% / 1.4만주)
7,140 (-0.97% / 3.8만주)
7,210 (0.14% / 5.5만주)
7,200 (-6.01% / 1.7만주)
7,660 (-0.65% / 1.9만주)
7,710 (0.00% / 3.8만주)
7,710 (4.90% / 3.5만주)
7,350 (1.94% / 0.7만주)
2026-10-166,900 (2.83% / 1.3만주)
2026-10-156,710 (-5.09% / 1.9만주)
2026-10-147,070 (-0.98% / 1.4만주)
2026-10-137,140 (-0.97% / 3.8만주)
2026-10-127,210 (0.14% / 5.5만주)
2026-10-087,200 (-6.01% / 1.7만주)
2026-10-077,660 (-0.65% / 1.9만주)
2026-10-067,710 (0.00% / 3.8만주)
2026-10-027,710 (4.90% / 3.5만주)
2026-10-017,350 (1.94% / 0.7만주)
 -0.3_2.1_R3.9_2.2
-7.4_0.0_R2.4_2.7
-3.2_0.3_R2.3_2.3
-4.9_2.9_R4.1_1.4
0.0_8.3_R0.1_0.0
-2.6_0.0_B3.5_2.5
0.0_3.5_B0.6_3.2
1.3_0.6_B1.3_4.0
0.8_1.1_R4.0_2.7
-0.8_0.0_R2.8_0.5		 -4.30 -1.57 -14.29 0.00 0.00 0.00 N/A
33 2026-05-14 487580 폴레드 코스닥 2026-10-16
(4.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,445 (4.26% / 9.0만주)
2,345 (-6.01% / 22.6만주)
2,495 (-0.40% / 13.5만주)
2,505 (-3.47% / 30.3만주)
2,595 (-4.24% / 29.2만주)
2,710 (-1.09% / 21.0만주)
2,740 (-3.01% / 33.1만주)
2,825 (1.25% / 30.9만주)
2,790 (-3.96% / 71.3만주)
2,905 (-0.68% / 32.9만주)
2026-10-162,445 (4.26% / 9.0만주)
2026-10-152,345 (-6.01% / 22.6만주)
2026-10-142,495 (-0.40% / 13.5만주)
2026-10-132,505 (-3.47% / 30.3만주)
2026-10-122,595 (-4.24% / 29.2만주)
2026-10-082,710 (-1.09% / 21.0만주)
2026-10-072,740 (-3.01% / 33.1만주)
2026-10-062,825 (1.25% / 30.9만주)
2026-10-022,790 (-3.96% / 71.3만주)
2026-10-012,905 (-0.68% / 32.9만주)
 1.3_0.0_R3.4_3.3
-3.0_1.9_B3.1_1.4
1.2_1.2_B1.6_2.8
-1.7_2.6_B1.8_0.8
-1.1_0.2_B3.2_1.5
0.2_1.1_B1.3_0.4
0.0_1.6_B3.0_1.8
0.9_4.1_R0.4_0.5
0.5_2.9_B4.5_1.0
0.0_3.6_B0.7_0.0		 -16.41 -19.31 -26.13 0.00 0.00 0.00 N/A
34 2026-05-11 439960 코스모로보틱스 코스닥 2026-10-16
(6.26%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,600 (6.26% / 68.1만주)
5,270 (-9.14% / 100.6만주)
5,800 (5.07% / 201.9만주)
5,520 (-5.15% / 258.0만주)
5,820 (-10.32% / 132.9만주)
6,490 (-7.42% / 142.3만주)
7,010 (-8.96% / 170.1만주)
7,700 (-2.90% / 185.0만주)
7,930 (-8.32% / 622.7만주)
8,650 (15.03% / 2,760.0만주)
2026-10-165,600 (6.26% / 68.1만주)
2026-10-155,270 (-9.14% / 100.6만주)
2026-10-145,800 (5.07% / 201.9만주)
2026-10-135,520 (-5.15% / 258.0만주)
2026-10-125,820 (-10.32% / 132.9만주)
2026-10-086,490 (-7.42% / 142.3만주)
2026-10-077,010 (-8.96% / 170.1만주)
2026-10-067,700 (-2.90% / 185.0만주)
2026-10-027,930 (-8.32% / 622.7만주)
2026-10-018,650 (15.03% / 2,760.0만주)
 0.4_1.1_R6.4_1.4
-7.8_1.9_B1.5_3.9
13.4_2.8_B7.3_0.6
-3.1_3.3_B2.1_2.3
-0.2_0.3_B10.2_0.2
0.0_1.1_B7.4_3.1
0.1_0.1_B9.1_0.4
-0.5_1.3_B2.4_2.9
0.6_1.0_B8.9_2.1
-14.9_0.0_R35.2_9.1		 -25.53 -50.49 -53.72 0.00 0.00 0.00 N/A
35 2026-04-30 0129K0 신한제18호스팩 코스닥 2026-10-16
(0.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,983 (0.76% / 0.6만주)
1,968 (-0.56% / 0.1만주)
1,979 (0.46% / 0.1만주)
1,970 (0.00% / 0.5만주)
1,970 (-0.30% / 1.6만주)
1,976 (-0.15% / 0.6만주)
1,979 (0.41% / 0.1만주)
1,971 (0.05% / 1.7만주)
1,970 (-0.10% / 0.1만주)
1,972 (-0.30% / 0.1만주)
2026-10-161,983 (0.76% / 0.6만주)
2026-10-151,968 (-0.56% / 0.1만주)
2026-10-141,979 (0.46% / 0.1만주)
2026-10-131,970 (0.00% / 0.5만주)
2026-10-121,970 (-0.30% / 1.6만주)
2026-10-081,976 (-0.15% / 0.6만주)
2026-10-071,979 (0.41% / 0.1만주)
2026-10-061,971 (0.05% / 1.7만주)
2026-10-021,970 (-0.10% / 0.1만주)
2026-10-011,972 (-0.30% / 0.1만주)
 1.0_0.9_B0.2_0.0
-0.7_0.0_R0.1_1.1
0.0_0.0_R0.5_0.5
0.0_0.3_D0.0_0.2
-0.1_0.5_B0.3_0.7
0.0_0.2_B0.2_0.3
0.8_0.5_B0.4_0.0
0.1_0.2_D0.0_0.9
0.0_0.2_B0.1_0.5
0.2_0.0_B0.5_0.0		 0.25 0.81 0.00 0.00 0.00 0.00 N/A
36 2026-04-29 0011T0 채비 코스닥 2026-10-16
(7.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,340 (7.16% / 29.7만주)
4,050 (-11.09% / 22.2만주)
4,555 (-0.11% / 8.7만주)
4,560 (-3.49% / 14.5만주)
4,725 (-8.07% / 22.0만주)
5,140 (-2.65% / 14.0만주)
5,280 (-3.83% / 12.5만주)
5,490 (1.67% / 11.5만주)
5,400 (0.19% / 11.6만주)
5,390 (2.86% / 13.4만주)
2026-10-164,340 (7.16% / 29.7만주)
2026-10-154,050 (-11.09% / 22.2만주)
2026-10-144,555 (-0.11% / 8.7만주)
2026-10-134,560 (-3.49% / 14.5만주)
2026-10-124,725 (-8.07% / 22.0만주)
2026-10-085,140 (-2.65% / 14.0만주)
2026-10-075,280 (-3.83% / 12.5만주)
2026-10-065,490 (1.67% / 11.5만주)
2026-10-025,400 (0.19% / 11.6만주)
2026-10-015,390 (2.86% / 13.4만주)
 2.3_0.6_R5.4_8.0
-0.2_1.7_B10.9_0.0
0.9_3.6_B1.0_2.3
-3.7_4.4_R0.2_3.5
0.2_0.1_B8.3_0.8
0.4_0.8_B3.0_2.8
0.4_0.4_B4.2_0.5
0.6_0.2_R1.1_1.6
-1.5_0.6_R1.7_2.4
2.9_5.0_D0.0_0.0		 -17.18 -19.33 -25.68 0.00 0.00 0.00 N/A
37 2026-04-23 0131D0 키움히어로제2호스팩 코스닥 2026-10-16
(0.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,969 (0.15% / 0.9만주)
1,966 (0.00% / 1.2만주)
1,966 (0.20% / 0.7만주)
1,962 (-0.36% / 1.4만주)
1,969 (0.00% / 1.4만주)
1,969 (-0.05% / 1.0만주)
1,970 (0.20% / 1.7만주)
1,966 (0.25% / 3.6만주)
1,961 (0.10% / 0.4만주)
1,959 (0.05% / 0.3만주)
2026-10-161,969 (0.15% / 0.9만주)
2026-10-151,966 (0.00% / 1.2만주)
2026-10-141,966 (0.20% / 0.7만주)
2026-10-131,962 (-0.36% / 1.4만주)
2026-10-121,969 (0.00% / 1.4만주)
2026-10-081,969 (-0.05% / 1.0만주)
2026-10-071,970 (0.20% / 1.7만주)
2026-10-061,966 (0.25% / 3.6만주)
2026-10-021,961 (0.10% / 0.4만주)
2026-10-011,959 (0.05% / 0.3만주)
 0.3_0.1_B0.7_0.0
-0.4_0.3_R0.4_0.3
-0.2_0.1_R0.4_0.1
0.1_0.4_B0.4_0.0
0.0_0.2_D0.0_0.2
-0.4_0.0_R0.3_0.2
-0.2_0.0_R0.4_0.3
0.0_0.0_R0.3_0.8
-0.1_0.0_R0.2_0.3
1.0_0.2_B1.0_0.0		 0.56 0.15 -0.46 0.00 0.00 0.00 N/A
38 2026-04-03 0010F0 보원케미칼 코스닥 2026-10-16
(7.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,220 (7.69% / 224.8만주)
2,990 (-10.75% / 79.5만주)
3,350 (-2.76% / 132.8만주)
3,445 (-6.77% / 200.0만주)
3,695 (13.17% / 1,092.4만주)
3,265 (17.24% / 655.5만주)
2,785 (-5.11% / 29.8만주)
2,935 (-3.77% / 37.6만주)
3,050 (-3.94% / 125.0만주)
3,175 (1.28% / 126.9만주)
2026-10-163,220 (7.69% / 224.8만주)
2026-10-152,990 (-10.75% / 79.5만주)
2026-10-143,350 (-2.76% / 132.8만주)
2026-10-133,445 (-6.77% / 200.0만주)
2026-10-123,695 (13.17% / 1,092.4만주)
2026-10-083,265 (17.24% / 655.5만주)
2026-10-072,785 (-5.11% / 29.8만주)
2026-10-062,935 (-3.77% / 37.6만주)
2026-10-023,050 (-3.94% / 125.0만주)
2026-10-013,175 (1.28% / 126.9만주)
 -0.7_1.5_R7.6_5.3
-8.7_2.3_B2.3_3.9
-1.3_7.0_B1.5_5.3
1.5_7.5_B8.1_0.1
4.3_5.4_R8.5_8.0
-0.4_2.5_R17.7_5.5
0.0_1.6_B5.1_0.0
0.0_1.4_B3.8_0.0
-1.1_0.0_B2.9_6.7
-0.5_4.5_R1.8_1.6		 2.71 40.61 43.75 -64.81 0.00 0.00 N/A
39 2026-04-02 0007J0 인벤테라 코스닥 2026-10-16
(12.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,310 (12.71% / 7.5만주)
8,260 (-4.73% / 4.4만주)
8,670 (1.76% / 4.9만주)
8,520 (-3.84% / 6.0만주)
8,860 (-7.03% / 8.2만주)
9,530 (-2.56% / 6.8만주)
9,780 (-3.46% / 6.7만주)
10,130 (3.79% / 27.2만주)
9,760 (-9.46% / 24.5만주)
10,780 (-2.44% / 16.7만주)
2026-10-169,310 (12.71% / 7.5만주)
2026-10-158,260 (-4.73% / 4.4만주)
2026-10-148,670 (1.76% / 4.9만주)
2026-10-138,520 (-3.84% / 6.0만주)
2026-10-128,860 (-7.03% / 8.2만주)
2026-10-089,530 (-2.56% / 6.8만주)
2026-10-079,780 (-3.46% / 6.7만주)
2026-10-0610,130 (3.79% / 27.2만주)
2026-10-029,760 (-9.46% / 24.5만주)
2026-10-0110,780 (-2.44% / 16.7만주)
 0.4_0.6_R12.2_0.6
-2.9_3.1_B1.9_1.2
0.0_2.5_R1.8_4.5
-3.5_3.2_B0.4_3.4
-0.3_0.0_B6.7_2.6
0.2_2.5_B2.8_0.0
0.0_0.5_B3.5_2.0
-0.4_0.7_R4.2_7.0
-1.7_0.9_B7.9_0.0
-0.2_2.4_B2.3_0.5		 -15.75 -2.21 16.96 -60.55 0.00 0.00 N/A
40 2026-04-02 0132G0 교보20호스팩 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,974 (0.00% / 0.6만주)
1,974 (-1.10% / 8.1만주)
1,996 (-0.05% / 0.1만주)
1,997 (0.10% / 1.0만주)
1,995 (-0.05% / 1.6만주)
1,996 (0.05% / 1.0만주)
1,995 (-0.05% / 0.0만주)
1,996 (0.20% / 1.4만주)
1,992 (0.00% / 0.6만주)
1,992 (0.10% / 1.4만주)
2026-10-161,974 (0.00% / 0.6만주)
2026-10-151,974 (-1.10% / 8.1만주)
2026-10-141,996 (-0.05% / 0.1만주)
2026-10-131,997 (0.10% / 1.0만주)
2026-10-121,995 (-0.05% / 1.6만주)
2026-10-081,996 (0.05% / 1.0만주)
2026-10-071,995 (-0.05% / 0.0만주)
2026-10-061,996 (0.20% / 1.4만주)
2026-10-021,992 (0.00% / 0.6만주)
2026-10-011,992 (0.10% / 1.4만주)
 0.3_0.0_B0.3_0.0
-1.7_0.1_R0.6_1.1
0.0_0.0_B0.1_0.0
0.1_0.1_D0.0_0.1
-0.6_0.0_R0.6_0.2
0.1_0.1_D0.0_0.1
0.1_0.2_B0.1_0.0
0.3_0.1_B0.1_0.0
0.1_0.0_B0.1_0.2
0.1_0.5_R0.1_0.2		 -0.80 -0.25 -0.80 -2.28 0.00 0.00 N/A
41 2026-04-01 0130D0 신한제17호스팩 코스닥 2026-10-16
(0.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,951 (0.21% / 1.1만주)
1,947 (-0.87% / 5.3만주)
1,964 (0.15% / 0.2만주)
1,961 (-0.25% / 1.0만주)
1,966 (-0.10% / 3.8만주)
1,968 (0.20% / 0.2만주)
1,964 (-0.30% / 0.4만주)
1,970 (0.05% / 0.2만주)
1,969 (0.51% / 0.0만주)
1,959 (0.15% / 0.1만주)
2026-10-161,951 (0.21% / 1.1만주)
2026-10-151,947 (-0.87% / 5.3만주)
2026-10-141,964 (0.15% / 0.2만주)
2026-10-131,961 (-0.25% / 1.0만주)
2026-10-121,966 (-0.10% / 3.8만주)
2026-10-081,968 (0.20% / 0.2만주)
2026-10-071,964 (-0.30% / 0.4만주)
2026-10-061,970 (0.05% / 0.2만주)
2026-10-021,969 (0.51% / 0.0만주)
2026-10-011,959 (0.15% / 0.1만주)
 0.0_0.0_R0.2_0.8
-0.5_0.7_B0.4_0.0
-0.1_0.0_R0.2_0.1
-0.1_0.1_B0.2_0.0
0.0_0.8_B0.1_0.6
-0.2_0.1_R0.4_0.6
0.0_0.1_B0.3_0.4
0.0_0.2_R0.1_0.3
0.6_0.5_B0.1_0.0
0.7_0.1_B0.6_0.2		 -0.26 -0.81 -1.76 -3.42 0.00 0.00 N/A
42 2026-03-31 394420 리센스메디컬 코스닥 2026-10-16
(7.95%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,790 (7.95% / 5.0만주)
6,290 (-6.40% / 6.8만주)
6,720 (-1.03% / 8.6만주)
6,790 (-8.37% / 13.3만주)
7,410 (-5.12% / 8.4만주)
7,810 (-8.55% / 14.5만주)
8,540 (-2.84% / 12.0만주)
8,790 (0.34% / 11.3만주)
8,760 (-6.81% / 7.9만주)
9,400 (6.82% / 11.2만주)
2026-10-166,790 (7.95% / 5.0만주)
2026-10-156,290 (-6.40% / 6.8만주)
2026-10-146,720 (-1.03% / 8.6만주)
2026-10-136,790 (-8.37% / 13.3만주)
2026-10-127,410 (-5.12% / 8.4만주)
2026-10-087,810 (-8.55% / 14.5만주)
2026-10-078,540 (-2.84% / 12.0만주)
2026-10-068,790 (0.34% / 11.3만주)
2026-10-028,760 (-6.81% / 7.9만주)
2026-10-019,400 (6.82% / 11.2만주)
 1.3_4.7_R4.7_2.7
-2.5_5.1_B4.0_0.0
0.0_2.7_B1.0_4.0
-5.5_2.5_B3.0_4.1
0.8_1.2_B5.8_0.0
-0.1_0.6_B8.4_0.6
1.0_0.6_B3.8_2.9
0.6_1.6_B0.2_3.2
-0.1_1.1_B6.7_1.2
-1.9_1.2_R8.9_0.9		 -22.84 -26.28 -49.70 -68.27 0.00 0.00
43 2026-03-27 0130H0 엔에이치스팩33호 코스닥 2026-10-16
(0.15%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,983 (0.15% / 0.1만주)
1,980 (-0.35% / 0.1만주)
1,987 (0.00% / 0.3만주)
1,987 (-0.20% / 0.9만주)
1,991 (0.10% / 0.8만주)
1,989 (-0.30% / 0.2만주)
1,995 (-0.05% / 0.1만주)
1,996 (0.00% / 1.0만주)
1,996 (-0.10% / 0.1만주)
1,998 (0.00% / 0.2만주)
2026-10-161,983 (0.15% / 0.1만주)
2026-10-151,980 (-0.35% / 0.1만주)
2026-10-141,987 (0.00% / 0.3만주)
2026-10-131,987 (-0.20% / 0.9만주)
2026-10-121,991 (0.10% / 0.8만주)
2026-10-081,989 (-0.30% / 0.2만주)
2026-10-071,995 (-0.05% / 0.1만주)
2026-10-061,996 (0.00% / 1.0만주)
2026-10-021,996 (-0.10% / 0.1만주)
2026-10-011,998 (0.00% / 0.2만주)
 0.0_0.0_R0.2_0.3
-0.1_0.0_B0.3_0.2
0.4_0.0_B0.4_0.0
-0.1_0.2_B0.2_0.2
-0.1_0.1_R0.2_0.2
0.0_0.0_B0.3_0.2
-0.1_0.3_D0.0_0.0
0.0_1.0_D0.0_0.2
-0.2_0.5_R0.1_0.1
-0.3_1.1_R0.3_0.1		 -0.75 0.05 -0.70 -1.59 0.00 0.00 N/A
44 2026-03-26 0088M0 메쥬 코스닥 2026-10-16
(9.77%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,950 (9.77% / 13.9만주)
13,620 (-5.68% / 11.4만주)
14,440 (3.88% / 11.7만주)
13,900 (-4.40% / 8.7만주)
14,540 (-4.09% / 9.3만주)
15,160 (1.47% / 9.8만주)
14,940 (-1.06% / 17.0만주)
15,100 (4.93% / 15.3만주)
14,390 (-2.70% / 10.8만주)
14,790 (10.37% / 25.1만주)
2026-10-1614,950 (9.77% / 13.9만주)
2026-10-1513,620 (-5.68% / 11.4만주)
2026-10-1414,440 (3.88% / 11.7만주)
2026-10-1313,900 (-4.40% / 8.7만주)
2026-10-1214,540 (-4.09% / 9.3만주)
2026-10-0815,160 (1.47% / 9.8만주)
2026-10-0714,940 (-1.06% / 17.0만주)
2026-10-0615,100 (4.93% / 15.3만주)
2026-10-0214,390 (-2.70% / 10.8만주)
2026-10-0114,790 (10.37% / 25.1만주)
 0.6_0.1_R9.1_0.7
-3.0_2.6_B2.7_2.1
0.9_0.0_R3.0_5.0
-2.8_5.0_B1.7_1.6
0.1_2.3_B4.2_0.0
0.0_2.8_R1.5_1.8
-0.6_0.9_B0.5_5.9
0.2_1.8_R4.7_0.7
-0.4_1.9_B2.3_0.5
-1.0_0.8_R11.5_1.3		 11.57 19.60 5.95 -56.60 0.00 0.00 N/A
45 2026-03-25 408470 한패스 코스닥 2026-10-16
(1.52%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,010 (1.52% / 2.2만주)
3,950 (-7.49% / 6.4만주)
4,270 (-0.81% / 1.4만주)
4,305 (-2.93% / 3.7만주)
4,435 (-1.99% / 3.0만주)
4,525 (-2.06% / 3.2만주)
4,620 (0.11% / 2.5만주)
4,615 (-0.86% / 4.1만주)
4,655 (-1.79% / 3.6만주)
4,740 (1.72% / 1.7만주)
2026-10-164,010 (1.52% / 2.2만주)
2026-10-153,950 (-7.49% / 6.4만주)
2026-10-144,270 (-0.81% / 1.4만주)
2026-10-134,305 (-2.93% / 3.7만주)
2026-10-124,435 (-1.99% / 3.0만주)
2026-10-084,525 (-2.06% / 3.2만주)
2026-10-074,620 (0.11% / 2.5만주)
2026-10-064,615 (-0.86% / 4.1만주)
2026-10-024,655 (-1.79% / 3.6만주)
2026-10-014,740 (1.72% / 1.7만주)
 4.2_2.8_B1.3_0.0
-0.9_1.3_B6.6_0.0
0.0_0.0_B0.8_2.1
3.6_1.7_B6.3_0.0
-0.6_0.8_B1.4_1.7
-0.9_0.7_B1.2_2.4
0.0_0.9_R0.1_2.5
3.5_0.2_B4.3_0.1
0.2_1.2_B2.0_1.1
2.9_2.1_B1.1_0.0		 -13.95 -19.07 -28.14 -77.32 0.00 0.00 N/A
46 2026-03-20 493280 아이엠바이오로직스 코스닥 2026-10-16
(7.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,250 (7.39% / 7.3만주)
14,200 (-6.64% / 14.3만주)
15,210 (-3.00% / 9.9만주)
15,680 (-9.05% / 17.1만주)
17,240 (-6.61% / 15.7만주)
18,460 (-2.07% / 7.6만주)
18,850 (-0.63% / 18.7만주)
18,970 (10.68% / 40.4만주)
17,140 (-4.78% / 10.8만주)
18,000 (9.29% / 11.1만주)
2026-10-1615,250 (7.39% / 7.3만주)
2026-10-1514,200 (-6.64% / 14.3만주)
2026-10-1415,210 (-3.00% / 9.9만주)
2026-10-1315,680 (-9.05% / 17.1만주)
2026-10-1217,240 (-6.61% / 15.7만주)
2026-10-0818,460 (-2.07% / 7.6만주)
2026-10-0718,850 (-0.63% / 18.7만주)
2026-10-0618,970 (10.68% / 40.4만주)
2026-10-0217,140 (-4.78% / 10.8만주)
2026-10-0118,000 (9.29% / 11.1만주)
 1.4_0.2_R7.7_4.7
-5.3_2.5_B1.5_3.4
0.1_2.4_B3.1_0.8
-1.4_1.8_B7.8_0.0
0.4_0.8_B7.0_2.9
0.0_1.4_B2.1_1.3
1.5_0.8_B2.1_3.3
2.7_0.7_R7.8_4.2
-0.1_1.5_B4.7_0.9
0.1_0.8_R9.2_0.4		 -7.41 -6.44 -22.43 -75.20 0.00 0.00
47 2026-03-16 0082N0 카나프테라퓨틱스 코스닥 2026-10-16
(10.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,360 (10.21% / 3.5만주)
9,400 (-6.19% / 7.8만주)
10,020 (-1.86% / 9.1만주)
10,210 (-8.18% / 8.0만주)
11,120 (-9.89% / 9.1만주)
12,340 (-6.09% / 5.2만주)
13,140 (2.10% / 4.3만주)
12,870 (-0.08% / 8.3만주)
12,880 (-1.60% / 3.7만주)
13,090 (10.00% / 11.4만주)
2026-10-1610,360 (10.21% / 3.5만주)
2026-10-159,400 (-6.19% / 7.8만주)
2026-10-1410,020 (-1.86% / 9.1만주)
2026-10-1310,210 (-8.18% / 8.0만주)
2026-10-1211,120 (-9.89% / 9.1만주)
2026-10-0812,340 (-6.09% / 5.2만주)
2026-10-0713,140 (2.10% / 4.3만주)
2026-10-0612,870 (-0.08% / 8.3만주)
2026-10-0212,880 (-1.60% / 3.7만주)
2026-10-0113,090 (10.00% / 11.4만주)
 0.5_1.1_R9.4_8.0
-2.2_2.1_B4.1_1.8
-1.3_1.2_B0.6_12.5
-2.1_2.6_B6.2_1.1
-2.7_0.1_B7.4_2.8
-0.5_1.9_B5.6_0.5
1.0_0.5_R1.1_2.0
0.1_1.2_B0.2_4.7
0.0_1.9_B1.6_0.0
0.0_3.4_R10.0_1.9		 -12.94 -17.05 -18.68 -73.84 0.00 0.00 N/A
48 2026-03-09 0011A0 액스비스 코스닥 2026-10-16
(5.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,770 (5.03% / 10.8만주)
8,350 (-10.70% / 15.3만주)
9,350 (-1.99% / 7.3만주)
9,540 (-4.50% / 13.0만주)
9,990 (-6.20% / 14.3만주)
10,650 (-4.48% / 13.4만주)
11,150 (-7.62% / 18.0만주)
12,070 (0.92% / 59.1만주)
11,960 (3.82% / 24.7만주)
11,520 (1.95% / 20.4만주)
2026-10-168,770 (5.03% / 10.8만주)
2026-10-158,350 (-10.70% / 15.3만주)
2026-10-149,350 (-1.99% / 7.3만주)
2026-10-139,540 (-4.50% / 13.0만주)
2026-10-129,990 (-6.20% / 14.3만주)
2026-10-0810,650 (-4.48% / 13.4만주)
2026-10-0711,150 (-7.62% / 18.0만주)
2026-10-0612,070 (0.92% / 59.1만주)
2026-10-0211,960 (3.82% / 24.7만주)
2026-10-0111,520 (1.95% / 20.4만주)
 0.6_0.6_R4.6_2.5
-4.6_4.1_B6.4_2.1
-1.6_1.6_B0.4_4.4
-4.7_2.9_R0.2_3.8
-2.7_1.3_B3.6_2.6
-0.4_1.3_B4.1_1.4
0.2_1.0_B7.9_0.8
0.0_2.0_R0.9_5.6
-0.3_2.4_R4.2_0.6
0.2_5.1_R1.8_0.3		 -22.39 -28.17 -12.04 -61.11 0.00 0.00 N/A
49 2026-03-06 458350 에스팀 코스닥 2026-10-16
(2.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,790 (2.20% / 1.2만주)
2,730 (-4.71% / 2.5만주)
2,865 (1.42% / 0.9만주)
2,825 (-3.09% / 2.8만주)
2,915 (-4.27% / 1.7만주)
3,045 (1.50% / 1.8만주)
3,000 (-2.28% / 1.3만주)
3,070 (4.96% / 2.2만주)
2,925 (0.00% / 1.2만주)
2,925 (0.86% / 2.3만주)
2026-10-162,790 (2.20% / 1.2만주)
2026-10-152,730 (-4.71% / 2.5만주)
2026-10-142,865 (1.42% / 0.9만주)
2026-10-132,825 (-3.09% / 2.8만주)
2026-10-122,915 (-4.27% / 1.7만주)
2026-10-083,045 (1.50% / 1.8만주)
2026-10-073,000 (-2.28% / 1.3만주)
2026-10-063,070 (4.96% / 2.2만주)
2026-10-022,925 (0.00% / 1.2만주)
2026-10-012,925 (0.86% / 2.3만주)
 0.0_0.4_R2.7_2.5
-5.1_0.7_R0.4_8.2
-1.9_0.0_R3.4_2.6
-0.9_1.9_B2.2_0.2
-1.5_0.7_B2.8_2.0
3.7_3.3_B2.1_0.0
1.0_0.5_B3.2_0.0
0.5_0.5_R4.4_0.7
0.2_1.5_B0.2_0.3
0.2_0.9_R0.7_1.2		 -3.79 -8.22 -34.51 -70.94 0.00 0.00 N/A
50 2026-01-30 0001A0 덕양에너젠 코스닥 2026-10-16
(2.74%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,510 (2.74% / 7.0만주)
7,310 (-9.31% / 6.9만주)
8,060 (0.75% / 3.8만주)
8,000 (-1.36% / 4.3만주)
8,110 (-4.48% / 4.4만주)
8,490 (-1.74% / 3.7만주)
8,640 (-1.03% / 4.6만주)
8,730 (2.59% / 6.7만주)
8,510 (0.35% / 4.2만주)
8,480 (2.05% / 4.1만주)
2026-10-167,510 (2.74% / 7.0만주)
2026-10-157,310 (-9.31% / 6.9만주)
2026-10-148,060 (0.75% / 3.8만주)
2026-10-138,000 (-1.36% / 4.3만주)
2026-10-128,110 (-4.48% / 4.4만주)
2026-10-088,490 (-1.74% / 3.7만주)
2026-10-078,640 (-1.03% / 4.6만주)
2026-10-068,730 (2.59% / 6.7만주)
2026-10-028,510 (0.35% / 4.2만주)
2026-10-018,480 (2.05% / 4.1만주)
 2.5_0.4_B1.9_2.4
-2.4_1.8_B7.1_1.1
-1.1_0.0_R1.9_4.1
-4.2_1.3_R3.0_0.4
-0.5_1.2_B4.0_1.1
0.9_0.7_B2.6_0.0
0.5_0.1_B1.5_0.5
0.4_0.0_R2.2_0.6
0.0_0.5_R0.4_1.3
0.0_1.3_R2.0_0.7		 -9.63 -12.47 -9.18 -57.15 0.00 0.00 N/A
51 2026-01-21 0115H0 삼성스팩13호 코스닥 2026-10-16
(0.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,995 (0.30% / 1.0만주)
1,989 (-0.10% / 1.6만주)
1,991 (-0.20% / 0.1만주)
1,995 (-0.20% / 0.9만주)
1,999 (0.05% / 0.8만주)
1,998 (0.10% / 0.2만주)
1,996 (0.05% / 0.5만주)
1,995 (0.05% / 0.9만주)
1,994 (0.61% / 0.3만주)
1,982 (0.15% / 0.3만주)
2026-10-161,995 (0.30% / 1.0만주)
2026-10-151,989 (-0.10% / 1.6만주)
2026-10-141,991 (-0.20% / 0.1만주)
2026-10-131,995 (-0.20% / 0.9만주)
2026-10-121,999 (0.05% / 0.8만주)
2026-10-081,998 (0.10% / 0.2만주)
2026-10-071,996 (0.05% / 0.5만주)
2026-10-061,995 (0.05% / 0.9만주)
2026-10-021,994 (0.61% / 0.3만주)
2026-10-011,982 (0.15% / 0.3만주)
 -0.9_0.0_R0.7_1.3
-0.4_0.1_R0.3_0.4
-0.6_0.0_R0.4_0.3
-0.1_0.3_B0.1_0.1
-0.4_0.9_R0.4_0.0
0.0_0.0_R0.1_0.1
0.0_0.1_R0.1_0.2
0.0_0.0_R0.1_0.2
0.7_0.6_B0.1_0.0
0.9_0.6_B0.7_0.0		 0.81 0.45 0.30 -1.24 0.00 0.00 N/A
52 2026-01-14 0004V0 엔비알모션 코스닥 2026-10-16
(2.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,810 (2.78% / 8.8만주)
4,680 (-10.00% / 19.4만주)
5,200 (-0.38% / 6.3만주)
5,220 (-3.51% / 12.5만주)
5,410 (-11.17% / 26.7만주)
6,090 (-1.77% / 8.0만주)
6,200 (-1.59% / 12.9만주)
6,300 (1.94% / 13.4만주)
6,180 (0.32% / 19.3만주)
6,160 (4.23% / 12.7만주)
2026-10-164,810 (2.78% / 8.8만주)
2026-10-154,680 (-10.00% / 19.4만주)
2026-10-145,200 (-0.38% / 6.3만주)
2026-10-135,220 (-3.51% / 12.5만주)
2026-10-125,410 (-11.17% / 26.7만주)
2026-10-086,090 (-1.77% / 8.0만주)
2026-10-076,200 (-1.59% / 12.9만주)
2026-10-066,300 (1.94% / 13.4만주)
2026-10-026,180 (0.32% / 19.3만주)
2026-10-016,160 (4.23% / 12.7만주)
 0.4_0.9_R3.7_2.3
-5.8_3.5_B4.5_4.9
0.8_1.7_B1.1_3.2
-4.8_1.6_R1.4_3.3
-0.2_0.0_B11.0_0.0
0.0_1.0_B1.8_0.8
1.0_0.8_B2.5_0.3
1.1_1.6_R0.8_0.6
0.0_1.8_R0.3_4.0
-0.3_1.2_R4.6_1.3		 -18.61 -16.20 -20.63 -76.07 -75.93 0.00 N/A
53 2026-01-14 493330 지에프아이 코스닥 2026-10-16
(3.79%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,050 (3.79% / 2.6만주)
11,610 (-8.51% / 7.8만주)
12,690 (0.00% / 2.1만주)
12,690 (-4.51% / 6.2만주)
13,290 (-5.88% / 3.5만주)
14,120 (10.31% / 6.3만주)
12,800 (-1.61% / 3.0만주)
13,010 (3.75% / 3.6만주)
12,540 (3.29% / 4.6만주)
12,140 (0.33% / 2.2만주)
2026-10-1612,050 (3.79% / 2.6만주)
2026-10-1511,610 (-8.51% / 7.8만주)
2026-10-1412,690 (0.00% / 2.1만주)
2026-10-1312,690 (-4.51% / 6.2만주)
2026-10-1213,290 (-5.88% / 3.5만주)
2026-10-0814,120 (10.31% / 6.3만주)
2026-10-0712,800 (-1.61% / 3.0만주)
2026-10-0613,010 (3.75% / 3.6만주)
2026-10-0212,540 (3.29% / 4.6만주)
2026-10-0112,140 (0.33% / 2.2만주)
 2.5_3.8_R3.2_0.0
-0.2_2.7_B8.4_0.0
-0.8_0.2_R0.8_3.6
-3.7_5.0_B0.9_2.0
-1.9_1.4_B4.0_3.4
0.1_0.0_R10.2_0.6
0.7_0.0_B2.3_2.3
0.0_1.8_R3.7_1.8
-0.3_1.6_R3.6_1.3
0.2_2.6_R0.1_0.2		 -0.41 -2.43 19.43 -27.71 -33.06 0.00 N/A
54 2025-12-29 012210 삼미금속 코스닥 2026-10-16
(3.31%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,980 (3.31% / 48.4만주)
9,660 (-8.78% / 64.9만주)
10,590 (5.48% / 454.4만주)
10,040 (-3.00% / 90.5만주)
10,350 (-14.95% / 112.0만주)
12,170 (-11.30% / 224.1만주)
13,720 (11.27% / 1,806.1만주)
12,330 (2.92% / 206.8만주)
11,980 (0.67% / 108.6만주)
11,900 (-2.38% / 234.7만주)
2026-10-169,980 (3.31% / 48.4만주)
2026-10-159,660 (-8.78% / 64.9만주)
2026-10-1410,590 (5.48% / 454.4만주)
2026-10-1310,040 (-3.00% / 90.5만주)
2026-10-1210,350 (-14.95% / 112.0만주)
2026-10-0812,170 (-11.30% / 224.1만주)
2026-10-0713,720 (11.27% / 1,806.1만주)
2026-10-0612,330 (2.92% / 206.8만주)
2026-10-0211,980 (0.67% / 108.6만주)
2026-10-0111,900 (-2.38% / 234.7만주)
 2.5_2.1_B0.1_2.4
-6.5_1.7_B2.4_3.9
0.8_0.0_R4.6_13.2
-3.9_4.7_R0.9_6.2
-0.9_0.0_B14.2_0.1
-2.3_0.8_B9.2_0.4
2.0_2.2_R9.1_3.9
-0.1_1.9_R3.0_3.6
-0.4_2.8_R1.1_2.7
3.5_0.8_B5.7_5.4		 -18.13 -14.26 47.20 -30.98 21.41 54.97 N/A
55 2025-12-29 490470 세미파이브 코스닥 2026-10-16
(2.19%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 16,350 (2.19% / 80.0만주)
16,000 (-14.02% / 98.0만주)
18,610 (-7.18% / 80.1만주)
20,050 (-0.99% / 126.9만주)
20,250 (-9.19% / 127.3만주)
22,300 (-1.98% / 110.2만주)
22,750 (4.36% / 212.9만주)
21,800 (6.86% / 196.9만주)
20,400 (-0.73% / 178.8만주)
20,550 (12.48% / 951.3만주)
2026-10-1616,350 (2.19% / 80.0만주)
2026-10-1516,000 (-14.02% / 98.0만주)
2026-10-1418,610 (-7.18% / 80.1만주)
2026-10-1320,050 (-0.99% / 126.9만주)
2026-10-1220,250 (-9.19% / 127.3만주)
2026-10-0822,300 (-1.98% / 110.2만주)
2026-10-0722,750 (4.36% / 212.9만주)
2026-10-0621,800 (6.86% / 196.9만주)
2026-10-0220,400 (-0.73% / 178.8만주)
2026-10-0120,550 (12.48% / 951.3만주)
 1.9_3.7_R0.2_3.9
-6.5_4.3_B8.0_1.1
1.7_2.1_B8.8_0.2
-4.9_4.5_R4.2_2.2
-0.9_1.2_B8.4_0.0
-0.9_1.1_B1.1_2.9
-1.1_3.9_R5.6_2.6
2.7_1.2_R4.1_1.8
-1.2_1.0_R0.5_3.9
1.1_0.8_R11.2_5.6		 -10.51 13.62 -19.46 -55.51 -35.25 0.00
56 2025-12-24 491000 리브스메드 코스닥 2026-10-16
(28.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 43,600 (28.24% / 113.2만주)
34,000 (-2.16% / 24.5만주)
34,750 (3.58% / 11.5만주)
33,550 (-3.03% / 13.9만주)
34,600 (-7.73% / 16.3만주)
37,500 (-1.96% / 11.8만주)
38,250 (-0.39% / 15.5만주)
38,400 (5.79% / 26.5만주)
36,300 (-1.09% / 20.4만주)
36,700 (19.74% / 64.0만주)
2026-10-1643,600 (28.24% / 113.2만주)
2026-10-1534,000 (-2.16% / 24.5만주)
2026-10-1434,750 (3.58% / 11.5만주)
2026-10-1333,550 (-3.03% / 13.9만주)
2026-10-1234,600 (-7.73% / 16.3만주)
2026-10-0837,500 (-1.96% / 11.8만주)
2026-10-0738,250 (-0.39% / 15.5만주)
2026-10-0638,400 (5.79% / 26.5만주)
2026-10-0236,300 (-1.09% / 20.4만주)
2026-10-0136,700 (19.74% / 64.0만주)
 0.1_4.4_R29.8_0.0
-3.9_5.7_R1.8_5.7
-1.2_0.2_R4.8_4.2
-2.3_3.1_B0.7_1.9
-0.3_0.0_B7.5_2.5
-1.2_2.4_B0.8_3.8
0.8_2.4_B1.2_0.9
0.7_0.7_R5.1_2.0
0.3_2.3_B1.4_2.6
-0.3_1.3_R20.1_3.1		 42.25 42.72 10.80 -29.45 -23.37 0.00
57 2025-12-23 0097F0 미래에셋비전스팩10호 코스닥 2026-10-16
(0.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,993 (0.45% / 0.6만주)
1,984 (-0.40% / 0.4만주)
1,992 (0.05% / 0.1만주)
1,991 (0.00% / 1.0만주)
1,991 (0.00% / 0.1만주)
1,991 (0.05% / 0.0만주)
1,990 (0.25% / 0.3만주)
1,985 (-0.20% / 0.5만주)
1,989 (0.15% / 0.0만주)
1,986 (-0.05% / 0.5만주)
2026-10-161,993 (0.45% / 0.6만주)
2026-10-151,984 (-0.40% / 0.4만주)
2026-10-141,992 (0.05% / 0.1만주)
2026-10-131,991 (0.00% / 1.0만주)
2026-10-121,991 (0.00% / 0.1만주)
2026-10-081,991 (0.05% / 0.0만주)
2026-10-071,990 (0.25% / 0.3만주)
2026-10-061,985 (-0.20% / 0.5만주)
2026-10-021,989 (0.15% / 0.0만주)
2026-10-011,986 (-0.05% / 0.5만주)
 0.6_1.9_B0.3_0.1
-0.3_0.1_B0.1_0.3
0.3_0.1_B0.3_0.0
0.3_0.5_B0.3_0.0
0.3_0.6_B0.3_0.0
0.1_0.6_D0.0_0.0
0.0_0.3_R0.3_0.1
-1.0_0.0_R0.8_0.4
0.0_0.8_R0.2_0.2
0.3_0.1_B0.4_0.0		 0.30 0.50 0.05 -0.85 0.35 0.00 N/A
58 2025-12-22 0013V0 삼진식품 코스닥 2026-10-16
(0.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,200 (0.97% / 3.2만주)
5,150 (-3.74% / 5.8만주)
5,350 (0.00% / 1.7만주)
5,350 (-1.83% / 3.4만주)
5,450 (-0.37% / 2.9만주)
5,470 (-2.32% / 12.8만주)
5,600 (3.70% / 11.4만주)
5,400 (-1.82% / 6.4만주)
5,500 (1.85% / 8.2만주)
5,400 (8.22% / 41.7만주)
2026-10-165,200 (0.97% / 3.2만주)
2026-10-155,150 (-3.74% / 5.8만주)
2026-10-145,350 (0.00% / 1.7만주)
2026-10-135,350 (-1.83% / 3.4만주)
2026-10-125,450 (-0.37% / 2.9만주)
2026-10-085,470 (-2.32% / 12.8만주)
2026-10-075,600 (3.70% / 11.4만주)
2026-10-065,400 (-1.82% / 6.4만주)
2026-10-025,500 (1.85% / 8.2만주)
2026-10-015,400 (8.22% / 41.7만주)
 -0.2_1.2_R2.5_4.4
-0.6_1.9_B3.2_0.0
-0.7_0.0_R0.8_2.6
-2.6_2.4_R0.8_1.1
0.0_2.2_B0.4_3.3
0.4_0.0_B2.7_3.4
-0.9_0.0_R4.7_1.4
0.2_2.0_B2.0_0.7
0.0_2.4_R1.9_2.2
1.0_0.2_R7.1_5.0		 4.21 -0.57 1.76 -33.16 -49.86 0.00 N/A
59 2025-12-22 0099W0 미래에셋비전스팩11호 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,975 (0.00% / 0.8만주)
1,975 (-0.50% / 0.1만주)
1,985 (0.00% / 0.1만주)
1,985 (-0.15% / 0.1만주)
1,988 (0.15% / 0.1만주)
1,985 (0.15% / 0.0만주)
1,982 (-0.10% / 0.1만주)
1,984 (0.05% / 0.4만주)
1,983 (0.61% / 1.5만주)
1,971 (-0.35% / 0.1만주)
2026-10-161,975 (0.00% / 0.8만주)
2026-10-151,975 (-0.50% / 0.1만주)
2026-10-141,985 (0.00% / 0.1만주)
2026-10-131,985 (-0.15% / 0.1만주)
2026-10-121,988 (0.15% / 0.1만주)
2026-10-081,985 (0.15% / 0.0만주)
2026-10-071,982 (-0.10% / 0.1만주)
2026-10-061,984 (0.05% / 0.4만주)
2026-10-021,983 (0.61% / 1.5만주)
2026-10-011,971 (-0.35% / 0.1만주)
 -0.2_0.0_R0.2_0.4
-0.6_0.0_R0.1_0.6
0.7_0.3_B0.7_0.0
0.3_0.2_B0.5_0.0
0.0_0.3_R0.2_0.0
0.0_0.0_R0.2_0.3
0.0_0.1_B0.1_0.0
0.0_0.4_R0.1_0.5
0.2_0.1_R0.4_0.0
0.0_0.2_B0.4_0.1		 -0.15 0.30 -0.90 -1.50 -0.45 0.00 N/A
60 2025-12-22 0101C0 하나36호스팩 코스닥 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,979 (0.25% / 0.0만주)
1,974 (-0.15% / 0.4만주)
1,977 (-0.10% / 0.8만주)
1,979 (0.10% / 0.6만주)
1,977 (-0.45% / 0.1만주)
1,986 (-0.05% / 0.1만주)
1,987 (0.40% / 1.5만주)
1,979 (0.30% / 0.6만주)
1,973 (-0.20% / 0.0만주)
1,977 (-0.20% / 0.0만주)
2026-10-161,979 (0.25% / 0.0만주)
2026-10-151,974 (-0.15% / 0.4만주)
2026-10-141,977 (-0.10% / 0.8만주)
2026-10-131,979 (0.10% / 0.6만주)
2026-10-121,977 (-0.45% / 0.1만주)
2026-10-081,986 (-0.05% / 0.1만주)
2026-10-071,987 (0.40% / 1.5만주)
2026-10-061,979 (0.30% / 0.6만주)
2026-10-021,973 (-0.20% / 0.0만주)
2026-10-011,977 (-0.20% / 0.0만주)
 -1.0_0.0_R0.8_0.6
-0.6_0.6_R0.5_0.2
0.2_0.1_B0.3_0.0
0.6_0.5_B0.5_0.0
0.0_0.8_B0.5_0.2
-0.8_0.0_R0.7_0.1
0.9_0.5_B0.5_0.0
1.2_0.3_B0.9_0.1
-0.3_0.0_R0.1_0.8
-0.5_0.0_R0.3_1.0		 -0.10 0.46 -0.30 -1.05 0.25 0.00 N/A
61 2025-12-19 0099X0 IBKS제25호스팩 코스닥 2026-10-16
(0.69%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,195 (0.69% / 4.3만주)
2,180 (-0.46% / 2.3만주)
2,190 (0.69% / 2.0만주)
2,175 (0.00% / 3.7만주)
2,175 (-0.23% / 1.6만주)
2,180 (-1.58% / 10.5만주)
2,215 (-0.23% / 5.2만주)
2,220 (-0.45% / 14.4만주)
2,230 (0.68% / 13.4만주)
2,215 (1.61% / 5.7만주)
2026-10-162,195 (0.69% / 4.3만주)
2026-10-152,180 (-0.46% / 2.3만주)
2026-10-142,190 (0.69% / 2.0만주)
2026-10-132,175 (0.00% / 3.7만주)
2026-10-122,175 (-0.23% / 1.6만주)
2026-10-082,180 (-1.58% / 10.5만주)
2026-10-072,215 (-0.23% / 5.2만주)
2026-10-062,220 (-0.45% / 14.4만주)
2026-10-022,230 (0.68% / 13.4만주)
2026-10-012,215 (1.61% / 5.7만주)
 0.2_1.1_R0.2_0.9
-0.2_1.1_B0.2_0.2
-0.7_0.0_R1.4_0.0
-0.7_0.7_R0.7_0.2
-0.5_0.2_R0.2_0.7
-0.5_0.7_B1.1_0.7
0.2_1.1_B0.4_0.7
0.0_1.1_B0.4_1.8
1.6_1.8_B0.9_0.9
0.9_2.5_R0.7_0.9		 0.69 0.69 0.69 1.15 4.77 0.00 N/A
62 2025-12-18 476830 알지노믹스 코스닥 2026-10-16
(7.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 22,100 (7.54% / 59.1만주)
20,550 (-7.43% / 26.7만주)
22,200 (-1.11% / 31.5만주)
22,450 (-7.04% / 33.0만주)
24,150 (-8.17% / 23.8만주)
26,300 (-7.07% / 29.9만주)
28,300 (-5.35% / 38.7만주)
29,900 (6.22% / 43.4만주)
28,150 (-5.06% / 38.3만주)
29,650 (23.28% / 86.5만주)
2026-10-1622,100 (7.54% / 59.1만주)
2026-10-1520,550 (-7.43% / 26.7만주)
2026-10-1422,200 (-1.11% / 31.5만주)
2026-10-1322,450 (-7.04% / 33.0만주)
2026-10-1224,150 (-8.17% / 23.8만주)
2026-10-0826,300 (-7.07% / 29.9만주)
2026-10-0728,300 (-5.35% / 38.7만주)
2026-10-0629,900 (6.22% / 43.4만주)
2026-10-0228,150 (-5.06% / 38.3만주)
2026-10-0129,650 (23.28% / 86.5만주)
 4.6_2.3_R2.6_5.7
-7.2_2.4_B0.2_4.4
-0.7_3.2_B0.4_3.8
-3.5_3.3_B3.6_0.0
-0.6_1.7_B7.6_3.1
-2.8_0.2_B4.4_0.2
3.5_0.9_B8.6_0.6
0.5_2.8_R5.7_4.2
0.5_2.8_B5.5_3.4
-1.5_0.8_R25.1_1.9		 -8.11 -17.23 -30.94 -78.44 -71.67 0.00
63 2025-12-17 478340 나라스페이스테크놀로지 코스닥 2026-10-16
(3.48%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,800 (3.48% / 16.8만주)
9,470 (-11.08% / 26.8만주)
10,650 (-4.74% / 23.9만주)
11,180 (-3.79% / 29.7만주)
11,620 (-19.58% / 100.2만주)
14,450 (-5.49% / 28.4만주)
15,290 (-8.28% / 40.5만주)
16,670 (-4.25% / 60.5만주)
17,410 (22.95% / 950.5만주)
14,160 (2.53% / 50.2만주)
2026-10-169,800 (3.48% / 16.8만주)
2026-10-159,470 (-11.08% / 26.8만주)
2026-10-1410,650 (-4.74% / 23.9만주)
2026-10-1311,180 (-3.79% / 29.7만주)
2026-10-1211,620 (-19.58% / 100.2만주)
2026-10-0814,450 (-5.49% / 28.4만주)
2026-10-0715,290 (-8.28% / 40.5만주)
2026-10-0616,670 (-4.25% / 60.5만주)
2026-10-0217,410 (22.95% / 950.5만주)
2026-10-0114,160 (2.53% / 50.2만주)
 0.5_1.4_R4.9_1.3
-6.1_1.6_B5.3_3.2
-1.6_3.1_B3.2_2.9
-3.7_6.1_B0.1_4.5
-1.4_0.7_B18.4_2.1
0.0_0.3_B5.5_0.0
-1.5_0.0_B6.9_0.0
-0.8_0.0_B3.5_0.0
1.4_1.7_R21.2_4.9
-0.7_1.2_R3.3_1.7		 -29.04 -5.86 -12.97 -74.07 -69.04 0.00 N/A
64 2025-12-16 0007C0 아크릴 코스닥 2026-10-16
(0.70%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 14,350 (0.70% / 10.4만주)
14,250 (-5.32% / 60.1만주)
15,050 (-0.99% / 4.4만주)
15,200 (-3.49% / 6.4만주)
15,750 (-7.52% / 7.5만주)
17,030 (-7.29% / 11.2만주)
18,370 (-4.57% / 8.9만주)
19,250 (4.17% / 9.8만주)
18,480 (-1.65% / 6.6만주)
18,790 (2.34% / 9.0만주)
2026-10-1614,350 (0.70% / 10.4만주)
2026-10-1514,250 (-5.32% / 60.1만주)
2026-10-1415,050 (-0.99% / 4.4만주)
2026-10-1315,200 (-3.49% / 6.4만주)
2026-10-1215,750 (-7.52% / 7.5만주)
2026-10-0817,030 (-7.29% / 11.2만주)
2026-10-0718,370 (-4.57% / 8.9만주)
2026-10-0619,250 (4.17% / 9.8만주)
2026-10-0218,480 (-1.65% / 6.6만주)
2026-10-0118,790 (2.34% / 9.0만주)
 0.1_2.1_R0.2_6.3
-5.0_3.9_B0.3_22.1
0.5_1.7_B1.4_2.6
-4.8_1.3_R1.3_3.6
0.1_0.1_B7.6_1.5
-0.1_0.6_B7.2_0.1
1.1_0.7_B5.6_0.1
0.3_0.0_R3.9_0.5
1.1_0.3_B2.7_0.0
0.0_1.5_R2.3_0.2		 -21.84 -21.80 -14.53 -63.94 -48.01 0.00 N/A
65 2025-12-15 0088D0 메리츠제1호스팩 코스닥 2026-10-16
(0.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,060 (0.49% / 1.3만주)
2,050 (0.00% / 0.2만주)
2,050 (-0.73% / 0.8만주)
2,065 (0.00% / 0.3만주)
2,065 (-0.24% / 0.6만주)
2,070 (-0.24% / 0.3만주)
2,075 (-0.24% / 0.0만주)
2,080 (0.00% / 0.0만주)
2,080 (0.24% / 0.0만주)
2,075 (-0.24% / 0.0만주)
2026-10-162,060 (0.49% / 1.3만주)
2026-10-152,050 (0.00% / 0.2만주)
2026-10-142,050 (-0.73% / 0.8만주)
2026-10-132,065 (0.00% / 0.3만주)
2026-10-122,065 (-0.24% / 0.6만주)
2026-10-082,070 (-0.24% / 0.3만주)
2026-10-072,075 (-0.24% / 0.0만주)
2026-10-062,080 (0.00% / 0.0만주)
2026-10-022,080 (0.24% / 0.0만주)
2026-10-012,075 (-0.24% / 0.0만주)
 -0.5_0.0_R1.0_0.2
1.2_0.2_B1.2_0.0
0.2_0.0_B1.0_0.2
0.0_0.5_D0.0_0.2
0.0_0.5_B0.2_0.2
0.0_0.7_B0.2_0.0
0.0_1.0_B0.2_0.0
-0.7_0.0_R0.7_0.0
-0.7_0.0_R1.0_0.0
-0.2_1.2_D0.0_0.0		 -0.96 -0.24 -3.29 -6.15 2.49 0.00 N/A
66 2025-12-12 0098T0 교보19호스팩 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,005 (0.00% / 1.1만주)
2,005 (0.00% / 3.4만주)
2,005 (-0.25% / 3.1만주)
2,010 (0.00% / 1.2만주)
2,007 (0.10% / 1.5만주)
2,005 (0.00% / 2.0만주)
2,005 (0.25% / 1.0만주)
2,000 (-0.50% / 0.6만주)
2,010 (0.50% / 0.1만주)
2,000 (0.00% / 0.0만주)
2026-10-162,005 (0.00% / 1.1만주)
2026-10-152,005 (0.00% / 3.4만주)
2026-10-142,005 (-0.25% / 3.1만주)
2026-10-132,010 (0.00% / 1.2만주)
2026-10-122,007 (0.10% / 1.5만주)
2026-10-082,005 (0.00% / 2.0만주)
2026-10-072,005 (0.25% / 1.0만주)
2026-10-062,000 (-0.50% / 0.6만주)
2026-10-022,010 (0.50% / 0.1만주)
2026-10-012,000 (0.00% / 0.0만주)
 0.0_0.0_D0.0_0.2
0.2_0.2_B0.2_0.2
0.0_0.3_B0.2_0.2
0.0_0.5_D0.0_0.2
-0.2_0.0_R0.4_1.1
0.2_0.2_B0.2_0.0
0.5_0.2_B0.2_0.0
-0.5_0.0_D0.0_0.5
0.3_0.2_R0.2_0.0
0.0_0.2_D0.0_0.0		 0.25 0.91 0.40 -1.72 -0.74 0.00 N/A
67 2025-12-12 464490 쿼드메디슨 코스닥 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,200 (4.09% / 4.2만주)
4,035 (-8.40% / 6.3만주)
4,405 (1.97% / 1.7만주)
4,320 (-3.89% / 5.6만주)
4,495 (-6.55% / 2.9만주)
4,810 (-4.56% / 2.4만주)
5,040 (-2.51% / 2.9만주)
5,170 (0.39% / 7.6만주)
5,150 (2.59% / 11.3만주)
5,020 (6.81% / 13.2만주)
2026-10-164,200 (4.09% / 4.2만주)
2026-10-154,035 (-8.40% / 6.3만주)
2026-10-144,405 (1.97% / 1.7만주)
2026-10-134,320 (-3.89% / 5.6만주)
2026-10-124,495 (-6.55% / 2.9만주)
2026-10-084,810 (-4.56% / 2.4만주)
2026-10-075,040 (-2.51% / 2.9만주)
2026-10-065,170 (0.39% / 7.6만주)
2026-10-025,150 (2.59% / 11.3만주)
2026-10-015,020 (6.81% / 13.2만주)
 0.0_3.2_R6.7_3.1
-0.2_4.6_B8.2_0.0
-3.5_0.0_R5.6_2.0
0.0_4.9_B3.9_2.0
0.0_0.1_B6.5_2.9
-1.0_1.5_B3.6_0.0
2.3_1.8_B4.7_0.0
1.6_2.3_B1.1_1.3
2.8_3.2_B0.2_4.7
3.8_3.7_R2.9_3.8		 -10.64 -10.35 -27.59 -69.09 -68.21 0.00 N/A
68 2025-12-12 466690 키움히어로제1호스팩 코스닥 2026-10-16
(0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,015 (0.25% / 0.1만주)
2,010 (0.25% / 5.7만주)
2,005 (-0.50% / 0.2만주)
2,015 (0.25% / 0.0만주)
2,010 (-0.25% / 0.0만주)
2,015 (0.00% / 1.2만주)
2,015 (-0.25% / 1.1만주)
2,020 (0.50% / 0.4만주)
2,010 (0.50% / 1.0만주)
2,000 (0.00% / 0.6만주)
2026-10-162,015 (0.25% / 0.1만주)
2026-10-152,010 (0.25% / 5.7만주)
2026-10-142,005 (-0.50% / 0.2만주)
2026-10-132,015 (0.25% / 0.0만주)
2026-10-122,010 (-0.25% / 0.0만주)
2026-10-082,015 (0.00% / 1.2만주)
2026-10-072,015 (-0.25% / 1.1만주)
2026-10-062,020 (0.50% / 0.4만주)
2026-10-022,010 (0.50% / 1.0만주)
2026-10-012,000 (0.00% / 0.6만주)
 0.0_0.0_R0.2_0.0
0.5_0.5_B0.2_0.0
0.0_0.2_B0.5_0.0
0.0_0.5_R0.2_0.0
0.0_0.0_B0.2_0.0
0.0_0.7_D0.0_0.2
-0.2_0.5_D0.0_0.2
-0.5_0.1_R1.0_0.5
0.0_0.1_R0.5_0.0
0.3_1.5_B0.2_0.0		 0.75 0.50 0.75 -2.18 1.26 0.00 N/A
69 2025-12-11 0105P0 유진스팩12호 코스닥 2026-10-16
(1.16%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,000 (1.16% / 0.2만주)
1,977 (-0.30% / 0.2만주)
1,983 (-0.80% / 1.8만주)
1,999 (-0.05% / 0.9만주)
2,000 (0.00% / 0.3만주)
2,000 (-0.25% / 0.0만주)
2,005 (0.30% / 0.0만주)
1,999 (0.15% / 0.3만주)
1,996 (0.40% / 0.0만주)
1,988 (-0.25% / 0.0만주)
2026-10-162,000 (1.16% / 0.2만주)
2026-10-151,977 (-0.30% / 0.2만주)
2026-10-141,983 (-0.80% / 1.8만주)
2026-10-131,999 (-0.05% / 0.9만주)
2026-10-122,000 (0.00% / 0.3만주)
2026-10-082,000 (-0.25% / 0.0만주)
2026-10-072,005 (0.30% / 0.0만주)
2026-10-061,999 (0.15% / 0.3만주)
2026-10-021,996 (0.40% / 0.0만주)
2026-10-011,988 (-0.25% / 0.0만주)
 0.9_0.3_R0.3_0.0
0.9_0.3_B1.2_0.0
-0.5_0.0_B0.3_0.6
0.0_1.0_B0.1_0.3
0.0_0.0_D0.0_0.3
-0.3_0.0_R0.1_0.0
-0.1_0.1_R0.4_0.0
0.2_0.6_D0.0_0.1
0.5_0.4_B0.1_0.1
0.0_0.1_B0.3_0.2		 0.35 0.91 -0.25 -0.50 0.55 0.00 N/A
70 2025-12-11 261520 이지스 코스닥 2026-10-16
(1.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,450 (1.87% / 0.8만주)
5,350 (-9.32% / 3.9만주)
5,900 (-1.50% / 8.3만주)
5,990 (3.63% / 6.7만주)
5,780 (-1.70% / 5.8만주)
5,880 (-0.34% / 5.4만주)
5,900 (6.31% / 10.4만주)
5,550 (-0.18% / 4.3만주)
5,560 (1.09% / 6.3만주)
5,500 (-0.72% / 4.5만주)
2026-10-165,450 (1.87% / 0.8만주)
2026-10-155,350 (-9.32% / 3.9만주)
2026-10-145,900 (-1.50% / 8.3만주)
2026-10-135,990 (3.63% / 6.7만주)
2026-10-125,780 (-1.70% / 5.8만주)
2026-10-085,880 (-0.34% / 5.4만주)
2026-10-075,900 (6.31% / 10.4만주)
2026-10-065,550 (-0.18% / 4.3만주)
2026-10-025,560 (1.09% / 6.3만주)
2026-10-015,500 (-0.72% / 4.5만주)
 0.7_3.5_R1.9_1.3
-0.8_3.6_B8.5_0.0
1.3_0.3_B2.8_2.5
-0.2_3.6_R3.8_0.0
0.3_1.4_B2.0_1.7
-1.0_0.7_R0.7_3.2
0.2_0.0_R6.1_2.4
-0.4_3.8_R0.2_1.4
0.9_0.4_R0.2_3.2
0.7_2.2_B1.4_0.2		 -1.62 9.11 30.23 -33.94 -48.54 0.00 N/A
71 2025-12-10 0015S0 페스카로 코스닥 2026-10-16
(3.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,810 (3.97% / 4.1만주)
6,550 (-12.20% / 6.9만주)
7,460 (-0.80% / 2.5만주)
7,520 (-1.05% / 4.6만주)
7,600 (-6.29% / 15.2만주)
8,110 (-0.73% / 2.7만주)
8,170 (-4.56% / 5.4만주)
8,560 (4.65% / 18.6만주)
8,180 (2.25% / 5.5만주)
8,000 (1.91% / 3.7만주)
2026-10-166,810 (3.97% / 4.1만주)
2026-10-156,550 (-12.20% / 6.9만주)
2026-10-147,460 (-0.80% / 2.5만주)
2026-10-137,520 (-1.05% / 4.6만주)
2026-10-127,600 (-6.29% / 15.2만주)
2026-10-088,110 (-0.73% / 2.7만주)
2026-10-078,170 (-4.56% / 5.4만주)
2026-10-068,560 (4.65% / 18.6만주)
2026-10-028,180 (2.25% / 5.5만주)
2026-10-018,000 (1.91% / 3.7만주)
 0.5_0.0_R3.5_4.8
-3.8_1.1_B8.8_0.1
3.1_1.9_B3.7_0.0
-3.9_0.8_R3.0_2.7
-1.0_0.0_B5.4_5.9
2.1_2.8_B2.8_0.0
-0.4_0.2_B4.2_0.7
5.1_0.8_B0.5_5.5
0.0_0.6_R2.3_1.8
-0.8_0.8_R2.7_0.8		 -13.25 -25.98 -7.09 -56.73 -63.03 0.00 N/A
72 2025-12-09 950250 테라뷰 코스닥 2026-10-16
(1.51%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,370 (1.51% / 24.4만주)
3,320 (-17.52% / 53.4만주)
4,025 (-2.90% / 54.5만주)
4,145 (4.28% / 145.4만주)
3,975 (-1.61% / 117.4만주)
4,040 (-4.04% / 41.6만주)
4,210 (-0.71% / 61.2만주)
4,240 (3.04% / 207.9만주)
4,115 (0.49% / 109.0만주)
4,095 (-1.56% / 166.6만주)
2026-10-163,370 (1.51% / 24.4만주)
2026-10-153,320 (-17.52% / 53.4만주)
2026-10-144,025 (-2.90% / 54.5만주)
2026-10-134,145 (4.28% / 145.4만주)
2026-10-123,975 (-1.61% / 117.4만주)
2026-10-084,040 (-4.04% / 41.6만주)
2026-10-074,210 (-0.71% / 61.2만주)
2026-10-064,240 (3.04% / 207.9만주)
2026-10-024,115 (0.49% / 109.0만주)
2026-10-014,095 (-1.56% / 166.6만주)
 1.4_4.5_R0.1_2.8
-3.9_0.5_B14.2_0.0
0.4_1.9_B3.2_3.4
-2.8_3.5_R7.2_3.6
0.0_7.7_B1.6_9.9
-1.9_1.5_B2.2_2.5
1.8_1.9_B2.4_1.9
2.1_1.2_R1.0_3.7
-1.0_3.1_R1.5_2.6
0.2_4.8_B1.8_2.2		 -18.99 0.00 37.27 -52.27 -69.36 0.00 N/A
73 2025-12-05 0054V0 엔에이치스팩32호 코스닥 2026-10-16
(0.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,010 (0.50% / 0.2만주)
2,000 (0.00% / 0.7만주)
2,000 (0.00% / 0.2만주)
2,000 (-0.25% / 0.1만주)
2,005 (0.45% / 0.0만주)
1,996 (-0.05% / 1.4만주)
1,997 (-0.15% / 0.5만주)
2,000 (0.00% / 1.5만주)
2,000 (0.00% / 0.0만주)
2,000 (-0.25% / 0.0만주)
2026-10-162,010 (0.50% / 0.2만주)
2026-10-152,000 (0.00% / 0.7만주)
2026-10-142,000 (0.00% / 0.2만주)
2026-10-132,000 (-0.25% / 0.1만주)
2026-10-122,005 (0.45% / 0.0만주)
2026-10-081,996 (-0.05% / 1.4만주)
2026-10-071,997 (-0.15% / 0.5만주)
2026-10-062,000 (0.00% / 1.5만주)
2026-10-022,000 (0.00% / 0.0만주)
2026-10-012,000 (-0.25% / 0.0만주)
 -0.3_0.0_R0.8_0.0
0.0_0.0_D0.0_0.3
0.3_0.0_B0.2_0.2
-0.3_0.0_R0.1_0.0
0.0_0.0_R0.5_0.0
0.2_0.1_B0.2_0.0
-0.1_0.0_B0.1_0.3
-0.5_0.0_R0.5_0.3
0.3_0.3_B0.2_0.0
0.0_0.3_B0.2_0.0		 0.25 0.95 0.25 -2.43 0.50 0.00 N/A
74 2025-12-04 0009K0 에임드바이오 코스닥 2026-10-16
(8.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 20,800 (8.45% / 21.1만주)
19,180 (-7.57% / 13.6만주)
20,750 (0.24% / 9.9만주)
20,700 (-6.76% / 15.7만주)
22,200 (-8.45% / 10.5만주)
24,250 (-6.37% / 11.6만주)
25,900 (0.39% / 10.8만주)
25,800 (4.03% / 15.8만주)
24,800 (-2.55% / 10.7만주)
25,450 (13.87% / 23.2만주)
2026-10-1620,800 (8.45% / 21.1만주)
2026-10-1519,180 (-7.57% / 13.6만주)
2026-10-1420,750 (0.24% / 9.9만주)
2026-10-1320,700 (-6.76% / 15.7만주)
2026-10-1222,200 (-8.45% / 10.5만주)
2026-10-0824,250 (-6.37% / 11.6만주)
2026-10-0725,900 (0.39% / 10.8만주)
2026-10-0625,800 (4.03% / 15.8만주)
2026-10-0224,800 (-2.55% / 10.7만주)
2026-10-0125,450 (13.87% / 23.2만주)
 -1.6_0.0_R10.8_2.9
-3.7_3.2_B4.0_1.1
0.7_1.7_B0.5_2.4
-3.8_3.4_B3.0_2.1
-0.2_1.8_B8.3_1.2
-1.0_0.8_B5.5_0.4
1.4_1.4_B1.0_1.1
1.6_0.4_R2.4_2.5
-0.2_2.2_B2.4_2.0
-1.1_0.5_R15.2_0.6		 -6.94 -7.96 -6.94 -58.65 -62.66 0.00 N/A
75 2025-12-01 0096D0 미래에셋비전스팩9호 코스닥 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,996 (0.05% / 1.2만주)
1,995 (-0.05% / 1.8만주)
1,996 (0.00% / 0.2만주)
1,996 (0.10% / 1.4만주)
1,994 (0.20% / 0.7만주)
1,990 (0.35% / 0.0만주)
1,983 (-0.40% / 0.1만주)
1,991 (0.81% / 0.7만주)
1,975 (-0.60% / 0.0만주)
1,987 (-0.20% / 0.5만주)
2026-10-161,996 (0.05% / 1.2만주)
2026-10-151,995 (-0.05% / 1.8만주)
2026-10-141,996 (0.00% / 0.2만주)
2026-10-131,996 (0.10% / 1.4만주)
2026-10-121,994 (0.20% / 0.7만주)
2026-10-081,990 (0.35% / 0.0만주)
2026-10-071,983 (-0.40% / 0.1만주)
2026-10-061,991 (0.81% / 0.7만주)
2026-10-021,975 (-0.60% / 0.0만주)
2026-10-011,987 (-0.20% / 0.5만주)
 -0.3_0.0_R0.3_0.2
0.0_1.3_B0.1_0.0
0.0_0.0_D0.0_0.1
0.1_0.0_R0.1_0.1
-0.5_0.1_R0.7_0.2
0.8_0.0_B0.4_0.0
-0.4_0.1_B0.1_0.5
-0.5_0.0_R1.3_0.4
-0.9_0.0_R0.3_0.6
-0.2_0.1_B0.1_0.0		 0.25 1.06 0.76 -0.70 0.81 0.00 N/A
76 2025-11-28 0096B0 삼성스팩12호 코스닥 2026-10-16
(0.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,986 (0.30% / 1.7만주)
1,980 (-0.30% / 1.0만주)
1,986 (0.05% / 0.7만주)
1,985 (-0.45% / 1.2만주)
1,994 (-0.15% / 0.3만주)
1,997 (0.76% / 1.6만주)
1,982 (-0.30% / 0.4만주)
1,988 (0.40% / 3.3만주)
1,980 (-0.25% / 0.1만주)
1,985 (-0.05% / 0.2만주)
2026-10-161,986 (0.30% / 1.7만주)
2026-10-151,980 (-0.30% / 1.0만주)
2026-10-141,986 (0.05% / 0.7만주)
2026-10-131,985 (-0.45% / 1.2만주)
2026-10-121,994 (-0.15% / 0.3만주)
2026-10-081,997 (0.76% / 1.6만주)
2026-10-071,982 (-0.30% / 0.4만주)
2026-10-061,988 (0.40% / 3.3만주)
2026-10-021,980 (-0.25% / 0.1만주)
2026-10-011,985 (-0.05% / 0.2만주)
 0.6_0.8_B1.1_1.0
0.0_0.0_B0.3_0.0
0.3_0.0_B0.2_0.0
-0.2_1.6_B0.3_0.2
-0.1_0.2_B0.1_0.1
0.4_0.5_R0.4_0.1
0.1_0.1_B0.4_0.0
0.0_0.3_R0.4_0.2
-0.1_0.6_B0.2_0.2
0.0_1.1_B0.1_0.1		 0.00 -0.05 -0.50 -1.44 -9.11 0.00 N/A
77 2025-11-27 0015N0 아로마티카 코스닥 2026-10-16
(7.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,710 (7.65% / 47.4만주)
9,020 (-3.63% / 19.2만주)
9,360 (-1.47% / 24.2만주)
9,500 (-7.59% / 21.2만주)
10,280 (2.90% / 29.3만주)
9,990 (-8.10% / 63.4만주)
10,870 (7.94% / 78.2만주)
10,070 (-0.69% / 40.3만주)
10,140 (-3.98% / 25.7만주)
10,560 (-1.31% / 23.4만주)
2026-10-169,710 (7.65% / 47.4만주)
2026-10-159,020 (-3.63% / 19.2만주)
2026-10-149,360 (-1.47% / 24.2만주)
2026-10-139,500 (-7.59% / 21.2만주)
2026-10-1210,280 (2.90% / 29.3만주)
2026-10-089,990 (-8.10% / 63.4만주)
2026-10-0710,870 (7.94% / 78.2만주)
2026-10-0610,070 (-0.69% / 40.3만주)
2026-10-0210,140 (-3.98% / 25.7만주)
2026-10-0110,560 (-1.31% / 23.4만주)
 0.0_0.0_R6.3_3.4
-4.8_2.4_R1.2_4.8
0.0_1.1_B1.5_5.2
-4.7_2.1_B3.1_2.0
-0.9_4.3_R3.8_1.3
-0.9_4.9_B7.2_0.0
0.0_1.1_R7.9_1.9
-0.1_2.8_B0.6_1.3
0.5_1.0_B4.4_2.4
-0.1_3.8_B1.2_1.2		 -9.25 -24.55 84.25 0.62 5.31 0.00 N/A
78 2025-11-27 0093G0 미래에셋비전스팩8호 코스닥 2026-10-16
(0.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,995 (0.30% / 1.1만주)
1,989 (0.05% / 0.0만주)
1,988 (-0.10% / 1.4만주)
1,990 (-0.05% / 0.3만주)
1,991 (-0.05% / 0.4만주)
1,992 (0.20% / 0.0만주)
1,988 (0.05% / 1.2만주)
1,987 (0.35% / 0.8만주)
1,980 (0.76% / 0.1만주)
1,965 (0.15% / 0.0만주)
2026-10-161,995 (0.30% / 1.1만주)
2026-10-151,989 (0.05% / 0.0만주)
2026-10-141,988 (-0.10% / 1.4만주)
2026-10-131,990 (-0.05% / 0.3만주)
2026-10-121,991 (-0.05% / 0.4만주)
2026-10-081,992 (0.20% / 0.0만주)
2026-10-071,988 (0.05% / 1.2만주)
2026-10-061,987 (0.35% / 0.8만주)
2026-10-021,980 (0.76% / 0.1만주)
2026-10-011,965 (0.15% / 0.0만주)
 0.0_0.1_R0.3_0.2
0.0_0.2_R0.1_0.2
0.0_0.0_B0.1_0.2
0.1_0.0_B0.2_0.0
-0.1_0.0_D0.0_0.1
0.0_0.0_R0.2_0.2
0.0_0.0_R0.1_0.3
0.1_0.4_R0.3_0.6
0.8_0.7_B0.1_0.0
1.0_0.1_B0.8_0.0		 1.68 1.22 1.01 -0.75 0.40 0.00 N/A
79 2025-11-24 0091W0 신영스팩11호 코스닥 2026-10-16
(0.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,055 (0.24% / 1.3만주)
2,050 (-0.24% / 3.1만주)
2,055 (0.00% / 0.4만주)
2,055 (-0.24% / 1.3만주)
2,060 (0.49% / 0.4만주)
2,050 (0.00% / 0.1만주)
2,050 (0.24% / 0.0만주)
2,045 (0.25% / 0.7만주)
2,040 (0.25% / 1.8만주)
2,035 (0.49% / 0.2만주)
2026-10-162,055 (0.24% / 1.3만주)
2026-10-152,050 (-0.24% / 3.1만주)
2026-10-142,055 (0.00% / 0.4만주)
2026-10-132,055 (-0.24% / 1.3만주)
2026-10-122,060 (0.49% / 0.4만주)
2026-10-082,050 (0.00% / 0.1만주)
2026-10-072,050 (0.24% / 0.0만주)
2026-10-062,045 (0.25% / 0.7만주)
2026-10-022,040 (0.25% / 1.8만주)
2026-10-012,035 (0.49% / 0.2만주)
 0.2_0.5_D0.0_0.2
-0.2_0.2_D0.0_0.2
-0.7_0.0_R0.7_0.2
-0.2_0.5_D0.0_0.2
-0.5_0.0_R1.0_0.0
-0.5_0.0_R0.5_0.2
-0.2_0.0_R0.5_0.0
0.2_1.0_D0.0_0.0
0.2_1.0_D0.0_0.0
0.0_0.0_R0.5_0.0		 1.48 1.48 1.73 -0.96 1.23 0.00 N/A
80 2025-11-21 0068Y0 비엔케이제3호스팩 코스닥 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,997 (0.05% / 0.0만주)
1,996 (-0.05% / 0.0만주)
1,997 (-0.05% / 0.1만주)
1,998 (0.25% / 0.0만주)
1,993 (-0.30% / 0.2만주)
1,999 (0.35% / 0.5만주)
1,992 (0.00% / 0.2만주)
1,992 (0.30% / 0.4만주)
1,986 (0.05% / 0.0만주)
1,985 (0.00% / 1.1만주)
2026-10-161,997 (0.05% / 0.0만주)
2026-10-151,996 (-0.05% / 0.0만주)
2026-10-141,997 (-0.05% / 0.1만주)
2026-10-131,998 (0.25% / 0.0만주)
2026-10-121,993 (-0.30% / 0.2만주)
2026-10-081,999 (0.35% / 0.5만주)
2026-10-071,992 (0.00% / 0.2만주)
2026-10-061,992 (0.30% / 0.4만주)
2026-10-021,986 (0.05% / 0.0만주)
2026-10-011,985 (0.00% / 1.1만주)
 -0.1_0.2_R0.1_0.0
0.0_0.2_B0.1_0.0
0.1_0.3_B0.2_0.0
0.2_0.0_R0.1_0.0
0.3_0.0_B0.6_0.0
0.0_0.0_R0.4_0.3
-0.1_0.0_R0.1_0.0
0.2_0.0_R0.1_0.3
0.3_0.0_B0.2_0.0
0.3_0.6_B0.3_0.0		 0.60 1.37 0.66 -0.65 0.50 0.00 N/A
81 2025-11-21 488900 비츠로넥스텍 코스닥 2026-10-16
(5.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,200 (5.13% / 7.9만주)
7,800 (-10.24% / 5.7만주)
8,690 (-1.25% / 3.4만주)
8,800 (-2.65% / 6.9만주)
9,040 (-9.60% / 7.4만주)
10,000 (-8.26% / 13.1만주)
10,900 (-8.79% / 49.0만주)
11,950 (3.55% / 48.1만주)
11,540 (5.87% / 25.4만주)
10,900 (4.21% / 5.8만주)
2026-10-168,200 (5.13% / 7.9만주)
2026-10-157,800 (-10.24% / 5.7만주)
2026-10-148,690 (-1.25% / 3.4만주)
2026-10-138,800 (-2.65% / 6.9만주)
2026-10-129,040 (-9.60% / 7.4만주)
2026-10-0810,000 (-8.26% / 13.1만주)
2026-10-0710,900 (-8.79% / 49.0만주)
2026-10-0611,950 (3.55% / 48.1만주)
2026-10-0211,540 (5.87% / 25.4만주)
2026-10-0110,900 (4.21% / 5.8만주)
 2.6_2.5_R3.8_1.1
-6.2_1.9_B4.3_0.0
0.0_2.0_B1.3_1.1
-1.0_5.8_B1.7_0.6
-1.0_0.6_B8.7_0.6
-6.4_1.7_B2.0_1.7
-1.6_1.1_B7.3_7.3
14.0_1.7_B9.1_0.0
-1.4_2.3_R7.3_1.6
1.2_3.6_R2.9_0.0		 -21.61 -21.23 1.74 -57.71 -57.11 0.00 N/A
82 2025-11-20 388210 씨엠티엑스 코스닥 2026-10-16
(3.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 73,400 (3.97% / 13.1만주)
70,600 (-13.90% / 9.3만주)
82,000 (-4.32% / 4.3만주)
85,700 (-1.72% / 6.8만주)
87,200 (-8.40% / 10.4만주)
95,200 (6.61% / 12.2만주)
89,300 (-4.39% / 7.3만주)
93,400 (-0.21% / 6.3만주)
93,600 (-0.85% / 16.3만주)
94,400 (6.55% / 10.4만주)
2026-10-1673,400 (3.97% / 13.1만주)
2026-10-1570,600 (-13.90% / 9.3만주)
2026-10-1482,000 (-4.32% / 4.3만주)
2026-10-1385,700 (-1.72% / 6.8만주)
2026-10-1287,200 (-8.40% / 10.4만주)
2026-10-0895,200 (6.61% / 12.2만주)
2026-10-0789,300 (-4.39% / 7.3만주)
2026-10-0693,400 (-0.21% / 6.3만주)
2026-10-0293,600 (-0.85% / 16.3만주)
2026-10-0194,400 (6.55% / 10.4만주)
 3.3_3.8_D0.0_2.3
-9.8_2.7_B4.6_1.1
1.0_2.2_B5.3_0.9
-4.8_1.7_R3.3_1.3
-1.2_1.1_B7.3_0.6
0.6_0.2_R6.0_1.6
-1.2_0.3_B3.3_0.0
2.6_2.6_B2.7_0.8
0.5_1.1_B1.4_3.9
-1.0_0.0_R7.6_0.5		 -17.16 5.01 -21.91 -45.63 -33.51 0.00 N/A
83 2025-11-18 403850 더핑크퐁컴퍼니 코스닥 2026-10-16
(-0.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,150 (-0.82% / 10.6만주)
12,250 (-6.84% / 10.0만주)
13,150 (3.79% / 22.3만주)
12,670 (-1.02% / 9.3만주)
12,800 (-6.43% / 6.0만주)
13,680 (7.55% / 25.1만주)
12,720 (2.17% / 28.7만주)
12,450 (2.38% / 5.0만주)
12,160 (-0.90% / 2.6만주)
12,270 (-0.49% / 4.2만주)
2026-10-1612,150 (-0.82% / 10.6만주)
2026-10-1512,250 (-6.84% / 10.0만주)
2026-10-1413,150 (3.79% / 22.3만주)
2026-10-1312,670 (-1.02% / 9.3만주)
2026-10-1212,800 (-6.43% / 6.0만주)
2026-10-0813,680 (7.55% / 25.1만주)
2026-10-0712,720 (2.17% / 28.7만주)
2026-10-0612,450 (2.38% / 5.0만주)
2026-10-0212,160 (-0.90% / 2.6만주)
2026-10-0112,270 (-0.49% / 4.2만주)
 -0.5_0.6_B0.4_2.8
-3.4_1.9_B3.5_4.3
9.8_1.0_B5.5_1.1
0.8_3.7_B1.8_1.2
-1.2_0.5_B5.3_0.2
-1.2_1.4_R8.8_1.0
0.5_0.4_R1.7_9.7
0.2_0.0_R2.2_1.5
-0.2_0.8_B0.7_0.8
0.6_2.7_B1.0_0.0		 -1.46 -3.19 19.23 -29.36 -50.81 0.00
84 2025-11-17 0015G0 그린광학 코스닥 2026-10-16
(2.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,470 (2.41% / 4.3만주)
11,200 (-11.25% / 11.0만주)
12,620 (-1.56% / 5.6만주)
12,820 (-5.74% / 7.9만주)
13,600 (-8.85% / 11.4만주)
14,920 (-2.29% / 3.9만주)
15,270 (-4.32% / 7.8만주)
15,960 (-3.39% / 13.8만주)
16,520 (8.12% / 19.4만주)
15,280 (4.80% / 7.5만주)
2026-10-1611,470 (2.41% / 4.3만주)
2026-10-1511,200 (-11.25% / 11.0만주)
2026-10-1412,620 (-1.56% / 5.6만주)
2026-10-1312,820 (-5.74% / 7.9만주)
2026-10-1213,600 (-8.85% / 11.4만주)
2026-10-0814,920 (-2.29% / 3.9만주)
2026-10-0715,270 (-4.32% / 7.8만주)
2026-10-0615,960 (-3.39% / 13.8만주)
2026-10-0216,520 (8.12% / 19.4만주)
2026-10-0115,280 (4.80% / 7.5만주)
 0.4_1.2_R3.7_2.1
-1.7_4.3_B9.7_0.0
0.1_2.5_B1.6_2.9
-3.8_2.1_B2.1_3.5
0.8_0.9_B9.6_0.0
0.5_0.8_B2.8_0.3
0.9_0.1_B5.2_0.6
2.5_0.4_B5.8_0.0
0.9_2.9_R7.1_0.9
0.0_4.0_R4.8_0.2		 -21.33 -17.66 -35.42 -64.04 -56.14 0.00 N/A
85 2025-11-17 459550 알트 코스닥 2026-10-16
(5.61%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,543 (5.61% / 29.2만주)
1,461 (-7.71% / 48.8만주)
1,583 (-2.88% / 35.9만주)
1,630 (-6.32% / 66.1만주)
1,740 (-9.19% / 52.5만주)
1,916 (-4.15% / 48.2만주)
1,999 (-2.25% / 29.4만주)
2,045 (-0.49% / 40.1만주)
2,055 (-1.91% / 43.6만주)
2,095 (0.00% / 41.9만주)
2026-10-161,543 (5.61% / 29.2만주)
2026-10-151,461 (-7.71% / 48.8만주)
2026-10-141,583 (-2.88% / 35.9만주)
2026-10-131,630 (-6.32% / 66.1만주)
2026-10-121,740 (-9.19% / 52.5만주)
2026-10-081,916 (-4.15% / 48.2만주)
2026-10-071,999 (-2.25% / 29.4만주)
2026-10-062,045 (-0.49% / 40.1만주)
2026-10-022,055 (-1.91% / 43.6만주)
2026-10-012,095 (0.00% / 41.9만주)
 0.0_0.2_R5.9_0.8
-2.9_2.7_B4.9_0.2
-0.9_1.5_B2.0_3.2
1.4_6.1_B7.6_0.0
-0.9_0.3_B8.4_2.7
1.8_0.0_B5.8_0.0
0.0_0.4_B2.2_1.0
0.7_1.5_B1.2_0.5
0.0_1.0_B1.9_1.2
0.5_1.9_B0.5_0.5		 -26.35 -37.15 41.56 -46.61 -57.38 0.00 N/A
86 2025-11-14 061090 세나테크놀로지 코스닥 2026-10-16
(3.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 30,000 (3.45% / 3.3만주)
29,000 (-11.45% / 4.7만주)
32,750 (-21.27% / 12.0만주)
41,600 (-0.48% / 2.6만주)
41,800 (-4.57% / 2.7만주)
43,800 (0.23% / 2.5만주)
43,700 (3.80% / 4.6만주)
42,100 (0.84% / 1.9만주)
41,750 (3.21% / 2.8만주)
40,450 (11.74% / 5.9만주)
2026-10-1630,000 (3.45% / 3.3만주)
2026-10-1529,000 (-11.45% / 4.7만주)
2026-10-1432,750 (-21.27% / 12.0만주)
2026-10-1341,600 (-0.48% / 2.6만주)
2026-10-1241,800 (-4.57% / 2.7만주)
2026-10-0843,800 (0.23% / 2.5만주)
2026-10-0743,700 (3.80% / 4.6만주)
2026-10-0642,100 (0.84% / 1.9만주)
2026-10-0241,750 (3.21% / 2.8만주)
2026-10-0140,450 (11.74% / 5.9만주)
 2.9_2.0_R1.5_2.5
-6.9_1.2_B4.9_0.5
0.2_0.8_B21.5_2.5
-1.4_3.9_R1.0_0.5
2.5_1.2_B6.9_0.0
0.0_2.6_R0.2_1.6
-2.0_0.2_R5.9_1.6
-0.5_1.0_R1.3_0.1
1.4_0.6_R1.8_0.4
14.1_2.6_B2.1_0.8		 -17.13 -18.70 -32.58 -25.28 -35.83 0.00 N/A
87 2025-11-13 494120 큐리오시스 코스닥 2026-10-16
(7.56%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,540 (7.56% / 13.7만주)
7,010 (-7.76% / 9.9만주)
7,600 (-4.28% / 9.3만주)
7,940 (-7.24% / 11.6만주)
8,560 (-11.30% / 10.6만주)
9,650 (-6.04% / 7.2만주)
10,270 (-2.47% / 5.1만주)
10,530 (8.00% / 9.4만주)
9,750 (-9.22% / 13.0만주)
10,740 (9.37% / 15.8만주)
2026-10-167,540 (7.56% / 13.7만주)
2026-10-157,010 (-7.76% / 9.9만주)
2026-10-147,600 (-4.28% / 9.3만주)
2026-10-137,940 (-7.24% / 11.6만주)
2026-10-128,560 (-11.30% / 10.6만주)
2026-10-089,650 (-6.04% / 7.2만주)
2026-10-0710,270 (-2.47% / 5.1만주)
2026-10-0610,530 (8.00% / 9.4만주)
2026-10-029,750 (-9.22% / 13.0만주)
2026-10-0110,740 (9.37% / 15.8만주)
 2.1_2.1_R7.3_2.6
-0.1_1.6_B7.6_0.0
0.8_0.8_B5.0_1.5
3.3_4.8_B10.2_0.0
0.0_1.3_B11.3_2.1
1.5_2.8_B7.4_0.0
2.3_0.0_B4.6_0.0
-0.6_0.2_R8.7_4.5
-1.1_0.5_B8.2_0.8
-0.9_1.4_R10.4_0.6		 -23.22 -4.80 -51.10 -71.23 -66.31 0.00 N/A
88 2025-11-07 469610 이노테크 코스닥 2026-10-16
(1.39%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 13,120 (1.39% / 5.9만주)
12,940 (-7.51% / 4.8만주)
13,990 (-1.69% / 3.5만주)
14,230 (-5.13% / 6.5만주)
15,000 (-5.42% / 6.2만주)
15,860 (-0.56% / 2.7만주)
15,950 (-3.45% / 4.7만주)
16,520 (5.02% / 10.4만주)
15,730 (-0.76% / 3.6만주)
15,850 (3.87% / 5.9만주)
2026-10-1613,120 (1.39% / 5.9만주)
2026-10-1512,940 (-7.51% / 4.8만주)
2026-10-1413,990 (-1.69% / 3.5만주)
2026-10-1314,230 (-5.13% / 6.5만주)
2026-10-1215,000 (-5.42% / 6.2만주)
2026-10-0815,860 (-0.56% / 2.7만주)
2026-10-0715,950 (-3.45% / 4.7만주)
2026-10-0616,520 (5.02% / 10.4만주)
2026-10-0215,730 (-0.76% / 3.6만주)
2026-10-0115,850 (3.87% / 5.9만주)
 1.1_1.8_R0.2_3.2
-6.3_2.6_B1.3_2.0
-0.8_0.2_B0.9_3.0
-4.7_5.3_B0.5_2.1
-0.4_1.9_B5.1_0.2
-0.9_1.5_R0.3_2.6
0.1_0.5_B3.6_0.1
2.5_0.1_R2.4_0.5
-0.9_0.6_R0.2_1.6
0.7_1.0_R3.1_0.6		 -14.02 -16.01 -3.46 -34.56 -47.94 0.00 N/A
89 2025-11-03 486990 노타 코스닥 2026-10-16
(3.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 15,650 (3.71% / 22.5만주)
15,090 (-9.10% / 17.7만주)
16,600 (-0.48% / 10.4만주)
16,680 (-2.97% / 20.2만주)
17,190 (-9.29% / 26.9만주)
18,950 (-6.42% / 31.8만주)
20,250 (-2.64% / 17.1만주)
20,800 (1.71% / 21.2만주)
20,450 (-0.24% / 19.5만주)
20,500 (3.64% / 33.5만주)
2026-10-1615,650 (3.71% / 22.5만주)
2026-10-1515,090 (-9.10% / 17.7만주)
2026-10-1416,600 (-0.48% / 10.4만주)
2026-10-1316,680 (-2.97% / 20.2만주)
2026-10-1217,190 (-9.29% / 26.9만주)
2026-10-0818,950 (-6.42% / 31.8만주)
2026-10-0720,250 (-2.64% / 17.1만주)
2026-10-0620,800 (1.71% / 21.2만주)
2026-10-0220,450 (-0.24% / 19.5만주)
2026-10-0120,500 (3.64% / 33.5만주)
 -0.3_0.7_R3.7_3.1
-6.4_1.9_B2.9_1.4
-0.8_1.3_R0.3_1.4
-3.6_3.6_R0.6_1.3
-2.9_0.5_B6.6_1.3
-2.2_0.7_B4.3_0.1
0.7_0.5_B3.3_0.0
1.7_2.2_D0.0_0.0
-1.7_0.7_R1.5_0.2
-0.3_1.7_R3.9_0.2		 -20.88 -6.85 -12.72 -53.14 -67.96 0.00
90 2025-10-27 014950 삼익제약 코스닥 2026-10-16
(18.57%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,980 (18.57% / 493.6만주)
6,730 (-6.53% / 23.3만주)
7,200 (-0.96% / 24.8만주)
7,270 (-3.32% / 37.9만주)
7,520 (-2.97% / 254.6만주)
7,750 (-4.32% / 29.1만주)
8,100 (-3.57% / 85.1만주)
8,400 (-1.75% / 33.9만주)
8,550 (-2.17% / 34.2만주)
8,740 (1.98% / 52.6만주)
2026-10-167,980 (18.57% / 493.6만주)
2026-10-156,730 (-6.53% / 23.3만주)
2026-10-147,200 (-0.96% / 24.8만주)
2026-10-137,270 (-3.32% / 37.9만주)
2026-10-127,520 (-2.97% / 254.6만주)
2026-10-087,750 (-4.32% / 29.1만주)
2026-10-078,100 (-3.57% / 85.1만주)
2026-10-068,400 (-1.75% / 33.9만주)
2026-10-028,550 (-2.17% / 34.2만주)
2026-10-018,740 (1.98% / 52.6만주)
 0.4_0.0_R18.6_5.2
-4.0_2.2_B2.6_2.3
0.6_1.5_B1.5_1.2
-2.1_3.4_B1.2_2.9
1.7_1.1_B4.6_12.2
-0.2_0.4_B4.1_1.6
1.2_0.0_B4.7_6.8
0.0_1.3_B1.8_1.1
-1.4_0.7_B0.8_1.6
-0.1_1.3_R2.1_1.4		 -6.88 -31.74 86.01 -22.07 -53.39 0.00 N/A
91 2025-09-30 0071M0 삼성스팩11호 코스닥 2026-10-16
(0.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,005 (0.35% / 0.2만주)
1,998 (-0.60% / 1.1만주)
2,007 (0.10% / 0.2만주)
2,005 (0.00% / 0.5만주)
2,005 (0.00% / 1.5만주)
2,005 (0.40% / 1.5만주)
1,997 (0.00% / 0.8만주)
1,997 (0.15% / 0.5만주)
1,994 (0.00% / 0.9만주)
1,994 (0.15% / 0.3만주)
2026-10-162,005 (0.35% / 0.2만주)
2026-10-151,998 (-0.60% / 1.1만주)
2026-10-142,007 (0.10% / 0.2만주)
2026-10-132,005 (0.00% / 0.5만주)
2026-10-122,005 (0.00% / 1.5만주)
2026-10-082,005 (0.40% / 1.5만주)
2026-10-071,997 (0.00% / 0.8만주)
2026-10-061,997 (0.15% / 0.5만주)
2026-10-021,994 (0.00% / 0.9만주)
2026-10-011,994 (0.15% / 0.3만주)
 0.1_0.1_R0.3_0.0
-0.5_0.4_B0.1_0.3
0.0_0.2_R0.1_0.1
0.0_0.2_D0.0_0.2
-0.2_0.1_R0.3_0.2
0.0_0.0_R0.4_0.2
0.1_0.0_B0.1_0.1
-0.1_0.0_R0.3_0.2
0.0_0.1_D0.0_0.0
-0.1_0.2_R0.2_0.0		 0.70 1.21 0.40 -0.99 -1.72 0.70 N/A
92 2025-09-30 0072Z0 KB제33호스팩 코스닥 2026-10-16
(0.61%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,979 (0.61% / 0.2만주)
1,967 (-0.71% / 1.3만주)
1,981 (-0.05% / 0.4만주)
1,982 (-0.30% / 0.6만주)
1,988 (0.40% / 1.8만주)
1,980 (0.10% / 0.7만주)
1,978 (-0.20% / 0.5만주)
1,982 (0.46% / 5.0만주)
1,973 (-0.10% / 1.0만주)
1,975 (0.46% / 0.7만주)
2026-10-161,979 (0.61% / 0.2만주)
2026-10-151,967 (-0.71% / 1.3만주)
2026-10-141,981 (-0.05% / 0.4만주)
2026-10-131,982 (-0.30% / 0.6만주)
2026-10-121,988 (0.40% / 1.8만주)
2026-10-081,980 (0.10% / 0.7만주)
2026-10-071,978 (-0.20% / 0.5만주)
2026-10-061,982 (0.46% / 5.0만주)
2026-10-021,973 (-0.10% / 1.0만주)
2026-10-011,975 (0.46% / 0.7만주)
 0.2_0.0_B0.6_0.8
-0.2_0.0_B0.6_0.2
-0.2_0.0_R0.2_0.2
-0.2_0.2_B0.1_0.0
0.0_0.3_R0.4_0.0
0.5_0.1_B0.4_0.0
0.0_0.0_B0.2_0.2
0.4_0.0_R0.1_0.4
0.1_0.2_B0.2_0.0
0.1_0.1_R0.4_0.1		 0.66 0.30 -0.10 -1.30 -0.55 0.00 N/A
93 2025-09-19 488280 에스투더블유 코스닥 2026-10-16
(2.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 12,450 (2.22% / 24.4만주)
12,180 (-7.59% / 34.2만주)
13,180 (-6.66% / 44.5만주)
14,120 (-4.47% / 70.8만주)
14,780 (-9.05% / 41.2만주)
16,250 (-1.69% / 73.5만주)
16,530 (-7.39% / 107.5만주)
17,850 (16.21% / 662.5만주)
15,360 (2.88% / 192.6만주)
14,930 (0.81% / 37.8만주)
2026-10-1612,450 (2.22% / 24.4만주)
2026-10-1512,180 (-7.59% / 34.2만주)
2026-10-1413,180 (-6.66% / 44.5만주)
2026-10-1314,120 (-4.47% / 70.8만주)
2026-10-1214,780 (-9.05% / 41.2만주)
2026-10-0816,250 (-1.69% / 73.5만주)
2026-10-0716,530 (-7.39% / 107.5만주)
2026-10-0617,850 (16.21% / 662.5만주)
2026-10-0215,360 (2.88% / 192.6만주)
2026-10-0114,930 (0.81% / 37.8만주)
 1.6_3.3_R1.9_1.5
-9.0_2.0_R1.5_5.9
-1.4_1.6_B5.3_0.9
-5.1_3.0_R0.7_8.1
-2.3_3.2_B6.9_1.0
-1.5_6.5_B0.2_2.5
-2.0_0.2_B5.5_1.0
17.2_5.9_B0.8_3.6
0.4_0.9_R2.5_2.1
-1.0_1.8_R1.8_2.1		 -15.94 -18.84 26.01 -37.44 -54.64 -48.55 N/A
94 2025-09-09 342870 오아 코스닥 2026-10-16
(4.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,840 (4.07% / 0.9만주)
3,690 (-3.91% / 2.2만주)
3,840 (9.71% / 0.7만주)
3,500 (-8.38% / 1.9만주)
3,820 (-0.65% / 0.2만주)
3,845 (-0.13% / 1.4만주)
3,850 (4.19% / 0.8만주)
3,695 (3.94% / 0.4만주)
3,555 (0.85% / 0.4만주)
3,525 (0.00% / 0.5만주)
2026-10-163,840 (4.07% / 0.9만주)
2026-10-153,690 (-3.91% / 2.2만주)
2026-10-143,840 (9.71% / 0.7만주)
2026-10-133,500 (-8.38% / 1.9만주)
2026-10-123,820 (-0.65% / 0.2만주)
2026-10-083,845 (-0.13% / 1.4만주)
2026-10-073,850 (4.19% / 0.8만주)
2026-10-063,695 (3.94% / 0.4만주)
2026-10-023,555 (0.85% / 0.4만주)
2026-10-013,525 (0.00% / 0.5만주)
 -0.9_0.0_R6.2_0.3
-2.0_0.0_B2.0_6.2
2.3_0.4_R7.3_2.1
0.0_0.9_B8.4_0.5
0.9_0.9_B1.5_0.9
0.3_1.2_B0.4_2.7
0.0_0.0_R4.2_6.2
0.0_0.1_R3.9_0.1
0.0_0.9_R0.9_0.1
-0.1_2.1_R0.1_0.0		 8.94 0.79 -9.54 -39.72 -48.72 -65.31 N/A
95 2025-08-25 318060 그래피 코스닥 2026-10-16
(4.28%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,950 (4.28% / 7.4만주)
11,460 (-10.82% / 26.0만주)
12,850 (-5.51% / 10.7만주)
13,600 (-3.61% / 7.4만주)
14,110 (-4.86% / 12.9만주)
14,830 (-8.63% / 12.0만주)
16,230 (1.76% / 7.6만주)
15,950 (-1.36% / 6.3만주)
16,170 (-0.68% / 8.8만주)
16,280 (5.30% / 7.4만주)
2026-10-1611,950 (4.28% / 7.4만주)
2026-10-1511,460 (-10.82% / 26.0만주)
2026-10-1412,850 (-5.51% / 10.7만주)
2026-10-1313,600 (-3.61% / 7.4만주)
2026-10-1214,110 (-4.86% / 12.9만주)
2026-10-0814,830 (-8.63% / 12.0만주)
2026-10-0716,230 (1.76% / 7.6만주)
2026-10-0615,950 (-1.36% / 6.3만주)
2026-10-0216,170 (-0.68% / 8.8만주)
2026-10-0116,280 (5.30% / 7.4만주)
 1.2_1.7_R3.4_1.3
-4.1_3.8_B7.0_0.6
-0.7_4.1_B4.8_1.3
-0.4_4.7_B3.2_0.0
-0.1_6.9_B4.8_0.1
0.1_0.0_B8.7_0.7
0.0_0.5_R1.8_2.2
0.6_0.4_B1.9_0.5
0.7_2.2_B1.3_1.3
2.4_2.8_R2.8_1.3		 -22.70 -29.33 -41.56 -67.92 -64.59 41.92 N/A
96 2025-08-22 397810 애드포러스 코스닥 2026-10-16
(1.49%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,150 (1.49% / 0.0만주)
6,060 (-1.78% / 0.2만주)
6,170 (0.00% / 0.3만주)
6,170 (1.48% / 0.1만주)
6,080 (-3.34% / 0.4만주)
6,290 (-2.63% / 0.1만주)
6,460 (0.62% / 0.1만주)
6,420 (-2.73% / 0.5만주)
6,600 (2.01% / 0.0만주)
6,470 (-2.12% / 0.1만주)
2026-10-166,150 (1.49% / 0.0만주)
2026-10-156,060 (-1.78% / 0.2만주)
2026-10-146,170 (0.00% / 0.3만주)
2026-10-136,170 (1.48% / 0.1만주)
2026-10-126,080 (-3.34% / 0.4만주)
2026-10-086,290 (-2.63% / 0.1만주)
2026-10-076,460 (0.62% / 0.1만주)
2026-10-066,420 (-2.73% / 0.5만주)
2026-10-026,600 (2.01% / 0.0만주)
2026-10-016,470 (-2.12% / 0.1만주)
 -0.3_0.8_R1.8_1.1
-1.9_5.1_R0.2_1.8
1.5_4.5_B1.4_0.3
4.6_3.1_B3.0_0.0
6.2_3.1_B9.0_0.0
1.1_0.3_B3.7_0.0
5.5_1.9_B4.6_0.0
0.0_1.7_B2.7_0.9
3.6_4.4_B1.5_0.0
-1.5_1.2_B0.6_2.8		 -6.96 -5.82 24.12 -1.44 -25.00 -36.99 N/A
97 2025-08-21 0010V0 제이피아이헬스케어 코스닥 2026-10-16
(-0.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,820 (-0.64% / 0.9만주)
7,870 (-6.31% / 0.8만주)
8,400 (0.00% / 0.5만주)
8,400 (-4.55% / 0.8만주)
8,800 (-1.01% / 0.4만주)
8,890 (-1.88% / 0.3만주)
9,060 (0.11% / 0.9만주)
9,050 (2.03% / 0.6만주)
8,870 (0.00% / 0.2만주)
8,870 (1.37% / 0.4만주)
2026-10-167,820 (-0.64% / 0.9만주)
2026-10-157,870 (-6.31% / 0.8만주)
2026-10-148,400 (0.00% / 0.5만주)
2026-10-138,400 (-4.55% / 0.8만주)
2026-10-128,800 (-1.01% / 0.4만주)
2026-10-088,890 (-1.88% / 0.3만주)
2026-10-079,060 (0.11% / 0.9만주)
2026-10-069,050 (2.03% / 0.6만주)
2026-10-028,870 (0.00% / 0.2만주)
2026-10-018,870 (1.37% / 0.4만주)
 -0.9_1.3_R1.0_1.1
-1.7_1.3_B4.7_0.0
0.1_1.4_B0.1_2.7
-6.1_0.1_R1.7_1.1
0.0_1.9_B1.0_0.0
-2.8_0.2_R0.9_2.6
-3.4_0.0_R3.7_1.5
0.8_1.6_R1.2_0.0
0.2_1.4_B0.2_0.4
1.1_1.4_R0.2_1.4		 -10.63 -9.70 0.26 -37.19 -43.50 -64.07 N/A
98 2025-08-21 0044K0 삼성스팩10호 코스닥 2026-10-16
(0.05%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,997 (0.05% / 0.5만주)
1,996 (0.05% / 1.3만주)
1,995 (0.10% / 0.5만주)
1,993 (-0.15% / 0.5만주)
1,996 (0.00% / 0.1만주)
1,996 (0.15% / 0.9만주)
1,993 (-0.15% / 0.1만주)
1,996 (0.10% / 0.5만주)
1,994 (0.05% / 0.6만주)
1,993 (0.00% / 0.0만주)
2026-10-161,997 (0.05% / 0.5만주)
2026-10-151,996 (0.05% / 1.3만주)
2026-10-141,995 (0.10% / 0.5만주)
2026-10-131,993 (-0.15% / 0.5만주)
2026-10-121,996 (0.00% / 0.1만주)
2026-10-081,996 (0.15% / 0.9만주)
2026-10-071,993 (-0.15% / 0.1만주)
2026-10-061,996 (0.10% / 0.5만주)
2026-10-021,994 (0.05% / 0.6만주)
2026-10-011,993 (0.00% / 0.0만주)
 0.2_1.4_B0.1_0.0
0.0_0.5_R0.1_0.1
0.2_0.2_B0.1_0.0
0.1_0.2_B0.2_0.0
0.1_0.5_B0.1_0.0
0.3_0.6_B0.1_0.1
0.1_0.2_B0.2_0.0
0.1_0.1_R0.1_0.1
-0.1_0.7_R0.1_0.0
0.3_0.8_B0.3_0.0		 0.20 0.35 0.40 -3.06 -0.89 0.25 N/A
99 2025-08-20 125490 한라캐스트 코스닥 2026-10-16
(2.66%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,050 (2.66% / 59.8만주)
9,790 (-10.68% / 85.2만주)
10,960 (0.18% / 49.2만주)
10,940 (-1.62% / 74.7만주)
11,120 (-12.30% / 100.3만주)
12,680 (-1.71% / 87.7만주)
12,900 (-6.11% / 109.0만주)
13,740 (4.33% / 250.0만주)
13,170 (8.40% / 578.0만주)
12,150 (4.38% / 87.1만주)
2026-10-1610,050 (2.66% / 59.8만주)
2026-10-159,790 (-10.68% / 85.2만주)
2026-10-1410,960 (0.18% / 49.2만주)
2026-10-1310,940 (-1.62% / 74.7만주)
2026-10-1211,120 (-12.30% / 100.3만주)
2026-10-0812,680 (-1.71% / 87.7만주)
2026-10-0712,900 (-6.11% / 109.0만주)
2026-10-0613,740 (4.33% / 250.0만주)
2026-10-0213,170 (8.40% / 578.0만주)
2026-10-0112,150 (4.38% / 87.1만주)
 0.2_1.1_R2.9_2.4
-7.1_4.2_B3.8_3.1
-0.5_0.8_R0.6_4.2
-5.1_0.6_R3.7_2.5
-2.8_0.3_B9.7_1.9
0.8_0.6_B2.5_1.9
0.0_0.1_B6.1_1.2
0.6_0.2_R3.7_2.7
0.4_1.5_R8.0_4.1
-0.1_1.5_R4.5_0.3		 -13.66 -11.22 24.54 -26.86 -48.88 -8.14 N/A
100 2025-08-19 0008Z0 에스엔시스 코스닥 2026-10-16
(0.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,700 (0.46% / 1.4만주)
21,600 (-5.05% / 2.5만주)
22,750 (2.71% / 1.7만주)
22,150 (1.61% / 1.6만주)
21,800 (-7.04% / 1.9만주)
23,450 (-1.68% / 2.0만주)
23,850 (0.63% / 2.1만주)
23,700 (-0.21% / 2.0만주)
23,750 (1.28% / 1.0만주)
23,450 (1.08% / 0.9만주)
2026-10-1621,700 (0.46% / 1.4만주)
2026-10-1521,600 (-5.05% / 2.5만주)
2026-10-1422,750 (2.71% / 1.7만주)
2026-10-1322,150 (1.61% / 1.6만주)
2026-10-1221,800 (-7.04% / 1.9만주)
2026-10-0823,450 (-1.68% / 2.0만주)
2026-10-0723,850 (0.63% / 2.1만주)
2026-10-0623,700 (-0.21% / 2.0만주)
2026-10-0223,750 (1.28% / 1.0만주)
2026-10-0123,450 (1.08% / 0.9만주)
 -3.0_0.0_R4.3_3.2
-3.5_3.9_B1.6_0.9
-2.0_0.0_R4.8_2.9
-0.5_4.4_R2.1_0.9
-1.5_0.2_B5.6_0.6
-0.6_1.9_B1.1_0.2
0.4_1.1_R0.2_1.9
1.3_0.4_B1.5_0.8
1.5_1.5_B0.2_0.6
-0.2_0.0_R1.3_0.2		 -6.47 -8.63 0.00 -32.08 -34.60 -44.57 N/A
NO 종목코드 종목명 구분 기준일자(등락률) 거래일자 종가(등락률/거래량) 캔들정보 애프터마켓 종가 애프터마켓 등락률(%) 종목편입ETF
1 106240 파인테크닉스 코스닥 2026-10-16
(-1.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,106 (-1.34% / 1.7만주)
1,121 (-10.18% / 3.4만주)
1,248 (3.23% / 1.7만주)
1,209 (-4.28% / 4.0만주)
1,263 (-0.86% / 3.7만주)
1,274 (0.08% / 7.3만주)
1,273 (-3.41% / 2.3만주)
1,318 (-2.37% / 1.1만주)
1,350 (0.37% / 1.9만주)
1,345 (2.99% / 3.4만주)
2026-10-161,106 (-1.34% / 1.7만주)
2026-10-151,121 (-10.18% / 3.4만주)
2026-10-141,248 (3.23% / 1.7만주)
2026-10-131,209 (-4.28% / 4.0만주)
2026-10-121,263 (-0.86% / 3.7만주)
2026-10-081,274 (0.08% / 7.3만주)
2026-10-071,273 (-3.41% / 2.3만주)
2026-10-061,318 (-2.37% / 1.1만주)
2026-10-021,350 (0.37% / 1.9만주)
2026-10-011,345 (2.99% / 3.4만주)
 -1.9_0.0_R19.4_0.0
-1.7_0.5_B8.6_0.0
-1.2_6.7_R4.4_0.2
-1.7_2.7_B2.7_1.1
-1.9_3.4_R1.0_1.3
-0.1_5.6_R0.2_0.2
4.6_0.3_B7.7_0.0
0.2_0.0_B2.6_2.3
0.0_2.3_R0.4_1.3
-1.5_2.5_R4.6_0.0		 1,313 (17.13%) 18.72 N/A
2 432980 엠에프씨 코스닥 2026-10-16
(-1.65%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,390 (-1.65% / 0.2만주)
2,430 (0.21% / 0.3만주)
2,425 (-0.21% / 0.5만주)
2,430 (0.21% / 0.6만주)
2,425 (-5.09% / 0.5만주)
2,555 (-2.11% / 0.4만주)
2,610 (0.00% / 0.6만주)
2,610 (0.00% / 1.1만주)
2,610 (1.16% / 1.7만주)
2,580 (4.88% / 2.1만주)
2026-10-162,390 (-1.65% / 0.2만주)
2026-10-152,430 (0.21% / 0.3만주)
2026-10-142,425 (-0.21% / 0.5만주)
2026-10-132,430 (0.21% / 0.6만주)
2026-10-122,425 (-5.09% / 0.5만주)
2026-10-082,555 (-2.11% / 0.4만주)
2026-10-072,610 (0.00% / 0.6만주)
2026-10-062,610 (0.00% / 1.1만주)
2026-10-022,610 (1.16% / 1.7만주)
2026-10-012,580 (4.88% / 2.1만주)
 6.6_8.1_R6.4_0.0
0.0_2.9_R0.2_3.1
0.8_2.9_B1.0_8.4
0.0_1.0_R0.2_1.4
0.0_0.4_B5.1_0.0
3.8_0.0_B5.7_0.2
0.0_0.0_D0.0_3.4
1.9_1.1_B1.9_0.2
2.9_1.3_B1.7_3.8
4.3_4.1_R0.6_0.0		 2,755 (13.37%) 15.27 N/A
3 083660 CSA 코스믹 코스닥 2026-10-16
(3.33%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,178 (3.33% / 3.4만주)
1,140 (-9.45% / 7.0만주)
1,259 (-4.26% / 7.7만주)
1,315 (0.84% / 6.6만주)
1,304 (-6.05% / 3.3만주)
1,388 (-2.39% / 1.4만주)
1,422 (1.57% / 2.6만주)
1,400 (0.07% / 1.0만주)
1,399 (-3.32% / 4.1만주)
1,447 (1.69% / 2.4만주)
2026-10-161,178 (3.33% / 3.4만주)
2026-10-151,140 (-9.45% / 7.0만주)
2026-10-141,259 (-4.26% / 7.7만주)
2026-10-131,315 (0.84% / 6.6만주)
2026-10-121,304 (-6.05% / 3.3만주)
2026-10-081,388 (-2.39% / 1.4만주)
2026-10-071,422 (1.57% / 2.6만주)
2026-10-061,400 (0.07% / 1.0만주)
2026-10-021,399 (-3.32% / 4.1만주)
2026-10-011,447 (1.69% / 2.4만주)
 0.0_0.1_R15.3_5.6
-7.5_0.0_B2.1_6.4
-3.3_3.9_B0.9_13.3
-6.1_0.0_R7.4_0.8
0.0_0.2_B6.1_0.4
0.0_2.2_B2.4_3.7
1.8_2.3_B0.2_0.3
-0.9_0.0_R1.0_3.1
-1.3_3.6_B2.0_3.3
-1.2_2.1_R2.9_0.1		 1,314 (15.26%) 11.54 N/A
4 275630 에스에스알 코스닥 2026-10-16
(-1.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,250 (-1.96% / 0.5만주)
3,315 (-9.18% / 0.7만주)
3,650 (6.73% / 1.3만주)
3,420 (-8.31% / 1.1만주)
3,730 (-0.67% / 0.5만주)
3,755 (-2.72% / 0.1만주)
3,860 (0.52% / 0.2만주)
3,840 (2.40% / 0.7만주)
3,750 (-1.32% / 1.6만주)
3,800 (0.53% / 0.5만주)
2026-10-163,250 (-1.96% / 0.5만주)
2026-10-153,315 (-9.18% / 0.7만주)
2026-10-143,650 (6.73% / 1.3만주)
2026-10-133,420 (-8.31% / 1.1만주)
2026-10-123,730 (-0.67% / 0.5만주)
2026-10-083,755 (-2.72% / 0.1만주)
2026-10-073,860 (0.52% / 0.2만주)
2026-10-063,840 (2.40% / 0.7만주)
2026-10-023,750 (-1.32% / 1.6만주)
2026-10-013,800 (0.53% / 0.5만주)
 -0.9_7.0_R9.6_0.3
-1.4_0.0_B7.9_0.0
0.0_0.4_R6.7_0.0
-0.1_0.6_B8.2_0.0
0.1_5.5_B0.8_0.3
7.4_0.3_B9.4_0.0
4.0_2.5_B3.4_0.0
0.1_0.8_R2.3_1.2
0.0_1.6_B1.3_0.0
-0.8_3.7_R1.3_0.0		 3,600 (8.60%) 10.77 N/A
5 405000 플라즈맵 코스닥 2026-10-16
(1.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,730 (1.08% / 0.6만주)
3,690 (-6.70% / 0.7만주)
3,955 (5.19% / 1.1만주)
3,760 (2.04% / 1.3만주)
3,685 (-1.60% / 0.7만주)
3,745 (0.00% / 0.8만주)
3,745 (0.67% / 0.9만주)
3,720 (2.48% / 1.4만주)
3,630 (1.11% / 0.6만주)
3,590 (1.84% / 0.7만주)
2026-10-163,730 (1.08% / 0.6만주)
2026-10-153,690 (-6.70% / 0.7만주)
2026-10-143,955 (5.19% / 1.1만주)
2026-10-133,760 (2.04% / 1.3만주)
2026-10-123,685 (-1.60% / 0.7만주)
2026-10-083,745 (0.00% / 0.8만주)
2026-10-073,745 (0.67% / 0.9만주)
2026-10-063,720 (2.48% / 1.4만주)
2026-10-023,630 (1.11% / 0.6만주)
2026-10-013,590 (1.84% / 0.7만주)
 -2.0_0.6_R13.1_0.9
-0.5_0.0_B6.2_3.6
4.1_2.2_R1.0_0.6
0.0_0.0_R2.0_0.0
3.6_0.9_B5.0_0.0
3.6_2.8_B3.5_0.0
3.5_0.8_B2.7_0.8
2.8_2.4_B0.3_2.9
4.5_3.0_B3.2_0.0
0.0_1.8_R1.8_1.4		 4,090 (10.84%) 9.65 N/A
6 099390 브레인즈컴퍼니 코스닥 2026-10-16
(0.90%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,380 (0.90% / 0.6만주)
3,350 (0.00% / 0.8만주)
3,350 (-0.15% / 0.2만주)
3,355 (-1.90% / 0.4만주)
3,420 (-5.00% / 1.1만주)
3,600 (-1.50% / 1.7만주)
3,655 (0.27% / 0.2만주)
3,645 (-3.32% / 2.1만주)
3,770 (3.29% / 0.5만주)
3,650 (-0.54% / 0.5만주)
2026-10-163,380 (0.90% / 0.6만주)
2026-10-153,350 (0.00% / 0.8만주)
2026-10-143,350 (-0.15% / 0.2만주)
2026-10-133,355 (-1.90% / 0.4만주)
2026-10-123,420 (-5.00% / 1.1만주)
2026-10-083,600 (-1.50% / 1.7만주)
2026-10-073,655 (0.27% / 0.2만주)
2026-10-063,645 (-3.32% / 2.1만주)
2026-10-023,770 (3.29% / 0.5만주)
2026-10-013,650 (-0.54% / 0.5만주)
 -0.4_0.7_R10.6_0.0
2.5_1.2_B2.5_0.0
0.0_0.4_B0.1_0.9
-2.2_2.4_R0.3_1.8
2.6_0.6_B7.4_0.0
0.0_1.3_B1.5_1.0
2.5_0.4_B2.1_0.0
0.4_4.0_B3.7_0.0
2.5_3.3_R0.8_0.9
4.6_1.6_B4.9_0.0		 3,690 (10.15%) 9.17 N/A
7 049120 파인디앤씨 코스닥 2026-10-16
(-0.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,540 (-0.20% / 0.2만주)
2,545 (-2.12% / 0.8만주)
2,600 (-3.88% / 1.2만주)
2,705 (0.19% / 0.6만주)
2,700 (-6.90% / 0.5만주)
2,900 (0.00% / 0.4만주)
2,900 (2.11% / 0.9만주)
2,840 (0.89% / 0.8만주)
2,815 (-1.40% / 0.6만주)
2,855 (0.88% / 0.8만주)
2026-10-162,540 (-0.20% / 0.2만주)
2026-10-152,545 (-2.12% / 0.8만주)
2026-10-142,600 (-3.88% / 1.2만주)
2026-10-132,705 (0.19% / 0.6만주)
2026-10-122,700 (-6.90% / 0.5만주)
2026-10-082,900 (0.00% / 0.4만주)
2026-10-072,900 (2.11% / 0.9만주)
2026-10-062,840 (0.89% / 0.8만주)
2026-10-022,815 (-1.40% / 0.6만주)
2026-10-012,855 (0.88% / 0.8만주)
 -0.8_1.2_R9.5_0.0
0.8_1.8_B2.9_4.2
3.5_0.2_B7.1_2.1
1.7_0.7_B1.5_16.6
-0.9_0.0_B6.1_0.5
-2.8_0.0_R2.8_2.4
-2.1_0.0_R4.3_1.7
-0.7_0.9_R1.6_3.3
-0.7_1.4_B0.7_2.5
-0.7_1.1_R1.6_2.5		 2,765 (8.64%) 8.86 N/A
8 097780 에코볼트 코스닥 2026-10-16
(-0.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,386 (-0.29% / 0.2만주)
1,390 (-4.27% / 0.7만주)
1,452 (-2.42% / 0.2만주)
1,488 (0.68% / 0.2만주)
1,478 (0.20% / 0.5만주)
1,475 (2.50% / 0.9만주)
1,439 (0.00% / 0.9만주)
1,439 (-2.57% / 1.4만주)
1,477 (-0.07% / 0.1만주)
1,478 (1.16% / 0.3만주)
2026-10-161,386 (-0.29% / 0.2만주)
2026-10-151,390 (-4.27% / 0.7만주)
2026-10-141,452 (-2.42% / 0.2만주)
2026-10-131,488 (0.68% / 0.2만주)
2026-10-121,478 (0.20% / 0.5만주)
2026-10-081,475 (2.50% / 0.9만주)
2026-10-071,439 (0.00% / 0.9만주)
2026-10-061,439 (-2.57% / 1.4만주)
2026-10-021,477 (-0.07% / 0.1만주)
2026-10-011,478 (1.16% / 0.3만주)
 0.0_1.7_R7.9_0.0
-0.2_0.0_B4.1_1.2
-2.4_0.0_B0.1_1.8
-0.5_0.9_R1.2_1.3
0.0_1.6_R0.2_0.5
0.1_0.0_R2.4_3.4
1.2_0.0_B1.2_2.5
1.4_0.3_B3.9_0.0
4.7_1.6_B4.5_0.0
-1.4_0.4_R2.6_0.3		 1,500 (7.91%) 8.23 N/A
9 469750 아이비젼웍스 코스닥 2026-10-16
(-4.85%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,490 (-4.85% / 3.2만주)
5,770 (-3.19% / 5.4만주)
5,960 (4.56% / 7.4만주)
5,700 (-5.79% / 7.2만주)
6,050 (5.03% / 11.1만주)
5,760 (-2.37% / 6.8만주)
5,900 (-3.44% / 13.3만주)
6,110 (8.14% / 32.2만주)
5,650 (14.03% / 90.5만주)
991 (0.00% / 0.0만주)
2026-10-165,490 (-4.85% / 3.2만주)
2026-10-155,770 (-3.19% / 5.4만주)
2026-10-145,960 (4.56% / 7.4만주)
2026-10-135,700 (-5.79% / 7.2만주)
2026-10-126,050 (5.03% / 11.1만주)
2026-10-085,760 (-2.37% / 6.8만주)
2026-10-075,900 (-3.44% / 13.3만주)
2026-10-066,110 (8.14% / 32.2만주)
2026-10-025,650 (14.03% / 90.5만주)
2026-10-01991 (0.00% / 0.0만주)
 -4.7_2.4_R7.8_2.4
-0.5_2.9_B2.7_1.9
1.1_1.2_R3.5_5.0
0.0_0.9_B5.8_0.0
4.5_2.8_R0.5_4.0
-0.7_2.8_B1.7_1.7
-1.5_5.4_B2.0_1.3
2.7_14.9_R5.3_0.5
30.0_8.7_B12.3_0.0
*		 5,930 (2.77%) 8.01 N/A
10 360070 탑머티리얼 코스닥 2026-10-16
(2.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,490 (2.71% / 2.8만주)
9,240 (-7.78% / 2.3만주)
10,020 (7.63% / 2.4만주)
9,310 (-3.72% / 2.5만주)
9,670 (-5.10% / 1.8만주)
10,190 (-1.36% / 1.3만주)
10,330 (-2.09% / 1.2만주)
10,550 (4.56% / 1.9만주)
10,090 (2.96% / 2.0만주)
9,800 (3.27% / 1.7만주)
2026-10-169,490 (2.71% / 2.8만주)
2026-10-159,240 (-7.78% / 2.3만주)
2026-10-1410,020 (7.63% / 2.4만주)
2026-10-139,310 (-3.72% / 2.5만주)
2026-10-129,670 (-5.10% / 1.8만주)
2026-10-0810,190 (-1.36% / 1.3만주)
2026-10-0710,330 (-2.09% / 1.2만주)
2026-10-0610,550 (4.56% / 1.9만주)
2026-10-0210,090 (2.96% / 2.0만주)
2026-10-019,800 (3.27% / 1.7만주)
 0.0_2.1_R10.5_8.6
-1.6_3.1_B6.3_0.0
2.0_1.3_R5.5_4.4
-4.4_3.2_R0.8_3.3
0.0_0.2_B5.1_1.9
0.2_1.7_B1.5_1.5
0.5_4.3_B2.5_0.0
1.1_3.0_R3.4_1.4
-1.8_0.2_R4.9_0.8
2.1_5.8_R1.1_0.1		 10,210 (10.50%) 7.59 N/A
11 193250 링크드 코스닥 2026-10-16
(-0.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,809 (-0.71% / 0.4만주)
1,822 (-3.85% / 0.8만주)
1,895 (5.28% / 1.4만주)
1,800 (-1.15% / 0.4만주)
1,821 (-1.03% / 1.4만주)
1,840 (1.04% / 1.5만주)
1,821 (-3.40% / 3.8만주)
1,885 (-1.41% / 1.0만주)
1,912 (0.63% / 3.6만주)
1,900 (-2.56% / 2.7만주)
2026-10-161,809 (-0.71% / 0.4만주)
2026-10-151,822 (-3.85% / 0.8만주)
2026-10-141,895 (5.28% / 1.4만주)
2026-10-131,800 (-1.15% / 0.4만주)
2026-10-121,821 (-1.03% / 1.4만주)
2026-10-081,840 (1.04% / 1.5만주)
2026-10-071,821 (-3.40% / 3.8만주)
2026-10-061,885 (-1.41% / 1.0만주)
2026-10-021,912 (0.63% / 3.6만주)
2026-10-011,900 (-2.56% / 2.7만주)
 -4.8_0.0_R11.8_1.4
-1.7_2.0_B2.2_0.0
5.0_4.8_R0.3_5.3
-1.0_1.7_B0.2_5.0
-5.3_0.0_R4.5_4.6
0.0_6.6_R1.0_2.0
5.9_1.4_B8.8_0.0
0.0_0.6_B1.4_0.0
1.0_0.5_B0.4_5.5
2.3_0.0_B4.8_0.3		 1,939 (6.42%) 7.19 N/A
12 221980 케이디켐 코스닥 2026-10-16
(-0.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,260 (-0.43% / 0.3만주)
9,300 (-1.48% / 0.0만주)
9,440 (-0.11% / 0.1만주)
9,450 (0.53% / 0.1만주)
9,400 (-0.21% / 0.0만주)
9,420 (0.00% / 0.0만주)
9,420 (1.95% / 0.1만주)
9,240 (-2.94% / 0.4만주)
9,520 (-0.21% / 0.0만주)
9,540 (0.32% / 0.0만주)
2026-10-169,260 (-0.43% / 0.3만주)
2026-10-159,300 (-1.48% / 0.0만주)
2026-10-149,440 (-0.11% / 0.1만주)
2026-10-139,450 (0.53% / 0.1만주)
2026-10-129,400 (-0.21% / 0.0만주)
2026-10-089,420 (0.00% / 0.0만주)
2026-10-079,420 (1.95% / 0.1만주)
2026-10-069,240 (-2.94% / 0.4만주)
2026-10-029,520 (-0.21% / 0.0만주)
2026-10-019,540 (0.32% / 0.0만주)
 0.6_2.1_R5.7_5.7
0.1_1.3_B1.6_0.0
0.0_0.8_B0.1_0.1
0.3_3.3_R0.2_0.0
-0.2_1.8_D0.0_0.6
-0.1_1.4_R0.1_0.0
-0.4_0.1_R2.4_0.1
0.0_0.4_B2.9_0.4
0.3_0.6_B0.5_0.0
0.6_0.4_B0.3_0.0		 9,890 (6.34%) 6.80 N/A
13 101680 한국정밀기계 코스닥 2026-10-16
(2.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,540 (2.21% / 1.1만주)
2,485 (-8.13% / 1.9만주)
2,705 (-0.18% / 2.3만주)
2,710 (1.50% / 0.7만주)
2,670 (-5.32% / 1.3만주)
2,820 (-0.70% / 1.1만주)
2,840 (-1.39% / 0.7만주)
2,880 (-3.36% / 2.6만주)
2,980 (1.02% / 1.0만주)
2,950 (-3.28% / 1.2만주)
2026-10-162,540 (2.21% / 1.1만주)
2026-10-152,485 (-8.13% / 1.9만주)
2026-10-142,705 (-0.18% / 2.3만주)
2026-10-132,710 (1.50% / 0.7만주)
2026-10-122,670 (-5.32% / 1.3만주)
2026-10-082,820 (-0.70% / 1.1만주)
2026-10-072,840 (-1.39% / 0.7만주)
2026-10-062,880 (-3.36% / 2.6만주)
2026-10-022,980 (1.02% / 1.0만주)
2026-10-012,950 (-3.28% / 1.2만주)
 2.4_2.4_R6.5_1.3
-1.7_1.2_B6.6_0.9
-3.1_0.6_R3.0_3.5
0.0_2.1_R1.5_3.3
-3.0_0.6_B2.4_2.4
-3.0_1.8_R2.4_0.4
1.9_2.5_B3.2_0.0
-2.0_0.3_B1.4_2.7
-0.5_2.2_R1.5_1.5
-0.2_5.1_B3.1_0.0		 2,710 (9.05%) 6.69 N/A
14 301300 바이브컴퍼니 코스닥 2026-10-16
(0.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,542 (0.13% / 1.9만주)
1,540 (-4.35% / 2.9만주)
1,610 (-1.77% / 2.9만주)
1,639 (-2.67% / 2.2만주)
1,684 (-2.60% / 1.4만주)
1,729 (-3.73% / 1.0만주)
1,796 (3.52% / 5.5만주)
1,735 (10.93% / 4.1만주)
1,564 (1.89% / 3.6만주)
1,535 (2.88% / 2.0만주)
2026-10-161,542 (0.13% / 1.9만주)
2026-10-151,540 (-4.35% / 2.9만주)
2026-10-141,610 (-1.77% / 2.9만주)
2026-10-131,639 (-2.67% / 2.2만주)
2026-10-121,684 (-2.60% / 1.4만주)
2026-10-081,729 (-3.73% / 1.0만주)
2026-10-071,796 (3.52% / 5.5만주)
2026-10-061,735 (10.93% / 4.1만주)
2026-10-021,564 (1.89% / 3.6만주)
2026-10-011,535 (2.88% / 2.0만주)
 -1.9_0.7_R8.8_1.2
5.5_3.9_B9.4_0.0
0.0_3.5_B1.8_2.7
0.0_2.9_B2.7_0.0
-3.7_0.5_R1.1_2.7
0.0_6.2_B3.7_0.0
0.0_2.7_R3.5_5.2
6.2_5.7_R4.5_5.1
2.9_2.5_B1.0_0.0
0.0_0.0_R2.9_2.5		 1,644 (6.75%) 6.61 N/A
15 085810 알티캐스트 코스닥 2026-10-16
(-1.18%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,339 (-1.18% / 0.5만주)
1,355 (-3.28% / 0.6만주)
1,401 (1.74% / 1.0만주)
1,377 (0.58% / 7.9만주)
1,369 (-0.51% / 0.3만주)
1,376 (-1.22% / 1.4만주)
1,393 (-1.90% / 0.7만주)
1,420 (2.31% / 1.0만주)
1,388 (2.59% / 1.7만주)
1,353 (-1.02% / 3.1만주)
2026-10-161,339 (-1.18% / 0.5만주)
2026-10-151,355 (-3.28% / 0.6만주)
2026-10-141,401 (1.74% / 1.0만주)
2026-10-131,377 (0.58% / 7.9만주)
2026-10-121,369 (-0.51% / 0.3만주)
2026-10-081,376 (-1.22% / 1.4만주)
2026-10-071,393 (-1.90% / 0.7만주)
2026-10-061,420 (2.31% / 1.0만주)
2026-10-021,388 (2.59% / 1.7만주)
2026-10-011,353 (-1.02% / 3.1만주)
 -1.5_0.4_R6.4_0.8
-1.2_0.5_B2.1_0.5
0.7_2.2_R1.1_0.1
0.0_1.2_R0.6_2.5
0.0_0.9_B0.5_0.0
2.3_0.4_B3.4_0.0
-0.6_0.1_B1.3_0.6
0.9_3.5_R1.4_0.6
3.8_0.4_B1.2_2.0
0.8_0.2_B1.8_4.1		 1,421 (4.87%) 6.12 N/A
16 227610 아우딘퓨쳐스 코스닥 2026-10-16
(1.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 928 (1.09% / 1.7만주)
918 (-3.16% / 3.9만주)
948 (2.05% / 2.9만주)
929 (1.53% / 4.3만주)
915 (-6.63% / 4.8만주)
980 (-1.41% / 5.0만주)
994 (1.95% / 2.0만주)
975 (-2.69% / 4.4만주)
1,002 (0.80% / 2.5만주)
994 (-0.60% / 2.1만주)
2026-10-16928 (1.09% / 1.7만주)
2026-10-15918 (-3.16% / 3.9만주)
2026-10-14948 (2.05% / 2.9만주)
2026-10-13929 (1.53% / 4.3만주)
2026-10-12915 (-6.63% / 4.8만주)
2026-10-08980 (-1.41% / 5.0만주)
2026-10-07994 (1.95% / 2.0만주)
2026-10-06975 (-2.69% / 4.4만주)
2026-10-021,002 (0.80% / 2.5만주)
2026-10-01994 (-0.60% / 2.1만주)
 0.0_3.6_R7.2_4.4
0.0_6.9_B3.2_0.2
0.5_0.5_R1.5_2.7
0.0_0.0_R1.5_3.3
-0.3_0.3_B6.3_4.9
0.0_0.9_B1.4_0.6
5.6_1.9_B3.5_0.0
1.1_0.1_B3.8_0.1
0.0_2.2_R0.8_1.0
0.0_4.1_B0.6_0.0		 984 (7.19%) 6.03 N/A
17 096690 에이루트 코스닥 2026-10-16
(-2.11%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,570 (-2.11% / 0.2만주)
5,690 (-0.35% / 0.2만주)
5,710 (-3.55% / 0.6만주)
5,920 (-3.90% / 0.1만주)
6,160 (-1.91% / 0.7만주)
6,280 (1.29% / 0.1만주)
6,200 (-1.74% / 0.3만주)
6,310 (-1.56% / 0.1만주)
6,410 (2.40% / 0.2만주)
6,260 (-0.95% / 0.4만주)
2026-10-165,570 (-2.11% / 0.2만주)
2026-10-155,690 (-0.35% / 0.2만주)
2026-10-145,710 (-3.55% / 0.6만주)
2026-10-135,920 (-3.90% / 0.1만주)
2026-10-126,160 (-1.91% / 0.7만주)
2026-10-086,280 (1.29% / 0.1만주)
2026-10-076,200 (-1.74% / 0.3만주)
2026-10-066,310 (-1.56% / 0.1만주)
2026-10-026,410 (2.40% / 0.2만주)
2026-10-016,260 (-0.95% / 0.4만주)
 -1.6_0.7_R5.4_3.2
-0.9_0.9_R0.5_5.1
-1.7_0.0_B1.9_7.0
-4.9_0.0_R1.0_5.9
-8.6_0.7_R7.3_3.1
-1.5_0.7_R2.8_4.3
4.6_1.3_B6.1_0.0
1.1_0.0_B2.6_1.2
-1.9_0.0_R4.4_1.7
-1.9_0.2_R1.0_3.8		 5,900 (3.69%) 5.92 N/A
18 160550 NEW 코스닥 2026-10-16
(-0.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 945 (-0.32% / 2.8만주)
948 (-5.11% / 2.6만주)
999 (5.38% / 2.6만주)
948 (-2.97% / 5.2만주)
977 (-2.01% / 4.1만주)
997 (0.20% / 1.6만주)
995 (0.10% / 3.0만주)
994 (-0.60% / 2.5만주)
1,000 (0.00% / 9.2만주)
1,000 (-1.38% / 6.8만주)
2026-10-16945 (-0.32% / 2.8만주)
2026-10-15948 (-5.11% / 2.6만주)
2026-10-14999 (5.38% / 2.6만주)
2026-10-13948 (-2.97% / 5.2만주)
2026-10-12977 (-2.01% / 4.1만주)
2026-10-08997 (0.20% / 1.6만주)
2026-10-07995 (0.10% / 3.0만주)
2026-10-06994 (-0.60% / 2.5만주)
2026-10-021,000 (0.00% / 9.2만주)
2026-10-011,000 (-1.38% / 6.8만주)
 0.0_0.5_R5.4_0.1
0.1_0.9_B5.2_0.0
-1.9_0.0_R7.4_0.4
2.1_0.1_B5.0_0.0
0.7_0.0_B2.7_0.0
-0.7_0.0_R0.9_1.3
0.6_0.5_B0.5_0.7
-0.1_0.7_B0.5_0.1
2.0_2.2_B2.0_0.0
0.0_1.0_B1.4_1.5		 999 (5.38%) 5.71 N/A
19 424760 벨로크 코스닥 2026-10-16
(-5.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,832 (-5.32% / 38.4만주)
1,935 (-7.64% / 10.1만주)
2,095 (-1.87% / 2.5만주)
2,135 (2.64% / 4.1만주)
2,080 (-5.02% / 3.7만주)
2,190 (-0.45% / 2.5만주)
2,200 (-4.14% / 2.7만주)
2,295 (11.14% / 18.6만주)
2,065 (-2.59% / 2.9만주)
2,120 (0.71% / 2.1만주)
2026-10-161,832 (-5.32% / 38.4만주)
2026-10-151,935 (-7.64% / 10.1만주)
2026-10-142,095 (-1.87% / 2.5만주)
2026-10-132,135 (2.64% / 4.1만주)
2026-10-122,080 (-5.02% / 3.7만주)
2026-10-082,190 (-0.45% / 2.5만주)
2026-10-072,200 (-4.14% / 2.7만주)
2026-10-062,295 (11.14% / 18.6만주)
2026-10-022,065 (-2.59% / 2.9만주)
2026-10-012,120 (0.71% / 2.1만주)
 0.5_16.4_B0.5_2.8
-3.1_3.9_B4.7_0.5
0.0_1.2_B1.9_0.0
-1.0_1.0_R3.6_4.4
-3.4_0.0_B1.7_3.3
-2.5_0.0_R2.1_1.8
1.7_0.2_B5.8_0.6
2.7_0.7_R8.3_6.1
-0.2_0.2_B2.4_0.9
0.2_3.3_R0.5_0.2		 1,934 (-0.05%) 5.57 N/A
20 238090 앤디포스 코스닥 2026-10-16
(-1.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,671 (-1.24% / 1.4만주)
1,692 (-4.19% / 1.4만주)
1,766 (-1.12% / 1.1만주)
1,786 (-0.22% / 1.9만주)
1,790 (0.67% / 1.2만주)
1,778 (2.42% / 1.5만주)
1,736 (-2.69% / 2.8만주)
1,784 (-0.28% / 2.6만주)
1,789 (0.06% / 1.4만주)
1,788 (-0.89% / 2.3만주)
2026-10-161,671 (-1.24% / 1.4만주)
2026-10-151,692 (-4.19% / 1.4만주)
2026-10-141,766 (-1.12% / 1.1만주)
2026-10-131,786 (-0.22% / 1.9만주)
2026-10-121,790 (0.67% / 1.2만주)
2026-10-081,778 (2.42% / 1.5만주)
2026-10-071,736 (-2.69% / 2.8만주)
2026-10-061,784 (-0.28% / 2.6만주)
2026-10-021,789 (0.06% / 1.4만주)
2026-10-011,788 (-0.89% / 2.3만주)
 -0.1_4.0_R4.0_6.7
-0.3_1.2_B3.9_0.3
1.6_1.9_B2.7_0.0
-5.0_0.0_R5.1_0.4
1.2_3.6_B0.6_0.0
0.0_3.2_R2.4_0.1
0.6_1.3_B3.3_1.6
0.8_2.9_B1.1_0.0
2.1_1.9_B2.0_0.0
0.0_0.6_B0.9_0.0		 1,757 (3.84%) 5.15 N/A
21 200780 비씨월드제약 코스닥 2026-10-16
(0.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,850 (0.35% / 0.9만주)
2,840 (-3.40% / 1.0만주)
2,940 (0.17% / 0.3만주)
2,935 (-2.17% / 0.8만주)
3,000 (-0.66% / 0.6만주)
3,020 (-0.66% / 0.1만주)
3,040 (-0.49% / 0.4만주)
3,055 (0.16% / 0.9만주)
3,050 (1.67% / 0.5만주)
3,000 (-0.50% / 0.3만주)
2026-10-162,850 (0.35% / 0.9만주)
2026-10-152,840 (-3.40% / 1.0만주)
2026-10-142,940 (0.17% / 0.3만주)
2026-10-132,935 (-2.17% / 0.8만주)
2026-10-123,000 (-0.66% / 0.6만주)
2026-10-083,020 (-0.66% / 0.1만주)
2026-10-073,040 (-0.49% / 0.4만주)
2026-10-063,055 (0.16% / 0.9만주)
2026-10-023,050 (1.67% / 0.5만주)
2026-10-013,000 (-0.50% / 0.3만주)
 3.5_3.2_R1.9_0.7
-1.0_0.4_B2.4_0.2
0.5_1.0_B0.3_2.2
-1.0_1.5_B1.2_0.3
1.0_1.2_B1.6_0.0
1.3_0.5_B1.9_0.0
0.0_0.3_B0.5_0.3
0.0_1.6_R0.2_0.2
-0.3_0.3_R2.0_0.7
-0.5_0.5_D0.0_0.8		 2,995 (5.46%) 5.09 N/A
22 050760 에스폴리텍 코스닥 2026-10-16
(1.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,237 (1.81% / 4.1만주)
1,215 (-3.03% / 4.1만주)
1,253 (4.85% / 17.8만주)
1,195 (-0.99% / 4.2만주)
1,207 (-0.08% / 1.8만주)
1,208 (-0.08% / 3.2만주)
1,209 (-0.66% / 8.8만주)
1,217 (2.53% / 19.0만주)
1,187 (1.37% / 3.7만주)
1,171 (-0.93% / 3.2만주)
2026-10-161,237 (1.81% / 4.1만주)
2026-10-151,215 (-3.03% / 4.1만주)
2026-10-141,253 (4.85% / 17.8만주)
2026-10-131,195 (-0.99% / 4.2만주)
2026-10-121,207 (-0.08% / 1.8만주)
2026-10-081,208 (-0.08% / 3.2만주)
2026-10-071,209 (-0.66% / 8.8만주)
2026-10-061,217 (2.53% / 19.0만주)
2026-10-021,187 (1.37% / 3.7만주)
2026-10-011,171 (-0.93% / 3.2만주)
 -1.1_0.0_R8.1_0.1
-1.0_0.7_B2.1_0.2
0.9_0.9_R3.9_2.0
-2.1_0.4_R1.1_0.3
-2.3_0.0_R2.3_0.1
0.0_2.5_B0.1_2.6
0.6_1.7_B1.2_0.6
2.4_0.2_R0.1_2.3
-1.3_0.0_R2.7_0.2
0.0_1.6_B0.9_0.0		 1,299 (6.91%) 5.01 N/A
23 373170 엠아이큐브솔루션 코스닥 2026-10-16
(0.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,591 (0.06% / 0.8만주)
1,590 (-6.31% / 5.3만주)
1,697 (-0.24% / 2.0만주)
1,701 (-5.60% / 3.0만주)
1,802 (-2.28% / 1.7만주)
1,844 (-3.81% / 1.5만주)
1,917 (1.00% / 3.1만주)
1,898 (3.43% / 12.0만주)
1,835 (0.66% / 2.2만주)
1,823 (3.70% / 3.2만주)
2026-10-161,591 (0.06% / 0.8만주)
2026-10-151,590 (-6.31% / 5.3만주)
2026-10-141,697 (-0.24% / 2.0만주)
2026-10-131,701 (-5.60% / 3.0만주)
2026-10-121,802 (-2.28% / 1.7만주)
2026-10-081,844 (-3.81% / 1.5만주)
2026-10-071,917 (1.00% / 3.1만주)
2026-10-061,898 (3.43% / 12.0만주)
2026-10-021,835 (0.66% / 2.2만주)
2026-10-011,823 (3.70% / 3.2만주)
 0.0_0.4_R5.0_1.3
-0.4_1.9_B5.9_0.4
0.0_2.2_B0.2_3.2
-1.2_0.6_B4.5_0.0
0.0_2.3_B2.3_2.5
-1.9_0.8_B2.0_0.0
5.3_4.3_B4.1_0.0
0.5_3.4_R2.9_4.8
-0.3_3.0_R0.9_0.0
-0.2_0.3_R3.9_0.8		 1,670 (5.03%) 4.97 N/A
24 064520 테크엘 코스닥 2026-10-16
(-0.36%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,401 (-0.36% / 1.4만주)
1,406 (-2.83% / 0.4만주)
1,447 (0.56% / 0.3만주)
1,439 (-4.00% / 1.2만주)
1,499 (-0.07% / 1.0만주)
1,500 (0.07% / 0.5만주)
1,499 (-0.20% / 1.1만주)
1,502 (0.87% / 0.6만주)
1,489 (-0.27% / 0.6만주)
1,493 (0.27% / 0.6만주)
2026-10-161,401 (-0.36% / 1.4만주)
2026-10-151,406 (-2.83% / 0.4만주)
2026-10-141,447 (0.56% / 0.3만주)
2026-10-131,439 (-4.00% / 1.2만주)
2026-10-121,499 (-0.07% / 1.0만주)
2026-10-081,500 (0.07% / 0.5만주)
2026-10-071,499 (-0.20% / 1.1만주)
2026-10-061,502 (0.87% / 0.6만주)
2026-10-021,489 (-0.27% / 0.6만주)
2026-10-011,493 (0.27% / 0.6만주)
 -0.9_0.1_R5.5_0.8
-1.9_0.6_B1.0_3.2
0.0_1.3_R0.6_1.2
-1.7_2.7_B2.4_1.2
0.0_2.9_B0.1_0.0
-1.7_1.6_R1.8_0.0
-0.8_3.8_R0.6_0.2
0.1_0.6_R0.7_3.1
-1.3_0.0_R1.0_0.7
-0.2_1.2_R0.5_0.5		 1,469 (4.48%) 4.85 N/A
25 044480 빌리언스 코스닥 2026-10-16
(3.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,955 (3.32% / 0.8만주)
2,860 (-5.77% / 1.3만주)
3,035 (-0.82% / 0.2만주)
3,060 (-1.92% / 0.4만주)
3,120 (0.16% / 2.3만주)
3,115 (-0.95% / 0.6만주)
3,145 (2.28% / 1.1만주)
3,075 (1.15% / 0.6만주)
3,040 (4.65% / 1.7만주)
2,905 (-8.65% / 1.9만주)
2026-10-162,955 (3.32% / 0.8만주)
2026-10-152,860 (-5.77% / 1.3만주)
2026-10-143,035 (-0.82% / 0.2만주)
2026-10-133,060 (-1.92% / 0.4만주)
2026-10-123,120 (0.16% / 2.3만주)
2026-10-083,115 (-0.95% / 0.6만주)
2026-10-073,145 (2.28% / 1.1만주)
2026-10-063,075 (1.15% / 0.6만주)
2026-10-023,040 (4.65% / 1.7만주)
2026-10-012,905 (-8.65% / 1.9만주)
 -0.7_2.1_R8.8_1.9
-1.6_0.9_B4.2_1.0
-1.8_1.2_R1.0_0.0
-0.5_3.4_B1.4_0.0
0.0_3.4_R0.2_2.7
0.0_1.1_B1.0_3.5
2.0_1.4_R0.3_5.7
6.4_2.0_B4.9_0.0
0.0_0.0_R4.6_5.1
0.3_0.2_B8.9_0.3		 3,090 (8.04%) 4.57 N/A
26 013810 스페코 코스닥 2026-10-16
(1.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,386 (1.76% / 2.1만주)
1,362 (-6.46% / 7.5만주)
1,456 (-0.27% / 2.5만주)
1,460 (-0.68% / 3.2만주)
1,470 (-2.39% / 1.9만주)
1,506 (-1.18% / 3.5만주)
1,524 (-0.13% / 1.8만주)
1,526 (-1.23% / 3.0만주)
1,545 (0.19% / 1.9만주)
1,542 (0.13% / 1.1만주)
2026-10-161,386 (1.76% / 2.1만주)
2026-10-151,362 (-6.46% / 7.5만주)
2026-10-141,456 (-0.27% / 2.5만주)
2026-10-131,460 (-0.68% / 3.2만주)
2026-10-121,470 (-2.39% / 1.9만주)
2026-10-081,506 (-1.18% / 3.5만주)
2026-10-071,524 (-0.13% / 1.8만주)
2026-10-061,526 (-1.23% / 3.0만주)
2026-10-021,545 (0.19% / 1.9만주)
2026-10-011,542 (0.13% / 1.1만주)
 1.3_2.0_R5.0_0.8
-6.0_3.7_B0.5_3.5
0.0_1.8_B0.3_0.5
-0.3_3.3_B0.3_0.4
-1.3_0.8_B1.1_0.9
-0.4_0.9_B0.8_0.0
0.9_0.9_B1.0_1.3
-0.1_0.3_B1.2_0.0
2.1_1.4_B1.9_0.0
-0.1_1.2_R0.3_1.4		 1,449 (6.39%) 4.55 N/A
27 318160 셀바이오휴먼텍 코스닥 2026-10-16
(0.31%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,400 (0.31% / 1.6만주)
6,380 (-2.89% / 2.5만주)
6,570 (-1.50% / 1.7만주)
6,670 (0.45% / 2.4만주)
6,640 (-0.15% / 2.6만주)
6,650 (-2.78% / 1.4만주)
6,840 (2.40% / 0.9만주)
6,680 (-0.74% / 1.7만주)
6,730 (0.00% / 3.9만주)
6,730 (-3.58% / 2.3만주)
2026-10-166,400 (0.31% / 1.6만주)
2026-10-156,380 (-2.89% / 2.5만주)
2026-10-146,570 (-1.50% / 1.7만주)
2026-10-136,670 (0.45% / 2.4만주)
2026-10-126,640 (-0.15% / 2.6만주)
2026-10-086,650 (-2.78% / 1.4만주)
2026-10-076,840 (2.40% / 0.9만주)
2026-10-066,680 (-0.74% / 1.7만주)
2026-10-026,730 (0.00% / 3.9만주)
2026-10-016,730 (-3.58% / 2.3만주)
 6.0_4.8_B1.2_2.5
-0.2_1.4_B2.7_0.0
-0.3_1.1_B1.2_0.3
2.7_4.0_B2.2_0.0
2.1_1.8_B2.2_0.0
1.8_0.8_B4.5_0.0
0.0_0.7_R2.4_1.8
-1.5_0.0_R0.8_1.9
0.1_3.4_B0.1_1.3
3.0_0.0_B6.4_0.0		 6,680 (4.70%) 4.38 N/A
28 322780 코퍼스코리아 코스닥 2026-10-16
(-0.59%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,521 (-0.59% / 3.9만주)
1,530 (-3.16% / 1.9만주)
1,580 (-2.95% / 2.3만주)
1,628 (1.12% / 1.6만주)
1,610 (-3.88% / 1.1만주)
1,675 (2.45% / 1.3만주)
1,635 (1.11% / 2.8만주)
1,617 (-0.49% / 4.2만주)
1,625 (-2.81% / 15.0만주)
1,672 (-0.18% / 6.9만주)
2026-10-161,521 (-0.59% / 3.9만주)
2026-10-151,530 (-3.16% / 1.9만주)
2026-10-141,580 (-2.95% / 2.3만주)
2026-10-131,628 (1.12% / 1.6만주)
2026-10-121,610 (-3.88% / 1.1만주)
2026-10-081,675 (2.45% / 1.3만주)
2026-10-071,635 (1.11% / 2.8만주)
2026-10-061,617 (-0.49% / 4.2만주)
2026-10-021,625 (-2.81% / 15.0만주)
2026-10-011,672 (-0.18% / 6.9만주)
 -4.4_0.0_R8.5_0.8
1.9_5.2_B5.0_0.0
0.1_3.4_B3.1_0.0
0.0_3.7_R1.1_4.7
1.3_0.0_B5.1_0.0
-0.2_2.4_R2.6_1.5
0.0_1.9_R1.1_2.9
3.8_0.6_B4.1_0.1
0.5_5.7_B3.3_5.7
0.0_5.1_B0.2_9.9		 1,587 (3.73%) 4.34 N/A
29 290670 대보마그네틱 코스닥 2026-10-16
(7.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,300 (7.40% / 2.4만주)
4,935 (-3.99% / 1.0만주)
5,140 (4.26% / 0.9만주)
4,930 (-2.57% / 1.0만주)
5,060 (-7.66% / 1.3만주)
5,480 (-0.36% / 0.9만주)
5,500 (-2.48% / 0.8만주)
5,640 (0.18% / 1.3만주)
5,630 (6.23% / 2.5만주)
5,300 (0.95% / 0.3만주)
2026-10-165,300 (7.40% / 2.4만주)
2026-10-154,935 (-3.99% / 1.0만주)
2026-10-145,140 (4.26% / 0.9만주)
2026-10-134,930 (-2.57% / 1.0만주)
2026-10-125,060 (-7.66% / 1.3만주)
2026-10-085,480 (-0.36% / 0.9만주)
2026-10-075,500 (-2.48% / 0.8만주)
2026-10-065,640 (0.18% / 1.3만주)
2026-10-025,630 (6.23% / 2.5만주)
2026-10-015,300 (0.95% / 0.3만주)
 3.3_2.0_R8.4_2.7
2.3_1.3_B6.2_0.0
1.4_1.4_R2.8_1.9
-0.4_4.8_B2.2_0.0
0.0_0.2_B7.7_0.0
0.0_2.9_B0.4_1.8
0.9_3.3_B3.3_1.2
3.0_4.1_B2.8_0.0
-0.8_0.0_R7.0_1.6
-1.3_0.0_R2.3_2.3		 5,530 (12.06%) 4.34 N/A
30 122690 서진오토모티브 코스닥 2026-10-16
(0.13%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,579 (0.13% / 1.8만주)
1,577 (-0.19% / 3.8만주)
1,580 (-0.44% / 0.9만주)
1,587 (-2.04% / 2.0만주)
1,620 (1.31% / 2.1만주)
1,599 (0.50% / 1.2만주)
1,591 (-0.56% / 2.3만주)
1,600 (-0.31% / 3.4만주)
1,605 (0.00% / 1.1만주)
1,605 (0.38% / 1.5만주)
2026-10-161,579 (0.13% / 1.8만주)
2026-10-151,577 (-0.19% / 3.8만주)
2026-10-141,580 (-0.44% / 0.9만주)
2026-10-131,587 (-2.04% / 2.0만주)
2026-10-121,620 (1.31% / 2.1만주)
2026-10-081,599 (0.50% / 1.2만주)
2026-10-071,591 (-0.56% / 2.3만주)
2026-10-061,600 (-0.31% / 3.4만주)
2026-10-021,605 (0.00% / 1.1만주)
2026-10-011,605 (0.38% / 1.5만주)
 0.0_0.2_R4.4_0.0
-0.6_3.8_R0.4_0.5
0.0_0.4_B0.4_0.0
0.0_1.4_B2.0_0.0
-0.6_0.9_R1.9_0.0
-0.1_0.6_R0.6_0.0
1.2_0.6_B1.7_0.0
1.1_1.5_B1.4_0.2
0.9_0.6_B0.9_0.0
-0.6_0.6_R0.9_0.4		 1,646 (4.38%) 4.24 N/A
31 290720 푸드나무 코스닥 2026-10-16
(-1.12%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,100 (-1.12% / 8.3만주)
3,135 (-2.94% / 5.9만주)
3,230 (-6.38% / 10.1만주)
3,450 (2.07% / 25.2만주)
3,380 (1.81% / 12.5만주)
3,320 (-1.48% / 11.1만주)
3,370 (4.01% / 10.0만주)
3,240 (7.11% / 27.3만주)
3,025 (-0.82% / 9.4만주)
3,050 (2.35% / 4.9만주)
2026-10-163,100 (-1.12% / 8.3만주)
2026-10-153,135 (-2.94% / 5.9만주)
2026-10-143,230 (-6.38% / 10.1만주)
2026-10-133,450 (2.07% / 25.2만주)
2026-10-123,380 (1.81% / 12.5만주)
2026-10-083,320 (-1.48% / 11.1만주)
2026-10-073,370 (4.01% / 10.0만주)
2026-10-063,240 (7.11% / 27.3만주)
2026-10-023,025 (-0.82% / 9.4만주)
2026-10-013,050 (2.35% / 4.9만주)
 0.3_4.6_R2.7_5.9
-0.9_3.0_B2.0_8.4
-0.3_0.9_B6.1_2.6
-3.0_1.1_R5.2_3.5
-1.1_1.7_R2.9_2.1
-2.1_1.8_R0.6_5.4
0.9_2.1_R3.1_0.6
-1.0_0.0_R8.2_4.6
-1.3_2.3_R0.5_3.8
0.0_4.4_R2.3_0.0		 3,230 (3.03%) 4.19 N/A
32 466410 사이냅소프트 코스닥 2026-10-16
(-0.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,540 (-0.23% / 0.2만주)
8,560 (-1.38% / 0.6만주)
8,680 (0.70% / 0.1만주)
8,620 (-0.92% / 0.4만주)
8,700 (-0.46% / 0.6만주)
8,740 (-0.11% / 1.4만주)
8,750 (0.11% / 0.4만주)
8,740 (-1.47% / 0.5만주)
8,870 (0.23% / 0.2만주)
8,850 (0.00% / 0.6만주)
2026-10-168,540 (-0.23% / 0.2만주)
2026-10-158,560 (-1.38% / 0.6만주)
2026-10-148,680 (0.70% / 0.1만주)
2026-10-138,620 (-0.92% / 0.4만주)
2026-10-128,700 (-0.46% / 0.6만주)
2026-10-088,740 (-0.11% / 1.4만주)
2026-10-078,750 (0.11% / 0.4만주)
2026-10-068,740 (-1.47% / 0.5만주)
2026-10-028,870 (0.23% / 0.2만주)
2026-10-018,850 (0.00% / 0.6만주)
 2.2_5.0_R1.6_1.2
-0.1_5.0_B1.3_0.0
0.0_0.0_R0.7_0.8
0.0_1.9_B0.9_0.0
0.0_2.3_B0.5_2.3
1.6_1.8_B1.7_0.0
1.7_1.1_B1.6_0.2
-0.1_0.2_B1.4_1.6
0.0_1.7_R0.2_0.6
-1.8_0.0_R1.8_1.1		 8,890 (3.86%) 4.10 N/A
33 220260 켐트로스 코스닥 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,180 (2.08% / 5.7만주)
4,095 (-10.00% / 17.8만주)
4,550 (0.11% / 8.3만주)
4,545 (0.44% / 11.4만주)
4,525 (-4.23% / 13.0만주)
4,725 (0.85% / 13.3만주)
4,685 (-2.80% / 15.6만주)
4,820 (-0.21% / 20.3만주)
4,830 (1.90% / 23.5만주)
4,740 (4.41% / 35.6만주)
2026-10-164,180 (2.08% / 5.7만주)
2026-10-154,095 (-10.00% / 17.8만주)
2026-10-144,550 (0.11% / 8.3만주)
2026-10-134,545 (0.44% / 11.4만주)
2026-10-124,525 (-4.23% / 13.0만주)
2026-10-084,725 (0.85% / 13.3만주)
2026-10-074,685 (-2.80% / 15.6만주)
2026-10-064,820 (-0.21% / 20.3만주)
2026-10-024,830 (1.90% / 23.5만주)
2026-10-014,740 (4.41% / 35.6만주)
 0.6_0.0_R5.6_0.0
-2.6_0.9_B7.6_0.0
0.0_2.2_R0.1_3.0
-3.2_1.3_R3.8_0.0
0.8_0.0_B5.0_0.9
0.1_1.2_R0.7_2.1
-1.0_0.0_B1.8_1.3
2.6_1.5_B2.7_0.0
0.0_1.3_R1.9_1.7
0.1_3.4_R4.3_1.7		 4,350 (6.23%) 4.07 N/A
34 419080 엔젯 코스닥 2026-10-16
(-2.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,465 (-2.62% / 4.0만주)
4,585 (-7.19% / 2.8만주)
4,940 (-3.52% / 1.4만주)
5,120 (3.75% / 2.9만주)
4,935 (-1.30% / 2.7만주)
5,000 (0.81% / 2.9만주)
4,960 (-1.78% / 1.6만주)
5,050 (0.20% / 1.8만주)
5,040 (1.61% / 2.6만주)
4,960 (1.85% / 2.7만주)
2026-10-164,465 (-2.62% / 4.0만주)
2026-10-154,585 (-7.19% / 2.8만주)
2026-10-144,940 (-3.52% / 1.4만주)
2026-10-135,120 (3.75% / 2.9만주)
2026-10-124,935 (-1.30% / 2.7만주)
2026-10-085,000 (0.81% / 2.9만주)
2026-10-074,960 (-1.78% / 1.6만주)
2026-10-065,050 (0.20% / 1.8만주)
2026-10-025,040 (1.61% / 2.6만주)
2026-10-014,960 (1.85% / 2.7만주)
 -2.5_3.1_R3.9_2.4
-1.6_4.0_B5.7_0.0
-2.1_2.3_B1.4_0.2
-2.7_2.1_R6.7_0.0
0.0_1.9_B1.3_1.8
-0.1_2.1_R0.9_2.4
1.0_1.8_B2.7_0.0
1.4_1.6_B1.2_0.8
2.8_5.4_B1.2_0.2
0.6_1.8_R1.2_1.8		 4,645 (1.31%) 4.03 N/A
35 309930 조이웍스앤코 코스닥 2026-10-16
(2.97%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 868 (2.97% / 0.4만주)
843 (-3.10% / 2.1만주)
870 (-4.61% / 2.4만주)
912 (0.11% / 10.0만주)
911 (-2.25% / 5.1만주)
932 (-0.75% / 1.9만주)
939 (-0.63% / 5.5만주)
945 (7.51% / 10.7만주)
879 (4.89% / 10.7만주)
838 (2.70% / 3.2만주)
2026-10-16868 (2.97% / 0.4만주)
2026-10-15843 (-3.10% / 2.1만주)
2026-10-14870 (-4.61% / 2.4만주)
2026-10-13912 (0.11% / 10.0만주)
2026-10-12911 (-2.25% / 5.1만주)
2026-10-08932 (-0.75% / 1.9만주)
2026-10-07939 (-0.63% / 5.5만주)
2026-10-06945 (7.51% / 10.7만주)
2026-10-02879 (4.89% / 10.7만주)
2026-10-01838 (2.70% / 3.2만주)
 1.1_0.0_R5.9_3.8
0.6_0.0_B3.7_9.5
-2.7_2.2_B1.9_7.9
-1.0_7.4_R1.1_1.9
-1.9_1.2_B0.3_2.7
-4.2_3.9_R3.6_0.5
-0.1_1.6_B0.5_1.1
1.5_2.7_R5.9_4.3
2.0_3.2_R2.8_1.9
3.4_4.5_B0.7_1.7		 902 (7.00%) 3.92 N/A
36 056730 CNT85 코스닥 2026-10-16
(-7.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,102 (-7.78% / 1.4만주)
1,195 (1.27% / 1.9만주)
1,180 (-1.01% / 2.6만주)
1,192 (1.53% / 3.1만주)
1,174 (-6.08% / 34.9만주)
1,250 (-7.41% / 1.4만주)
1,350 (10.29% / 13.8만주)
1,224 (2.77% / 5.5만주)
1,191 (0.08% / 3.0만주)
1,190 (-2.94% / 3.9만주)
2026-10-161,102 (-7.78% / 1.4만주)
2026-10-151,195 (1.27% / 1.9만주)
2026-10-141,180 (-1.01% / 2.6만주)
2026-10-131,192 (1.53% / 3.1만주)
2026-10-121,174 (-6.08% / 34.9만주)
2026-10-081,250 (-7.41% / 1.4만주)
2026-10-071,350 (10.29% / 13.8만주)
2026-10-061,224 (2.77% / 5.5만주)
2026-10-021,191 (0.08% / 3.0만주)
2026-10-011,190 (-2.94% / 3.9만주)
 -2.3_3.8_B1.9_2.0
-0.2_3.7_R1.4_0.3
-0.9_1.0_B0.1_2.9
-0.1_1.4_R1.6_1.0
0.8_3.1_B6.8_13.4
-0.4_0.0_B7.1_0.3
0.0_1.0_R10.3_0.6
-0.1_0.3_R2.9_5.3
0.8_0.9_B0.7_4.1
-6.0_0.0_R3.2_2.0		 1,145 (-4.18%) 3.90 N/A
37 159910 에코글로우 코스닥 2026-10-16
(2.08%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,945 (2.08% / 0.5만주)
2,885 (-1.20% / 0.2만주)
2,920 (-0.34% / 0.3만주)
2,930 (-1.68% / 0.7만주)
2,980 (-1.97% / 0.3만주)
3,040 (-0.82% / 1.4만주)
3,065 (-0.16% / 2.4만주)
3,070 (-2.69% / 0.2만주)
3,155 (0.48% / 1.5만주)
3,140 (5.37% / 0.6만주)
2026-10-162,945 (2.08% / 0.5만주)
2026-10-152,885 (-1.20% / 0.2만주)
2026-10-142,920 (-0.34% / 0.3만주)
2026-10-132,930 (-1.68% / 0.7만주)
2026-10-122,980 (-1.97% / 0.3만주)
2026-10-083,040 (-0.82% / 1.4만주)
2026-10-073,065 (-0.16% / 2.4만주)
2026-10-063,070 (-2.69% / 0.2만주)
2026-10-023,155 (0.48% / 1.5만주)
2026-10-013,140 (5.37% / 0.6만주)
 0.5_2.2_R5.5_0.3
0.0_1.6_B1.2_0.0
-3.4_0.0_R3.2_2.6
-1.0_2.0_B0.7_0.3
-0.2_1.3_B1.8_0.5
0.3_2.3_B1.1_0.0
0.0_2.9_B0.2_0.7
-1.0_1.6_B1.8_0.2
0.0_6.2_R0.5_0.0
-0.7_2.9_R6.1_0.3		 3,060 (6.07%) 3.90 N/A
38 252500 세화피앤씨 코스닥 2026-10-16
(0.46%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,205 (0.46% / 0.5만주)
2,195 (-5.39% / 2.7만주)
2,320 (-1.28% / 0.3만주)
2,350 (-1.67% / 2.7만주)
2,390 (1.49% / 1.4만주)
2,355 (-3.88% / 0.7만주)
2,450 (7.22% / 4.3만주)
2,285 (2.01% / 0.6만주)
2,240 (-1.54% / 0.5만주)
2,275 (0.44% / 0.5만주)
2026-10-162,205 (0.46% / 0.5만주)
2026-10-152,195 (-5.39% / 2.7만주)
2026-10-142,320 (-1.28% / 0.3만주)
2026-10-132,350 (-1.67% / 2.7만주)
2026-10-122,390 (1.49% / 1.4만주)
2026-10-082,355 (-3.88% / 0.7만주)
2026-10-072,450 (7.22% / 4.3만주)
2026-10-062,285 (2.01% / 0.6만주)
2026-10-022,240 (-1.54% / 0.5만주)
2026-10-012,275 (0.44% / 0.5만주)
 -0.5_0.7_R4.8_0.0
-0.9_0.5_B4.6_0.7
-2.6_0.0_R1.3_1.9
0.0_0.0_B1.7_0.6
0.4_1.7_R1.1_0.4
0.8_0.2_B4.7_0.0
0.0_2.0_R7.2_0.8
0.0_0.2_R2.0_2.0
0.0_1.3_B1.5_2.4
0.4_2.2_D0.0_0.0		 2,290 (4.33%) 3.85 N/A
39 376180 피코그램 코스닥 2026-10-16
(3.53%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,349 (3.53% / 1.0만주)
1,303 (-2.18% / 3.2만주)
1,332 (-2.42% / 2.0만주)
1,365 (-1.80% / 1.3만주)
1,390 (-4.92% / 1.6만주)
1,462 (-1.55% / 1.8만주)
1,485 (-1.79% / 2.5만주)
1,512 (0.80% / 2.4만주)
1,500 (0.07% / 2.5만주)
1,499 (8.86% / 5.1만주)
2026-10-161,349 (3.53% / 1.0만주)
2026-10-151,303 (-2.18% / 3.2만주)
2026-10-141,332 (-2.42% / 2.0만주)
2026-10-131,365 (-1.80% / 1.3만주)
2026-10-121,390 (-4.92% / 1.6만주)
2026-10-081,462 (-1.55% / 1.8만주)
2026-10-071,485 (-1.79% / 2.5만주)
2026-10-061,512 (0.80% / 2.4만주)
2026-10-021,500 (0.07% / 2.5만주)
2026-10-011,499 (8.86% / 5.1만주)
 0.0_0.1_R7.4_0.0
4.1_3.2_B6.0_0.0
3.6_2.4_B5.8_0.0
0.0_0.9_B1.8_6.0
-0.8_0.0_B4.1_2.1
-1.9_0.0_R0.3_2.5
0.1_0.9_B1.9_0.3
-1.1_0.9_R2.0_4.6
0.0_3.3_R0.1_1.3
0.9_2.1_R7.8_2.7		 1,400 (7.44%) 3.78 N/A
40 037230 한국팩키지 코스닥 2026-10-16
(2.75%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,269 (2.75% / 0.5만주)
1,235 (-3.21% / 4.3만주)
1,276 (0.47% / 1.9만주)
1,270 (-4.15% / 3.3만주)
1,325 (-0.82% / 9.8만주)
1,336 (0.45% / 2.4만주)
1,330 (0.30% / 1.9만주)
1,326 (0.30% / 1.3만주)
1,322 (-0.08% / 1.1만주)
1,323 (-0.23% / 1.5만주)
2026-10-161,269 (2.75% / 0.5만주)
2026-10-151,235 (-3.21% / 4.3만주)
2026-10-141,276 (0.47% / 1.9만주)
2026-10-131,270 (-4.15% / 3.3만주)
2026-10-121,325 (-0.82% / 9.8만주)
2026-10-081,336 (0.45% / 2.4만주)
2026-10-071,330 (0.30% / 1.9만주)
2026-10-061,326 (0.30% / 1.3만주)
2026-10-021,322 (-0.08% / 1.1만주)
2026-10-011,323 (-0.23% / 1.5만주)
 1.6_1.2_R4.9_1.5
-1.8_0.4_B1.4_3.0
2.0_0.4_B1.5_0.9
2.8_0.6_B6.8_0.0
2.1_0.3_B2.9_0.0
0.0_0.7_R0.5_0.0
-0.2_0.6_R0.5_3.0
2.7_0.8_B2.4_0.0
-0.2_0.4_R0.2_0.3
-0.7_1.2_R0.5_1.1		 1,317 (6.64%) 3.78 N/A
41 019210 와이지-원 코스닥 2026-10-16
(4.86%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,000 (4.86% / 45.1만주)
10,490 (-8.86% / 56.0만주)
11,510 (0.17% / 32.7만주)
11,490 (-2.05% / 57.4만주)
11,730 (-3.46% / 46.9만주)
12,150 (-2.80% / 38.7만주)
12,500 (-1.65% / 44.5만주)
12,710 (-1.32% / 56.2만주)
12,880 (1.18% / 61.9만주)
12,730 (0.16% / 47.6만주)
2026-10-1611,000 (4.86% / 45.1만주)
2026-10-1510,490 (-8.86% / 56.0만주)
2026-10-1411,510 (0.17% / 32.7만주)
2026-10-1311,490 (-2.05% / 57.4만주)
2026-10-1211,730 (-3.46% / 46.9만주)
2026-10-0812,150 (-2.80% / 38.7만주)
2026-10-0712,500 (-1.65% / 44.5만주)
2026-10-0612,710 (-1.32% / 56.2만주)
2026-10-0212,880 (1.18% / 61.9만주)
2026-10-0112,730 (0.16% / 47.6만주)
 1.0_2.7_R7.6_0.0
-5.7_1.2_B3.3_3.7
0.3_1.4_B0.2_3.1
-2.0_4.6_B0.1_0.7
-0.9_0.3_B2.6_4.9
-0.2_0.2_B2.6_0.5
0.4_1.4_B2.0_0.1
0.9_1.3_B2.2_2.2
0.4_2.2_R0.8_2.0
-0.6_2.5_R0.7_0.5		 11,400 (8.67%) 3.64 N/A
42 222980 한국맥널티 코스닥 2026-10-16
(0.00%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,814 (0.00% / 1.0만주)
1,814 (-0.06% / 1.6만주)
1,815 (0.00% / 1.3만주)
1,815 (-1.31% / 1.1만주)
1,839 (-6.17% / 1.5만주)
1,960 (-1.51% / 1.2만주)
1,990 (-3.16% / 1.1만주)
2,055 (-2.84% / 2.1만주)
2,115 (0.71% / 0.1만주)
2,100 (0.96% / 0.2만주)
2026-10-161,814 (0.00% / 1.0만주)
2026-10-151,814 (-0.06% / 1.6만주)
2026-10-141,815 (0.00% / 1.3만주)
2026-10-131,815 (-1.31% / 1.1만주)
2026-10-121,839 (-6.17% / 1.5만주)
2026-10-081,960 (-1.51% / 1.2만주)
2026-10-071,990 (-3.16% / 1.1만주)
2026-10-062,055 (-2.84% / 2.1만주)
2026-10-022,115 (0.71% / 0.1만주)
2026-10-012,100 (0.96% / 0.2만주)
 5.2_4.5_B1.5_0.0
5.2_3.5_B5.0_0.0
5.8_0.1_B5.5_0.0
0.0_0.8_B1.3_1.2
2.0_0.0_B8.1_1.8
-0.5_0.1_B1.0_2.3
1.9_0.1_B5.0_0.0
3.5_0.0_B6.2_0.0
4.3_1.9_B3.4_0.0
7.0_0.7_B5.6_0.0		 1,880 (3.64%) 3.64 N/A
43 452400 이닉스 코스닥 2026-10-16
(3.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,000 (3.20% / 1.5만주)
4,845 (-6.47% / 1.3만주)
5,180 (-0.38% / 0.8만주)
5,200 (-1.52% / 1.0만주)
5,280 (-2.76% / 1.0만주)
5,430 (0.56% / 1.3만주)
5,400 (0.93% / 0.3만주)
5,350 (0.75% / 0.5만주)
5,310 (0.95% / 0.5만주)
5,260 (-1.13% / 1.4만주)
2026-10-165,000 (3.20% / 1.5만주)
2026-10-154,845 (-6.47% / 1.3만주)
2026-10-145,180 (-0.38% / 0.8만주)
2026-10-135,200 (-1.52% / 1.0만주)
2026-10-125,280 (-2.76% / 1.0만주)
2026-10-085,430 (0.56% / 1.3만주)
2026-10-075,400 (0.93% / 0.3만주)
2026-10-065,350 (0.75% / 0.5만주)
2026-10-025,310 (0.95% / 0.5만주)
2026-10-015,260 (-1.13% / 1.4만주)
 0.0_0.0_R6.9_1.7
0.0_1.1_B6.5_0.0
2.3_2.5_B2.6_0.0
2.3_4.7_B3.7_0.0
0.9_1.7_B3.6_0.0
-0.2_3.5_R0.7_0.0
1.1_1.1_B0.2_0.2
0.6_1.7_R0.2_0.9
0.0_0.2_R1.0_1.1
-0.8_1.1_B0.4_0.6		 5,180 (6.91%) 3.60 N/A
44 440320 오픈놀 코스닥 2026-10-16
(-0.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,923 (-0.67% / 1.2만주)
1,936 (-5.79% / 1.7만주)
2,055 (1.99% / 0.6만주)
2,015 (-0.98% / 1.0만주)
2,035 (-3.10% / 0.7만주)
2,100 (1.20% / 1.1만주)
2,075 (0.00% / 3.6만주)
2,075 (0.00% / 1.9만주)
2,075 (0.24% / 1.7만주)
2,070 (-0.24% / 0.8만주)
2026-10-161,923 (-0.67% / 1.2만주)
2026-10-151,936 (-5.79% / 1.7만주)
2026-10-142,055 (1.99% / 0.6만주)
2026-10-132,015 (-0.98% / 1.0만주)
2026-10-122,035 (-3.10% / 0.7만주)
2026-10-082,100 (1.20% / 1.1만주)
2026-10-072,075 (0.00% / 3.6만주)
2026-10-062,075 (0.00% / 1.9만주)
2026-10-022,075 (0.24% / 1.7만주)
2026-10-012,070 (-0.24% / 0.8만주)
 -4.3_0.0_R7.6_0.1
1.2_1.4_B6.9_0.0
5.0_2.7_B2.8_0.0
-1.7_2.5_R0.8_0.7
2.4_1.0_B5.3_0.0
3.4_2.1_B2.1_0.0
0.0_3.4_D0.0_4.1
1.7_1.9_B1.7_1.2
2.9_1.2_B2.6_0.0
6.7_0.5_B6.5_0.0		 1,992 (2.89%) 3.59 N/A
45 432720 퀄리타스반도체 코스닥 2026-10-16
(9.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 9,830 (9.47% / 14.5만주)
8,980 (-9.02% / 20.7만주)
9,870 (-4.36% / 9.4만주)
10,320 (-3.37% / 13.1만주)
10,680 (-8.33% / 13.7만주)
11,650 (-1.02% / 11.5만주)
11,770 (-5.76% / 16.6만주)
12,490 (3.22% / 31.2만주)
12,100 (1.26% / 26.5만주)
11,950 (10.14% / 81.7만주)
2026-10-169,830 (9.47% / 14.5만주)
2026-10-158,980 (-9.02% / 20.7만주)
2026-10-149,870 (-4.36% / 9.4만주)
2026-10-1310,320 (-3.37% / 13.1만주)
2026-10-1210,680 (-8.33% / 13.7만주)
2026-10-0811,650 (-1.02% / 11.5만주)
2026-10-0711,770 (-5.76% / 16.6만주)
2026-10-0612,490 (3.22% / 31.2만주)
2026-10-0212,100 (1.26% / 26.5만주)
2026-10-0111,950 (10.14% / 81.7만주)
 0.1_1.9_R13.2_5.1
-4.8_2.6_B4.5_0.0
0.0_1.5_B4.4_2.5
-1.9_8.8_B1.5_0.0
-1.2_0.1_B7.2_0.5
-0.6_0.9_B0.4_2.6
0.1_0.0_B5.8_0.0
4.8_3.8_B1.5_0.9
1.6_3.4_B0.3_1.6
0.3_0.1_R9.8_6.7		 10,180 (13.36%) 3.56 N/A
46 462510 라메디텍 코스닥 2026-10-16
(1.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,100 (1.47% / 2.4만주)
3,055 (-0.97% / 4.0만주)
3,085 (1.15% / 4.6만주)
3,050 (-6.87% / 3.7만주)
3,275 (-6.56% / 5.3만주)
3,505 (2.19% / 3.5만주)
3,430 (-3.92% / 5.3만주)
3,570 (0.71% / 6.2만주)
3,545 (-3.67% / 8.2만주)
3,680 (1.94% / 19.6만주)
2026-10-163,100 (1.47% / 2.4만주)
2026-10-153,055 (-0.97% / 4.0만주)
2026-10-143,085 (1.15% / 4.6만주)
2026-10-133,050 (-6.87% / 3.7만주)
2026-10-123,275 (-6.56% / 5.3만주)
2026-10-083,505 (2.19% / 3.5만주)
2026-10-073,430 (-3.92% / 5.3만주)
2026-10-063,570 (0.71% / 6.2만주)
2026-10-023,545 (-3.67% / 8.2만주)
2026-10-013,680 (1.94% / 19.6만주)
 -1.5_0.7_R6.6_5.3
-0.8_4.6_B0.2_1.3
-1.5_0.3_R2.7_4.1
-3.2_1.3_B3.8_3.2
-0.7_2.4_B5.9_0.0
1.6_2.7_R0.6_3.0
0.0_0.4_B3.9_4.6
-1.0_0.9_R1.7_2.4
-1.1_2.4_B2.6_0.3
1.7_6.3_R0.3_3.0		 3,210 (5.07%) 3.55 N/A
47 238120 얼라인드 코스닥 2026-10-16
(2.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,535 (2.22% / 1.8만주)
2,480 (-0.40% / 1.1만주)
2,490 (-1.39% / 0.9만주)
2,525 (-0.20% / 0.5만주)
2,530 (-4.89% / 2.2만주)
2,660 (-3.27% / 2.4만주)
2,750 (2.04% / 2.6만주)
2,695 (0.00% / 3.2만주)
2,695 (-1.82% / 1.7만주)
2,745 (-7.42% / 5.4만주)
2026-10-162,535 (2.22% / 1.8만주)
2026-10-152,480 (-0.40% / 1.1만주)
2026-10-142,490 (-1.39% / 0.9만주)
2026-10-132,525 (-0.20% / 0.5만주)
2026-10-122,530 (-4.89% / 2.2만주)
2026-10-082,660 (-3.27% / 2.4만주)
2026-10-072,750 (2.04% / 2.6만주)
2026-10-062,695 (0.00% / 3.2만주)
2026-10-022,695 (-1.82% / 1.7만주)
2026-10-012,745 (-7.42% / 5.4만주)
 3.2_4.1_R2.5_0.2
-1.0_4.9_R0.6_3.8
1.4_0.2_B2.7_1.2
0.2_4.6_B0.4_2.2
0.0_1.2_B4.9_0.0
0.7_0.6_B4.0_0.0
0.2_1.1_R1.9_3.3
0.9_0.4_B0.9_1.5
0.9_0.0_B2.7_0.0
-3.9_0.7_B3.7_0.4		 2,625 (5.85%) 3.55 N/A
48 067370 선바이오 코스닥 2026-10-16
(4.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,670 (4.04% / 5.8만주)
5,450 (0.00% / 0.3만주)
5,450 (1.68% / 0.4만주)
5,360 (0.00% / 1.2만주)
5,360 (-2.19% / 0.3만주)
5,480 (-0.72% / 0.2만주)
5,520 (1.85% / 0.3만주)
5,420 (0.37% / 0.2만주)
5,400 (-1.64% / 0.1만주)
5,490 (-0.90% / 0.3만주)
2026-10-165,670 (4.04% / 5.8만주)
2026-10-155,450 (0.00% / 0.3만주)
2026-10-145,450 (1.68% / 0.4만주)
2026-10-135,360 (0.00% / 1.2만주)
2026-10-125,360 (-2.19% / 0.3만주)
2026-10-085,480 (-0.72% / 0.2만주)
2026-10-075,520 (1.85% / 0.3만주)
2026-10-065,420 (0.37% / 0.2만주)
2026-10-025,400 (-1.64% / 0.1만주)
2026-10-015,490 (-0.90% / 0.3만주)
 5.3_5.1_R2.3_0.5
-0.9_1.9_R0.9_0.9
-1.9_0.8_R3.6_0.4
-1.3_3.8_R1.3_2.1
0.4_0.2_B2.5_0.2
0.2_1.5_B0.9_0.7
1.5_0.9_R0.4_0.0
2.0_2.0_B1.6_1.5
1.6_0.2_B3.2_0.0
0.0_1.3_B0.9_1.6		 5,870 (7.71%) 3.53 N/A
49 373200 엑스플러스 코스닥 2026-10-16
(-4.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,000 (-4.76% / 8.1만주)
2,100 (-1.41% / 6.5만주)
2,130 (-0.47% / 8.7만주)
2,140 (2.88% / 26.9만주)
2,080 (4.47% / 55.8만주)
1,991 (7.16% / 65.0만주)
1,858 (-2.93% / 5.5만주)
1,914 (1.27% / 13.8만주)
1,890 (11.18% / 11.7만주)
1,700 (-8.21% / 10.8만주)
2026-10-162,000 (-4.76% / 8.1만주)
2026-10-152,100 (-1.41% / 6.5만주)
2026-10-142,130 (-0.47% / 8.7만주)
2026-10-132,140 (2.88% / 26.9만주)
2026-10-122,080 (4.47% / 55.8만주)
2026-10-081,991 (7.16% / 65.0만주)
2026-10-071,858 (-2.93% / 5.5만주)
2026-10-061,914 (1.27% / 13.8만주)
2026-10-021,890 (11.18% / 11.7만주)
2026-10-011,700 (-8.21% / 10.8만주)
 0.0_4.8_B1.4_1.7
0.0_2.9_B1.4_2.1
-3.7_0.7_R3.4_1.2
6.3_3.7_B3.2_1.8
2.5_4.4_R2.0_10.1
0.0_0.4_R7.2_13.0
1.9_0.3_B4.7_1.5
3.0_3.3_B1.6_8.9
0.4_0.1_R10.8_4.2
1.5_0.7_B9.6_0.0		 2,070 (-1.43%) 3.50 N/A
50 435570 에르코스 코스닥 2026-10-16
(-1.62%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 6,660 (-1.62% / 0.1만주)
6,770 (-3.29% / 0.6만주)
7,000 (1.30% / 0.2만주)
6,910 (0.14% / 0.3만주)
6,900 (-2.54% / 0.3만주)
7,080 (-0.28% / 0.1만주)
7,100 (0.57% / 0.3만주)
7,060 (1.44% / 0.3만주)
6,960 (-1.14% / 0.5만주)
7,040 (-0.71% / 0.1만주)
2026-10-166,660 (-1.62% / 0.1만주)
2026-10-156,770 (-3.29% / 0.6만주)
2026-10-147,000 (1.30% / 0.2만주)
2026-10-136,910 (0.14% / 0.3만주)
2026-10-126,900 (-2.54% / 0.3만주)
2026-10-087,080 (-0.28% / 0.1만주)
2026-10-077,100 (0.57% / 0.3만주)
2026-10-067,060 (1.44% / 0.3만주)
2026-10-026,960 (-1.14% / 0.5만주)
2026-10-017,040 (-0.71% / 0.1만주)
 0.3_2.9_R1.5_4.1
-1.3_2.2_B2.0_0.1
0.0_1.0_R1.3_0.7
2.0_1.2_B1.8_0.0
0.1_0.9_B2.7_0.0
-0.4_2.0_R0.1_1.4
-0.8_0.3_R1.4_1.7
0.7_3.0_R0.7_0.0
-0.4_1.6_B0.7_1.7
0.0_1.4_B0.7_0.0		 6,890 (1.77%) 3.45 N/A
51 044990 에이치엔에스하이텍 코스닥 2026-10-16
(3.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 10,820 (3.24% / 0.8만주)
10,480 (-8.23% / 2.4만주)
11,420 (-0.70% / 0.9만주)
11,500 (-1.20% / 1.5만주)
11,640 (-1.19% / 1.2만주)
11,780 (-0.34% / 0.3만주)
11,820 (-1.75% / 1.2만주)
12,030 (3.00% / 1.5만주)
11,680 (3.82% / 1.3만주)
11,250 (3.78% / 1.8만주)
2026-10-1610,820 (3.24% / 0.8만주)
2026-10-1510,480 (-8.23% / 2.4만주)
2026-10-1411,420 (-0.70% / 0.9만주)
2026-10-1311,500 (-1.20% / 1.5만주)
2026-10-1211,640 (-1.19% / 1.2만주)
2026-10-0811,780 (-0.34% / 0.3만주)
2026-10-0711,820 (-1.75% / 1.2만주)
2026-10-0612,030 (3.00% / 1.5만주)
2026-10-0211,680 (3.82% / 1.3만주)
2026-10-0111,250 (3.78% / 1.8만주)
 1.1_1.2_R5.6_0.0
-6.0_2.6_B2.4_3.4
-2.6_1.0_R2.0_2.1
-2.0_6.1_R0.8_2.1
-0.3_3.0_B0.9_0.3
-0.1_1.0_B0.3_2.5
0.4_0.4_B2.2_2.6
0.3_0.0_R2.7_0.4
0.4_1.0_R3.4_1.2
0.0_0.0_R3.8_0.3		 11,190 (6.77%) 3.42 N/A
52 399720 가온칩스 코스닥 2026-10-16
(3.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 37,400 (3.89% / 15.2만주)
36,000 (-10.78% / 9.9만주)
40,350 (-3.58% / 8.7만주)
41,850 (-4.23% / 8.1만주)
43,700 (-8.86% / 10.7만주)
47,950 (2.57% / 20.6만주)
46,750 (-3.01% / 7.0만주)
48,200 (0.00% / 10.7만주)
48,200 (-0.41% / 13.1만주)
48,400 (6.14% / 17.5만주)
2026-10-1637,400 (3.89% / 15.2만주)
2026-10-1536,000 (-10.78% / 9.9만주)
2026-10-1440,350 (-3.58% / 8.7만주)
2026-10-1341,850 (-4.23% / 8.1만주)
2026-10-1243,700 (-8.86% / 10.7만주)
2026-10-0847,950 (2.57% / 20.6만주)
2026-10-0746,750 (-3.01% / 7.0만주)
2026-10-0648,200 (0.00% / 10.7만주)
2026-10-0248,200 (-0.41% / 13.1만주)
2026-10-0148,400 (6.14% / 17.5만주)
 0.3_1.1_R7.1_0.0
-6.2_4.2_B4.9_0.9
-1.4_0.9_B2.2_6.2
-4.6_4.3_R0.4_1.7
-3.3_0.7_B5.7_1.0
4.0_1.8_B1.3_1.6
-1.0_0.9_B2.0_0.6
-0.2_1.6_R0.2_0.7
0.4_1.6_B0.8_1.7
-0.9_0.4_R7.1_0.0		 38,650 (7.36%) 3.34 N/A
53 023600 삼보판지 코스닥 2026-10-16
(0.35%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,710 (0.35% / 0.5만주)
8,680 (-2.58% / 1.5만주)
8,910 (0.56% / 2.5만주)
8,860 (-1.66% / 0.6만주)
9,010 (0.11% / 0.3만주)
9,000 (-0.11% / 1.5만주)
9,010 (-0.22% / 0.4만주)
9,030 (0.56% / 0.2만주)
8,980 (-0.55% / 1.2만주)
9,030 (0.22% / 0.2만주)
2026-10-168,710 (0.35% / 0.5만주)
2026-10-158,680 (-2.58% / 1.5만주)
2026-10-148,910 (0.56% / 2.5만주)
2026-10-138,860 (-1.66% / 0.6만주)
2026-10-129,010 (0.11% / 0.3만주)
2026-10-089,000 (-0.11% / 1.5만주)
2026-10-079,010 (-0.22% / 0.4만주)
2026-10-069,030 (0.56% / 0.2만주)
2026-10-028,980 (-0.55% / 1.2만주)
2026-10-019,030 (0.22% / 0.2만주)
 0.5_1.9_R3.2_0.0
-0.1_2.0_B2.5_0.1
0.5_1.3_R0.1_0.4
-0.1_0.9_B1.6_0.0
1.0_0.7_B0.9_0.1
0.7_0.3_B0.8_0.0
0.0_0.4_B0.2_0.6
0.9_0.6_B0.3_0.0
-0.1_0.9_B0.4_0.3
0.0_0.6_R0.2_0.2		 9,000 (3.69%) 3.33 N/A
54 461030 아이엠비디엑스 코스닥 2026-10-16
(5.89%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,605 (5.89% / 2.3만주)
2,460 (-7.69% / 1.5만주)
2,665 (-1.30% / 1.2만주)
2,700 (-0.18% / 2.6만주)
2,705 (-4.92% / 1.5만주)
2,845 (-3.89% / 1.2만주)
2,960 (-2.63% / 1.2만주)
3,040 (4.83% / 1.7만주)
2,900 (-2.85% / 2.0만주)
2,985 (2.40% / 2.7만주)
2026-10-162,605 (5.89% / 2.3만주)
2026-10-152,460 (-7.69% / 1.5만주)
2026-10-142,665 (-1.30% / 1.2만주)
2026-10-132,700 (-0.18% / 2.6만주)
2026-10-122,705 (-4.92% / 1.5만주)
2026-10-082,845 (-3.89% / 1.2만주)
2026-10-072,960 (-2.63% / 1.2만주)
2026-10-063,040 (4.83% / 1.7만주)
2026-10-022,900 (-2.85% / 2.0만주)
2026-10-012,985 (2.40% / 2.7만주)
 0.2_0.0_R9.1_0.7
-6.2_0.4_B1.6_5.4
-4.8_0.0_R3.7_2.8
-0.2_7.4_D0.0_3.3
0.9_0.2_B5.7_0.0
1.4_0.0_B5.2_0.0
0.7_0.2_B3.3_0.0
0.0_0.0_R4.8_0.0
-0.5_0.0_B2.4_1.7
1.5_3.0_R0.8_0.0		 2,690 (9.35%) 3.26 N/A
55 131180 딜리 코스닥 2026-10-16
(1.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,000 (1.01% / 0.1만주)
3,960 (-2.34% / 0.5만주)
4,055 (-1.10% / 0.6만주)
4,100 (-0.97% / 0.1만주)
4,140 (0.00% / 0.1만주)
4,140 (-0.24% / 0.1만주)
4,150 (-0.36% / 0.5만주)
4,165 (-0.12% / 0.4만주)
4,170 (0.85% / 0.1만주)
4,135 (0.61% / 0.6만주)
2026-10-164,000 (1.01% / 0.1만주)
2026-10-153,960 (-2.34% / 0.5만주)
2026-10-144,055 (-1.10% / 0.6만주)
2026-10-134,100 (-0.97% / 0.1만주)
2026-10-124,140 (0.00% / 0.1만주)
2026-10-084,140 (-0.24% / 0.1만주)
2026-10-074,150 (-0.36% / 0.5만주)
2026-10-064,165 (-0.12% / 0.4만주)
2026-10-024,170 (0.85% / 0.1만주)
2026-10-014,135 (0.61% / 0.6만주)
 0.8_0.3_R3.5_0.0
-2.1_1.0_B0.3_2.1
0.0_0.6_B1.1_2.4
-1.2_2.1_R0.2_1.0
0.0_2.2_D0.0_0.0
-1.0_0.2_R0.7_0.8
0.0_2.3_B0.4_1.0
1.7_5.6_B1.8_0.0
2.3_0.6_B1.4_0.0
1.9_0.7_B1.3_0.0		 4,130 (4.29%) 3.25 N/A
56 018680 서울제약 코스닥 2026-10-16
(1.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,860 (1.64% / 0.9만주)
1,830 (-3.68% / 1.1만주)
1,900 (-1.20% / 2.3만주)
1,923 (-0.36% / 0.8만주)
1,930 (-0.16% / 0.2만주)
1,933 (-0.05% / 1.0만주)
1,934 (0.31% / 0.6만주)
1,928 (-0.52% / 1.4만주)
1,938 (-0.05% / 0.2만주)
1,939 (-0.51% / 0.5만주)
2026-10-161,860 (1.64% / 0.9만주)
2026-10-151,830 (-3.68% / 1.1만주)
2026-10-141,900 (-1.20% / 2.3만주)
2026-10-131,923 (-0.36% / 0.8만주)
2026-10-121,930 (-0.16% / 0.2만주)
2026-10-081,933 (-0.05% / 1.0만주)
2026-10-071,934 (0.31% / 0.6만주)
2026-10-061,928 (-0.52% / 1.4만주)
2026-10-021,938 (-0.05% / 0.2만주)
2026-10-011,939 (-0.51% / 0.5만주)
 -1.0_3.4_R6.0_0.0
0.0_1.4_B3.7_0.0
-0.6_6.0_B0.6_0.6
-1.6_3.6_R1.2_0.4
-0.4_1.1_R0.3_0.1
-0.1_1.4_D0.0_0.1
0.0_0.0_R0.3_0.9
0.3_0.8_B0.8_0.0
-0.1_0.9_D0.0_0.1
-0.8_0.8_R0.3_0.5		 1,920 (4.92%) 3.23 N/A
57 203650 드림시큐리티 코스닥 2026-10-16
(2.67%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,500 (2.67% / 168.3만주)
2,435 (-3.75% / 227.3만주)
2,530 (-1.94% / 140.5만주)
2,580 (-1.53% / 378.5만주)
2,620 (-4.90% / 279.8만주)
2,755 (-6.13% / 297.9만주)
2,935 (-5.17% / 434.9만주)
3,095 (8.79% / 1,836.7만주)
2,845 (4.60% / 417.1만주)
2,720 (0.18% / 167.5만주)
2026-10-162,500 (2.67% / 168.3만주)
2026-10-152,435 (-3.75% / 227.3만주)
2026-10-142,530 (-1.94% / 140.5만주)
2026-10-132,580 (-1.53% / 378.5만주)
2026-10-122,620 (-4.90% / 279.8만주)
2026-10-082,755 (-6.13% / 297.9만주)
2026-10-072,935 (-5.17% / 434.9만주)
2026-10-063,095 (8.79% / 1,836.7만주)
2026-10-022,845 (4.60% / 417.1만주)
2026-10-012,720 (0.18% / 167.5만주)
 1.2_1.8_R4.7_1.6
-4.5_2.5_R0.8_1.8
0.0_1.6_B1.9_2.7
-3.6_1.0_R2.2_3.5
2.2_0.8_B6.9_0.4
-2.2_2.0_B4.0_1.9
-1.1_0.9_B4.1_1.6
12.5_3.2_B3.3_5.0
2.0_1.1_R2.5_1.4
-0.4_4.8_R0.6_0.6		 2,580 (5.95%) 3.20 N/A
58 251370 와이엠티 코스닥 2026-10-16
(2.88%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,510 (2.88% / 6.0만주)
7,300 (-12.99% / 23.0만주)
8,390 (-4.98% / 12.2만주)
8,830 (-2.75% / 17.9만주)
9,080 (-8.47% / 18.7만주)
9,920 (-2.07% / 22.4만주)
10,130 (5.74% / 28.8만주)
9,580 (2.46% / 21.7만주)
9,350 (3.66% / 21.2만주)
9,020 (4.76% / 19.3만주)
2026-10-167,510 (2.88% / 6.0만주)
2026-10-157,300 (-12.99% / 23.0만주)
2026-10-148,390 (-4.98% / 12.2만주)
2026-10-138,830 (-2.75% / 17.9만주)
2026-10-129,080 (-8.47% / 18.7만주)
2026-10-089,920 (-2.07% / 22.4만주)
2026-10-0710,130 (5.74% / 28.8만주)
2026-10-069,580 (2.46% / 21.7만주)
2026-10-029,350 (3.66% / 21.2만주)
2026-10-019,020 (4.76% / 19.3만주)
 4.0_5.0_R2.1_0.6
-5.0_2.5_B8.4_1.1
0.7_0.5_B5.6_0.1
-2.1_4.6_B0.7_1.8
-0.5_0.6_B8.0_1.9
0.2_0.1_B2.3_5.7
0.4_2.0_R5.3_2.8
0.5_1.4_R1.9_3.9
0.3_1.8_R3.3_1.8
0.1_0.9_R4.6_0.3		 7,750 (6.16%) 3.20 N/A
59 082800 비보존 제약 코스닥 2026-10-16
(3.81%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,135 (3.81% / 31.8만주)
3,020 (-0.33% / 21.4만주)
3,030 (5.03% / 18.1만주)
2,885 (1.58% / 19.6만주)
2,840 (-5.65% / 11.6만주)
3,010 (-0.66% / 10.1만주)
3,030 (3.06% / 19.8만주)
2,940 (-0.68% / 11.6만주)
2,960 (0.17% / 11.0만주)
2,955 (3.87% / 12.8만주)
2026-10-163,135 (3.81% / 31.8만주)
2026-10-153,020 (-0.33% / 21.4만주)
2026-10-143,030 (5.03% / 18.1만주)
2026-10-132,885 (1.58% / 19.6만주)
2026-10-122,840 (-5.65% / 11.6만주)
2026-10-083,010 (-0.66% / 10.1만주)
2026-10-073,030 (3.06% / 19.8만주)
2026-10-062,940 (-0.68% / 11.6만주)
2026-10-022,960 (0.17% / 11.0만주)
2026-10-012,955 (3.87% / 12.8만주)
 1.0_1.0_R6.1_0.0
-3.5_0.5_R3.2_0.2
1.6_1.7_R3.4_1.5
0.0_3.0_R1.6_1.3
1.2_0.0_B6.7_0.0
0.8_1.5_B1.5_0.0
2.7_1.8_R0.3_2.5
1.2_0.5_B1.8_1.8
0.2_0.8_D0.0_3.5
0.0_3.2_R3.9_0.2		 3,235 (7.12%) 3.19 N/A
60 450520 인스웨이브 코스닥 2026-10-16
(-3.34%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,737 (-3.34% / 1.3만주)
1,797 (0.50% / 2.9만주)
1,788 (-0.33% / 0.3만주)
1,794 (-0.22% / 0.4만주)
1,798 (-3.23% / 1.1만주)
1,858 (-0.16% / 6.6만주)
1,861 (-0.69% / 3.0만주)
1,874 (-0.16% / 2.4만주)
1,877 (-0.27% / 3.9만주)
1,882 (2.28% / 18.1만주)
2026-10-161,737 (-3.34% / 1.3만주)
2026-10-151,797 (0.50% / 2.9만주)
2026-10-141,788 (-0.33% / 0.3만주)
2026-10-131,794 (-0.22% / 0.4만주)
2026-10-121,798 (-3.23% / 1.1만주)
2026-10-081,858 (-0.16% / 6.6만주)
2026-10-071,861 (-0.69% / 3.0만주)
2026-10-061,874 (-0.16% / 2.4만주)
2026-10-021,877 (-0.27% / 3.9만주)
2026-10-011,882 (2.28% / 18.1만주)
 -1.2_5.6_R1.0_0.3
-1.3_6.4_R1.8_1.7
2.1_0.7_B2.3_0.0
1.8_4.5_B2.0_0.0
-1.0_1.0_B2.2_0.0
0.0_7.1_B0.2_2.5
1.5_1.9_B2.2_0.0
0.0_3.7_B0.2_3.9
0.9_1.2_B1.1_1.1
0.0_2.4_R2.3_20.6		 1,792 (-0.28%) 3.17 N/A
61 290520 신도기연 코스닥 2026-10-16
(0.07%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,521 (0.07% / 2.3만주)
1,520 (-5.00% / 1.3만주)
1,600 (3.23% / 1.4만주)
1,550 (-5.02% / 2.1만주)
1,632 (-1.51% / 0.3만주)
1,657 (0.06% / 1.9만주)
1,656 (-0.42% / 1.4만주)
1,663 (2.09% / 0.5만주)
1,629 (2.32% / 3.0만주)
1,592 (1.27% / 6.4만주)
2026-10-161,521 (0.07% / 2.3만주)
2026-10-151,520 (-5.00% / 1.3만주)
2026-10-141,600 (3.23% / 1.4만주)
2026-10-131,550 (-5.02% / 2.1만주)
2026-10-121,632 (-1.51% / 0.3만주)
2026-10-081,657 (0.06% / 1.9만주)
2026-10-071,656 (-0.42% / 1.4만주)
2026-10-061,663 (2.09% / 0.5만주)
2026-10-021,629 (2.32% / 3.0만주)
2026-10-011,592 (1.27% / 6.4만주)
 -2.6_1.1_R5.9_6.6
0.6_4.0_B5.6_0.0
0.0_0.0_R3.2_5.1
0.0_2.2_B5.0_0.0
0.0_1.7_B1.5_1.6
0.0_5.4_R0.1_2.3
-4.3_0.0_R4.1_2.0
3.1_3.5_B1.0_0.0
3.1_3.0_B0.7_0.0
1.7_1.1_B0.4_5.6		 1,569 (3.22%) 3.16 N/A
62 446840 지슨 코스닥 2026-10-16
(1.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,195 (1.43% / 0.5만주)
3,150 (-3.08% / 1.8만주)
3,250 (-2.69% / 1.4만주)
3,340 (-3.88% / 5.0만주)
3,475 (-4.14% / 1.6만주)
3,625 (1.97% / 0.9만주)
3,555 (-2.34% / 1.1만주)
3,640 (4.45% / 6.4만주)
3,485 (1.31% / 1.6만주)
3,440 (8.69% / 5.3만주)
2026-10-163,195 (1.43% / 0.5만주)
2026-10-153,150 (-3.08% / 1.8만주)
2026-10-143,250 (-2.69% / 1.4만주)
2026-10-133,340 (-3.88% / 5.0만주)
2026-10-123,475 (-4.14% / 1.6만주)
2026-10-083,625 (1.97% / 0.9만주)
2026-10-073,555 (-2.34% / 1.1만주)
2026-10-063,640 (4.45% / 6.4만주)
2026-10-023,485 (1.31% / 1.6만주)
2026-10-013,440 (8.69% / 5.3만주)
 0.0_2.1_R4.6_0.6
2.5_5.4_B5.4_0.0
0.6_2.3_B3.3_3.6
0.6_4.8_B4.4_2.1
4.6_7.2_B8.3_0.0
2.1_4.8_B0.1_1.9
1.9_2.5_B4.2_0.0
6.2_1.1_B1.6_4.1
3.1_4.3_B1.7_1.6
0.0_4.6_R8.7_0.9		 3,295 (4.60%) 3.13 N/A
63 020180 대신정보통신 코스닥 2026-10-16
(1.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,700 (1.37% / 2.0만주)
3,650 (-2.80% / 2.5만주)
3,755 (-0.79% / 1.2만주)
3,785 (-1.05% / 1.3만주)
3,825 (-0.26% / 1.3만주)
3,835 (-0.52% / 2.1만주)
3,855 (-0.13% / 0.7만주)
3,860 (0.00% / 1.5만주)
3,860 (-0.39% / 1.6만주)
3,875 (0.78% / 1.2만주)
2026-10-163,700 (1.37% / 2.0만주)
2026-10-153,650 (-2.80% / 2.5만주)
2026-10-143,755 (-0.79% / 1.2만주)
2026-10-133,785 (-1.05% / 1.3만주)
2026-10-123,825 (-0.26% / 1.3만주)
2026-10-083,835 (-0.52% / 2.1만주)
2026-10-073,855 (-0.13% / 0.7만주)
2026-10-063,860 (0.00% / 1.5만주)
2026-10-023,860 (-0.39% / 1.6만주)
2026-10-013,875 (0.78% / 1.2만주)
 3.0_4.3_R1.5_0.4
-0.9_1.4_B1.9_0.0
-1.5_0.0_R0.7_2.7
0.0_1.1_B1.0_0.0
0.4_0.1_B0.6_0.3
0.4_0.4_B0.9_0.0
0.3_0.3_B0.4_1.6
0.9_0.0_B0.9_1.2
0.5_0.3_B0.9_1.0
0.1_0.0_R0.6_0.6		 3,815 (4.52%) 3.11 N/A
64 131100 티엔엔터테인먼트 코스닥 2026-10-16
(1.64%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,100 (1.64% / 2.6만주)
3,050 (-7.15% / 3.8만주)
3,285 (7.35% / 2.2만주)
3,060 (0.16% / 1.8만주)
3,055 (-2.08% / 1.5만주)
3,120 (-12.11% / 4.9만주)
3,550 (2.60% / 3.4만주)
3,460 (9.49% / 9.3만주)
3,160 (8.97% / 10.8만주)
2,900 (4.88% / 4.9만주)
2026-10-163,100 (1.64% / 2.6만주)
2026-10-153,050 (-7.15% / 3.8만주)
2026-10-143,285 (7.35% / 2.2만주)
2026-10-133,060 (0.16% / 1.8만주)
2026-10-123,055 (-2.08% / 1.5만주)
2026-10-083,120 (-12.11% / 4.9만주)
2026-10-073,550 (2.60% / 3.4만주)
2026-10-063,460 (9.49% / 9.3만주)
2026-10-023,160 (8.97% / 10.8만주)
2026-10-012,900 (4.88% / 4.9만주)
 -7.5_0.0_R13.3_0.0
-3.0_5.1_B4.2_0.0
-0.5_1.1_R7.9_0.3
-4.3_0.0_R4.6_1.6
5.3_1.1_B7.0_0.0
0.0_1.8_B12.1_0.7
-1.6_1.5_R4.3_0.3
-3.5_0.0_R13.4_1.2
0.0_0.0_R9.0_2.8
0.0_2.4_R4.9_1.6		 3,195 (4.75%) 3.06 N/A
65 153460 네이블 코스닥 2026-10-16
(1.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,070 (1.40% / 0.4만주)
5,000 (-0.99% / 0.2만주)
5,050 (0.00% / 0.2만주)
5,050 (-0.98% / 0.6만주)
5,100 (-6.76% / 0.3만주)
5,470 (-0.73% / 0.8만주)
5,510 (2.99% / 0.2만주)
5,350 (2.10% / 0.5만주)
5,240 (-0.95% / 0.5만주)
5,290 (0.95% / 0.3만주)
2026-10-165,070 (1.40% / 0.4만주)
2026-10-155,000 (-0.99% / 0.2만주)
2026-10-145,050 (0.00% / 0.2만주)
2026-10-135,050 (-0.98% / 0.6만주)
2026-10-125,100 (-6.76% / 0.3만주)
2026-10-085,470 (-0.73% / 0.8만주)
2026-10-075,510 (2.99% / 0.2만주)
2026-10-065,350 (2.10% / 0.5만주)
2026-10-025,240 (-0.95% / 0.5만주)
2026-10-015,290 (0.95% / 0.3만주)
 -4.0_0.0_R8.8_0.0
-5.7_0.0_R5.0_2.0
-4.3_0.0_R4.4_2.8
-0.2_4.0_B0.8_0.2
-1.8_0.4_B5.0_0.0
-0.9_3.7_R0.2_1.3
0.0_0.0_R3.0_0.0
2.3_0.9_B0.2_7.3
0.0_0.6_B0.9_1.5
-0.2_1.5_R1.1_0.8		 5,220 (4.40%) 2.96 N/A
66 121890 에스디시스템 코스닥 2026-10-16
(-3.55%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,720 (-3.55% / 6.1만주)
2,820 (5.62% / 23.4만주)
2,670 (4.09% / 5.8만주)
2,565 (-4.29% / 9.2만주)
2,680 (-7.59% / 14.5만주)
2,900 (0.87% / 12.9만주)
2,875 (-0.17% / 8.1만주)
2,880 (1.23% / 5.4만주)
2,845 (4.60% / 12.5만주)
2,720 (-0.37% / 7.0만주)
2026-10-162,720 (-3.55% / 6.1만주)
2026-10-152,820 (5.62% / 23.4만주)
2026-10-142,670 (4.09% / 5.8만주)
2026-10-132,565 (-4.29% / 9.2만주)
2026-10-122,680 (-7.59% / 14.5만주)
2026-10-082,900 (0.87% / 12.9만주)
2026-10-072,875 (-0.17% / 8.1만주)
2026-10-062,880 (1.23% / 5.4만주)
2026-10-022,845 (4.60% / 12.5만주)
2026-10-012,720 (-0.37% / 7.0만주)
 -0.5_3.2_B0.2_1.1
-2.6_2.7_R8.5_6.2
5.5_3.9_B1.3_2.8
0.0_3.3_B4.3_0.7
0.0_2.4_B7.6_3.1
-0.5_0.5_R1.4_0.2
-0.9_0.4_R0.7_1.2
1.2_2.8_D0.0_0.7
0.6_0.5_R4.0_0.2
0.2_1.1_B0.5_2.0		 2,800 (-0.71%) 2.94 N/A
67 258610 케일럼 코스닥 2026-10-16
(5.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,110 (5.82% / 2.2만주)
1,049 (-5.15% / 4.7만주)
1,106 (1.56% / 2.3만주)
1,089 (-5.39% / 5.4만주)
1,151 (-3.36% / 5.1만주)
1,191 (0.59% / 3.0만주)
1,184 (-1.74% / 2.0만주)
1,205 (0.50% / 3.4만주)
1,199 (0.33% / 0.8만주)
1,195 (1.44% / 3.4만주)
2026-10-161,110 (5.82% / 2.2만주)
2026-10-151,049 (-5.15% / 4.7만주)
2026-10-141,106 (1.56% / 2.3만주)
2026-10-131,089 (-5.39% / 5.4만주)
2026-10-121,151 (-3.36% / 5.1만주)
2026-10-081,191 (0.59% / 3.0만주)
2026-10-071,184 (-1.74% / 2.0만주)
2026-10-061,205 (0.50% / 3.4만주)
2026-10-021,199 (0.33% / 0.8만주)
2026-10-011,195 (1.44% / 3.4만주)
 0.5_1.1_R8.3_1.5
0.0_2.4_B5.2_0.0
0.0_3.1_R1.6_1.5
-0.6_3.9_B4.8_0.3
-1.3_1.4_B2.0_2.6
0.0_0.3_R0.6_2.3
1.2_0.0_B3.0_0.0
1.8_1.7_B1.2_0.1
0.4_0.6_B0.1_1.5
1.9_2.8_B0.4_0.0		 1,142 (8.87%) 2.88 N/A
68 076080 웰크론한텍 코스닥 2026-10-16
(0.50%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,010 (0.50% / 1.5만주)
1,005 (0.70% / 3.6만주)
998 (-0.10% / 2.4만주)
999 (-0.30% / 5.5만주)
1,002 (-1.09% / 3.4만주)
1,013 (0.00% / 1.7만주)
1,013 (-0.10% / 3.9만주)
1,014 (-0.59% / 1.9만주)
1,020 (1.90% / 3.1만주)
1,001 (-3.29% / 5.5만주)
2026-10-161,010 (0.50% / 1.5만주)
2026-10-151,005 (0.70% / 3.6만주)
2026-10-14998 (-0.10% / 2.4만주)
2026-10-13999 (-0.30% / 5.5만주)
2026-10-121,002 (-1.09% / 3.4만주)
2026-10-081,013 (0.00% / 1.7만주)
2026-10-071,013 (-0.10% / 3.9만주)
2026-10-061,014 (-0.59% / 1.9만주)
2026-10-021,020 (1.90% / 3.1만주)
2026-10-011,001 (-3.29% / 5.5만주)
 -3.6_0.0_R7.2_2.0
-1.4_3.4_R2.1_2.0
0.1_0.0_B0.2_4.0
4.8_0.4_B4.9_0.0
-1.5_0.0_R0.4_4.4
0.7_1.8_B0.7_1.5
2.5_1.3_B2.5_1.3
-0.7_0.8_R0.1_2.6
0.0_0.1_R1.9_2.8
0.8_0.1_B4.0_0.1		 1,039 (3.38%) 2.87 N/A
69 420570 제이투케이바이오 코스닥 2026-10-16
(5.45%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,700 (5.45% / 1.0만주)
8,250 (-4.07% / 2.4만주)
8,600 (0.00% / 1.4만주)
8,600 (-4.23% / 2.9만주)
8,980 (-5.57% / 1.4만주)
9,510 (-4.42% / 3.1만주)
9,950 (8.86% / 6.8만주)
9,140 (0.99% / 2.3만주)
9,050 (-4.23% / 3.3만주)
9,450 (3.85% / 2.4만주)
2026-10-168,700 (5.45% / 1.0만주)
2026-10-158,250 (-4.07% / 2.4만주)
2026-10-148,600 (0.00% / 1.4만주)
2026-10-138,600 (-4.23% / 2.9만주)
2026-10-128,980 (-5.57% / 1.4만주)
2026-10-089,510 (-4.42% / 3.1만주)
2026-10-079,950 (8.86% / 6.8만주)
2026-10-069,140 (0.99% / 2.3만주)
2026-10-029,050 (-4.23% / 3.3만주)
2026-10-019,450 (3.85% / 2.4만주)
 5.0_4.8_R3.3_15.0
-1.2_1.8_B2.9_0.0
-0.6_1.8_R0.6_1.6
2.1_3.5_B6.2_0.0
-0.7_0.0_B4.9_2.8
0.0_0.9_B4.4_0.0
0.2_0.1_R8.6_0.4
0.2_1.7_R0.8_2.8
0.3_1.7_B4.5_0.0
-0.3_2.0_R4.2_0.3		 8,950 (8.48%) 2.87 N/A
70 091970 LSK아이로봇 코스닥 2026-10-16
(-5.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,340 (-5.78% / 1.3만주)
3,545 (0.00% / 3.5만주)
3,545 (0.71% / 0.6만주)
3,520 (-4.22% / 0.9만주)
3,675 (0.14% / 0.9만주)
3,670 (2.66% / 3.3만주)
3,575 (0.00% / 1.1만주)
3,575 (0.28% / 0.8만주)
3,565 (1.71% / 1.2만주)
3,505 (0.14% / 0.8만주)
2026-10-163,340 (-5.78% / 1.3만주)
2026-10-153,545 (0.00% / 3.5만주)
2026-10-143,545 (0.71% / 0.6만주)
2026-10-133,520 (-4.22% / 0.9만주)
2026-10-123,675 (0.14% / 0.9만주)
2026-10-083,670 (2.66% / 3.3만주)
2026-10-073,575 (0.00% / 1.1만주)
2026-10-063,575 (0.28% / 0.8만주)
2026-10-023,565 (1.71% / 1.2만주)
2026-10-013,505 (0.14% / 0.8만주)
 -0.7_3.1_B2.4_0.0
-0.1_11.6_R0.1_0.6
-0.6_2.6_R1.3_1.1
0.0_1.1_B4.2_0.0
0.7_4.8_B0.5_2.4
-2.1_4.6_R4.9_3.1
0.0_3.4_D0.0_2.9
0.0_2.1_R0.3_1.5
2.4_4.3_B0.7_0.0
-0.4_1.0_R0.6_1.9		 3,435 (-3.10%) 2.84 N/A
71 365590 하이딥 코스닥 2026-10-16
(5.04%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,418 (5.04% / 17.2만주)
1,350 (-5.13% / 1.8만주)
1,423 (-1.39% / 2.0만주)
1,443 (-1.77% / 3.1만주)
1,469 (-3.67% / 5.1만주)
1,525 (5.17% / 29.2만주)
1,450 (-5.48% / 11.4만주)
1,534 (18.27% / 122.8만주)
1,297 (1.49% / 4.6만주)
1,278 (1.67% / 1.6만주)
2026-10-161,418 (5.04% / 17.2만주)
2026-10-151,350 (-5.13% / 1.8만주)
2026-10-141,423 (-1.39% / 2.0만주)
2026-10-131,443 (-1.77% / 3.1만주)
2026-10-121,469 (-3.67% / 5.1만주)
2026-10-081,525 (5.17% / 29.2만주)
2026-10-071,450 (-5.48% / 11.4만주)
2026-10-061,534 (18.27% / 122.8만주)
2026-10-021,297 (1.49% / 4.6만주)
2026-10-011,278 (1.67% / 1.6만주)
 -5.3_0.0_R14.0_10.9
-0.1_0.0_B5.1_1.8
1.0_1.6_B2.4_2.9
0.3_8.8_B2.1_0.5
-7.1_0.0_R3.7_5.4
0.6_0.0_R4.6_15.4
0.3_4.5_B5.7_0.1
0.9_0.5_R17.2_9.3
0.8_1.0_R0.7_1.8
0.7_1.3_R0.9_0.0		 1,458 (8.00%) 2.82 N/A
72 054670 대한뉴팜 코스닥 2026-10-16
(2.71%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,310 (2.71% / 0.9만주)
5,170 (-3.36% / 3.2만주)
5,350 (-0.37% / 1.2만주)
5,370 (-1.65% / 2.9만주)
5,460 (-2.33% / 1.1만주)
5,590 (-0.18% / 0.4만주)
5,600 (1.08% / 1.5만주)
5,540 (-0.89% / 1.9만주)
5,590 (1.08% / 1.7만주)
5,530 (0.91% / 1.0만주)
2026-10-165,310 (2.71% / 0.9만주)
2026-10-155,170 (-3.36% / 3.2만주)
2026-10-145,350 (-0.37% / 1.2만주)
2026-10-135,370 (-1.65% / 2.9만주)
2026-10-125,460 (-2.33% / 1.1만주)
2026-10-085,590 (-0.18% / 0.4만주)
2026-10-075,600 (1.08% / 1.5만주)
2026-10-065,540 (-0.89% / 1.9만주)
2026-10-025,590 (1.08% / 1.7만주)
2026-10-015,530 (0.91% / 1.0만주)
 1.4_0.2_R4.2_2.9
-1.1_1.0_B2.3_1.1
0.6_2.2_B0.9_2.6
-1.1_2.2_B0.6_0.6
0.0_0.7_B2.3_1.1
-0.5_0.2_R0.4_1.1
-1.6_0.0_R2.8_0.7
-0.5_2.0_B0.4_1.3
0.5_1.5_R0.6_1.1
-0.7_1.1_R1.7_1.8		 5,460 (5.61%) 2.82 N/A
73 122310 제노레이 코스닥 2026-10-16
(2.87%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,230 (2.87% / 0.0만주)
3,140 (-1.88% / 0.9만주)
3,200 (0.63% / 0.0만주)
3,180 (-3.20% / 1.1만주)
3,285 (-1.50% / 0.5만주)
3,335 (0.60% / 0.4만주)
3,315 (0.45% / 2.2만주)
3,300 (-0.90% / 0.6만주)
3,330 (0.60% / 0.3만주)
3,310 (-0.30% / 0.4만주)
2026-10-163,230 (2.87% / 0.0만주)
2026-10-153,140 (-1.88% / 0.9만주)
2026-10-143,200 (0.63% / 0.0만주)
2026-10-133,180 (-3.20% / 1.1만주)
2026-10-123,285 (-1.50% / 0.5만주)
2026-10-083,335 (0.60% / 0.4만주)
2026-10-073,315 (0.45% / 2.2만주)
2026-10-063,300 (-0.90% / 0.6만주)
2026-10-023,330 (0.60% / 0.3만주)
2026-10-013,310 (-0.30% / 0.4만주)
 -0.5_0.0_R6.2_3.5
-3.1_0.0_R1.3_4.6
1.6_0.3_B0.9_0.0
0.0_0.2_B3.2_0.0
0.6_1.5_B2.1_0.9
1.2_2.1_B0.6_0.0
0.0_0.9_R0.5_3.0
0.0_1.2_B0.9_0.0
0.0_0.6_R0.6_0.8
0.0_1.2_B0.3_0.0		 3,320 (5.73%) 2.79 N/A
74 088130 동아엘텍 코스닥 2026-10-16
(6.47%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,430 (6.47% / 8.2만주)
5,100 (-7.44% / 13.0만주)
5,510 (-1.43% / 5.2만주)
5,590 (-1.58% / 7.8만주)
5,680 (-0.18% / 8.2만주)
5,690 (2.89% / 6.9만주)
5,530 (-3.32% / 6.3만주)
5,720 (-0.87% / 7.4만주)
5,770 (2.30% / 12.4만주)
5,640 (0.36% / 10.1만주)
2026-10-165,430 (6.47% / 8.2만주)
2026-10-155,100 (-7.44% / 13.0만주)
2026-10-145,510 (-1.43% / 5.2만주)
2026-10-135,590 (-1.58% / 7.8만주)
2026-10-125,680 (-0.18% / 8.2만주)
2026-10-085,690 (2.89% / 6.9만주)
2026-10-075,530 (-3.32% / 6.3만주)
2026-10-065,720 (-0.87% / 7.4만주)
2026-10-025,770 (2.30% / 12.4만주)
2026-10-015,640 (0.36% / 10.1만주)
 1.0_0.8_R8.3_0.2
-5.1_1.6_B2.5_3.1
-0.5_0.7_B0.9_2.2
-1.9_6.1_R0.4_0.5
-1.4_0.9_R1.2_2.1
0.2_1.3_R2.7_2.1
0.5_0.4_B3.8_0.0
0.5_1.2_B1.4_1.6
-0.9_0.5_R3.2_1.0
0.0_2.5_R0.4_0.4		 5,580 (9.41%) 2.76 N/A
75 053160 프리엠스 코스닥 2026-10-16
(1.40%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 7,990 (1.40% / 0.8만주)
7,880 (-4.48% / 0.6만주)
8,250 (-2.71% / 0.5만주)
8,480 (0.00% / 1.9만주)
8,480 (-1.97% / 0.4만주)
8,650 (0.58% / 0.9만주)
8,600 (-2.05% / 1.3만주)
8,780 (0.92% / 1.2만주)
8,700 (-0.34% / 0.6만주)
8,730 (-1.02% / 0.9만주)
2026-10-167,990 (1.40% / 0.8만주)
2026-10-157,880 (-4.48% / 0.6만주)
2026-10-148,250 (-2.71% / 0.5만주)
2026-10-138,480 (0.00% / 1.9만주)
2026-10-128,480 (-1.97% / 0.4만주)
2026-10-088,650 (0.58% / 0.9만주)
2026-10-078,600 (-2.05% / 1.3만주)
2026-10-068,780 (0.92% / 1.2만주)
2026-10-028,700 (-0.34% / 0.6만주)
2026-10-018,730 (-1.02% / 0.9만주)
 -3.2_0.0_R7.6_2.2
-4.5_0.0_D0.0_4.7
-2.6_3.0_B0.1_1.6
-2.2_6.9_R2.3_5.0
1.4_0.8_B3.3_0.0
0.7_2.0_B0.1_3.6
0.0_0.7_B2.1_2.4
-1.0_3.6_R2.0_3.5
0.0_4.4_B0.3_0.0
0.0_1.2_B1.0_0.6		 8,210 (4.19%) 2.75 N/A
76 160190 하이젠알앤엠 코스닥 2026-10-16
(7.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 23,700 (7.24% / 12.0만주)
22,100 (-7.72% / 14.7만주)
23,950 (-6.63% / 16.6만주)
25,650 (-5.00% / 20.9만주)
27,000 (-12.76% / 26.3만주)
30,950 (-8.43% / 43.2만주)
33,800 (-1.02% / 26.3만주)
34,150 (18.99% / 96.4만주)
28,700 (0.53% / 11.8만주)
28,550 (1.42% / 13.1만주)
2026-10-1623,700 (7.24% / 12.0만주)
2026-10-1522,100 (-7.72% / 14.7만주)
2026-10-1423,950 (-6.63% / 16.6만주)
2026-10-1325,650 (-5.00% / 20.9만주)
2026-10-1227,000 (-12.76% / 26.3만주)
2026-10-0830,950 (-8.43% / 43.2만주)
2026-10-0733,800 (-1.02% / 26.3만주)
2026-10-0634,150 (18.99% / 96.4만주)
2026-10-0228,700 (0.53% / 11.8만주)
2026-10-0128,550 (1.42% / 13.1만주)
 0.9_0.0_R9.2_0.0
-6.1_2.7_B1.8_2.9
0.0_2.1_B6.6_0.6
-4.3_5.8_B0.8_8.1
-2.4_1.9_B10.6_0.2
0.7_2.7_B9.1_1.8
0.0_3.0_B1.0_2.3
1.0_2.8_R17.8_4.8
-0.2_1.4_R0.7_1.7
1.1_2.6_R0.4_2.8		 24,350 (10.18%) 2.74
77 021320 KCC건설 코스닥 2026-10-16
(4.24%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,160 (4.24% / 0.9만주)
4,950 (-4.07% / 1.9만주)
5,160 (-0.96% / 2.1만주)
5,210 (-1.14% / 1.6만주)
5,270 (-4.01% / 2.3만주)
5,490 (-0.54% / 2.5만주)
5,520 (-0.90% / 0.8만주)
5,570 (-0.71% / 0.7만주)
5,610 (-1.41% / 0.6만주)
5,690 (-0.35% / 0.9만주)
2026-10-165,160 (4.24% / 0.9만주)
2026-10-154,950 (-4.07% / 1.9만주)
2026-10-145,160 (-0.96% / 2.1만주)
2026-10-135,210 (-1.14% / 1.6만주)
2026-10-125,270 (-4.01% / 2.3만주)
2026-10-085,490 (-0.54% / 2.5만주)
2026-10-075,520 (-0.90% / 0.8만주)
2026-10-065,570 (-0.71% / 0.7만주)
2026-10-025,610 (-1.41% / 0.6만주)
2026-10-015,690 (-0.35% / 0.9만주)
 3.4_1.4_R3.5_0.0
-1.9_0.4_B2.2_7.5
0.0_1.0_B1.0_1.9
-0.2_3.6_B1.0_1.1
0.0_0.4_B4.0_0.4
2.5_0.4_B3.0_2.7
2.2_0.2_B3.0_0.0
3.0_0.9_B3.6_0.0
1.6_0.5_B2.9_0.0
1.4_1.6_B1.7_0.2		 5,300 (7.07%) 2.71 N/A
78 376300 디어유 코스닥 2026-10-16
(6.20%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 19,870 (6.20% / 25.2만주)
18,710 (-2.70% / 7.3만주)
19,230 (3.28% / 8.2만주)
18,620 (-0.16% / 7.4만주)
18,650 (-4.80% / 7.7만주)
19,590 (3.82% / 11.8만주)
18,870 (0.86% / 8.1만주)
18,710 (-0.21% / 11.7만주)
18,750 (-0.69% / 9.1만주)
18,880 (2.33% / 9.8만주)
2026-10-1619,870 (6.20% / 25.2만주)
2026-10-1518,710 (-2.70% / 7.3만주)
2026-10-1419,230 (3.28% / 8.2만주)
2026-10-1318,620 (-0.16% / 7.4만주)
2026-10-1218,650 (-4.80% / 7.7만주)
2026-10-0819,590 (3.82% / 11.8만주)
2026-10-0718,870 (0.86% / 8.1만주)
2026-10-0618,710 (-0.21% / 11.7만주)
2026-10-0218,750 (-0.69% / 9.1만주)
2026-10-0118,880 (2.33% / 9.8만주)
 0.9_1.6_R8.1_0.0
-1.2_1.9_B1.5_0.1
0.9_0.6_R2.3_1.4
-1.3_2.8_R1.2_0.6
-0.3_1.2_B4.6_0.6
0.5_2.2_R3.3_0.0
-0.1_0.4_R1.0_1.3
0.5_1.0_B0.7_4.4
0.5_1.9_B1.2_1.5
-0.1_2.2_R2.4_0.0		 20,400 (9.03%) 2.67
79 246690 TS인베스트먼트 코스닥 2026-10-16
(3.21%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,060 (3.21% / 3.6만주)
1,996 (-3.81% / 7.1만주)
2,075 (2.47% / 5.4만주)
2,025 (-1.94% / 6.6만주)
2,065 (-1.67% / 6.0만주)
2,100 (0.00% / 2.8만주)
2,100 (-1.41% / 5.0만주)
2,130 (-3.62% / 6.7만주)
2,210 (-0.90% / 5.4만주)
2,230 (5.69% / 12.7만주)
2026-10-162,060 (3.21% / 3.6만주)
2026-10-151,996 (-3.81% / 7.1만주)
2026-10-142,075 (2.47% / 5.4만주)
2026-10-132,025 (-1.94% / 6.6만주)
2026-10-122,065 (-1.67% / 6.0만주)
2026-10-082,100 (0.00% / 2.8만주)
2026-10-072,100 (-1.41% / 5.0만주)
2026-10-062,130 (-3.62% / 6.7만주)
2026-10-022,210 (-0.90% / 5.4만주)
2026-10-012,230 (5.69% / 12.7만주)
 0.1_1.5_R5.9_4.0
-2.4_4.8_B1.4_0.2
0.2_0.0_R2.2_1.7
-4.0_5.8_R2.2_0.7
0.5_3.2_B2.1_0.9
1.2_2.6_B1.2_0.0
0.0_1.0_B1.4_0.9
-0.9_0.9_B2.7_1.1
0.2_1.4_B1.1_0.2
-0.7_1.9_R6.4_0.7		 2,115 (5.96%) 2.67 N/A
80 217270 넵튠 코스닥 2026-10-16
(-0.22%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 2,270 (-0.22% / 1.6만주)
2,275 (-2.99% / 4.0만주)
2,345 (-0.85% / 1.2만주)
2,365 (-0.84% / 5.9만주)
2,385 (-3.05% / 3.0만주)
2,460 (1.23% / 5.2만주)
2,430 (-1.62% / 3.5만주)
2,470 (3.56% / 6.7만주)
2,385 (1.06% / 2.0만주)
2,360 (-0.21% / 1.2만주)
2026-10-162,270 (-0.22% / 1.6만주)
2026-10-152,275 (-2.99% / 4.0만주)
2026-10-142,345 (-0.85% / 1.2만주)
2026-10-132,365 (-0.84% / 5.9만주)
2026-10-122,385 (-3.05% / 3.0만주)
2026-10-082,460 (1.23% / 5.2만주)
2026-10-072,430 (-1.62% / 3.5만주)
2026-10-062,470 (3.56% / 6.7만주)
2026-10-022,385 (1.06% / 2.0만주)
2026-10-012,360 (-0.21% / 1.2만주)
 0.4_0.7_R2.0_1.7
0.0_2.2_B3.0_0.0
0.0_0.4_B0.8_2.5
-2.1_5.4_R1.3_0.0
0.6_0.2_B3.6_1.0
1.9_1.6_B0.6_0.0
1.2_0.2_B2.8_4.0
0.0_0.2_R3.6_1.2
0.0_0.0_R1.1_1.0
0.2_0.8_B0.4_0.0		 2,330 (2.42%) 2.64 N/A
81 418420 라온텍 코스닥 2026-10-16
(3.01%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,250 (3.01% / 7.2만주)
3,155 (-9.08% / 16.1만주)
3,470 (0.14% / 7.7만주)
3,465 (-2.94% / 10.8만주)
3,570 (-9.28% / 21.8만주)
3,935 (-1.99% / 11.3만주)
4,015 (-4.29% / 13.2만주)
4,195 (-1.29% / 14.1만주)
4,250 (-0.12% / 12.9만주)
4,255 (-0.12% / 8.9만주)
2026-10-163,250 (3.01% / 7.2만주)
2026-10-153,155 (-9.08% / 16.1만주)
2026-10-143,470 (0.14% / 7.7만주)
2026-10-133,465 (-2.94% / 10.8만주)
2026-10-123,570 (-9.28% / 21.8만주)
2026-10-083,935 (-1.99% / 11.3만주)
2026-10-074,015 (-4.29% / 13.2만주)
2026-10-064,195 (-1.29% / 14.1만주)
2026-10-024,250 (-0.12% / 12.9만주)
2026-10-014,255 (-0.12% / 8.9만주)
 1.4_2.0_R4.2_0.9
-4.6_2.4_B4.7_2.3
1.9_2.4_B1.7_0.6
0.0_4.5_B2.9_0.0
0.1_1.1_B9.4_0.1
2.9_0.1_B4.7_0.0
0.8_0.0_B5.1_1.2
1.2_1.9_B2.4_0.5
1.1_0.7_B1.2_3.5
-0.7_1.1_R0.6_1.6		 3,335 (5.71%) 2.62 N/A
82 054930 유신 코스닥 2026-10-16
(-3.42%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 21,150 (-3.42% / 28.1만주)
21,900 (-8.37% / 24.5만주)
23,900 (10.90% / 122.5만주)
21,550 (-4.86% / 175.9만주)
22,650 (29.87% / 43.6만주)
17,440 (-0.11% / 0.3만주)
17,460 (-0.91% / 0.5만주)
17,620 (-0.11% / 0.6만주)
17,640 (1.09% / 0.3만주)
17,450 (0.17% / 0.4만주)
2026-10-1621,150 (-3.42% / 28.1만주)
2026-10-1521,900 (-8.37% / 24.5만주)
2026-10-1423,900 (10.90% / 122.5만주)
2026-10-1321,550 (-4.86% / 175.9만주)
2026-10-1222,650 (29.87% / 43.6만주)
2026-10-0817,440 (-0.11% / 0.3만주)
2026-10-0717,460 (-0.91% / 0.5만주)
2026-10-0617,620 (-0.11% / 0.6만주)
2026-10-0217,640 (1.09% / 0.3만주)
2026-10-0117,450 (0.17% / 0.4만주)
 0.9_4.1_B1.8_6.1
-4.2_2.5_B4.4_7.2
0.2_0.9_R10.6_6.7
6.6_3.9_B10.8_9.1
1.1_2.3_R28.5_0.0
1.2_1.0_B1.2_0.0
2.1_1.3_B2.9_0.0
0.3_0.8_B0.5_0.4
1.1_0.7_D0.0_0.9
1.2_0.2_B1.0_0.3		 21,700 (-0.91%) 2.60 N/A
83 032860 더라미 코스닥 2026-10-16
(-0.29%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,470 (-0.29% / 1.0만주)
3,480 (1.02% / 1.7만주)
3,445 (-8.86% / 1.3만주)
3,780 (0.00% / 2.0만주)
3,780 (-0.53% / 2.1만주)
3,800 (20.63% / 9.2만주)
3,150 (3.45% / 3.3만주)
3,045 (7.41% / 1.6만주)
2,835 (5.39% / 1.2만주)
2,690 (-0.74% / 0.4만주)
2026-10-163,470 (-0.29% / 1.0만주)
2026-10-153,480 (1.02% / 1.7만주)
2026-10-143,445 (-8.86% / 1.3만주)
2026-10-133,780 (0.00% / 2.0만주)
2026-10-123,780 (-0.53% / 2.1만주)
2026-10-083,800 (20.63% / 9.2만주)
2026-10-073,150 (3.45% / 3.3만주)
2026-10-063,045 (7.41% / 1.6만주)
2026-10-022,835 (5.39% / 1.2만주)
2026-10-012,690 (-0.74% / 0.4만주)
 1.6_6.2_R0.7_2.5
0.0_7.1_R1.0_1.6
-2.6_0.0_B6.4_6.8
0.0_9.0_D0.0_5.6
-0.3_6.6_B0.3_2.2
3.7_0.2_R16.4_2.1
0.0_0.0_R3.4_1.4
1.1_0.9_R6.3_1.5
0.2_0.0_R5.2_0.7
-0.4_1.1_B0.4_0.6		 3,560 (2.30%) 2.59 N/A
84 052420 오성첨단소재 코스닥 2026-10-16
(1.78%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,600 (1.78% / 2.5만주)
8,450 (-6.84% / 2.7만주)
9,070 (-2.99% / 1.5만주)
9,350 (-1.99% / 2.4만주)
9,540 (-1.34% / 2.4만주)
9,670 (-0.31% / 2.0만주)
9,700 (0.00% / 1.4만주)
9,700 (-0.72% / 1.3만주)
9,770 (0.10% / 1.4만주)
9,760 (1.88% / 2.0만주)
2026-10-168,600 (1.78% / 2.5만주)
2026-10-158,450 (-6.84% / 2.7만주)
2026-10-149,070 (-2.99% / 1.5만주)
2026-10-139,350 (-1.99% / 2.4만주)
2026-10-129,540 (-1.34% / 2.4만주)
2026-10-089,670 (-0.31% / 2.0만주)
2026-10-079,700 (0.00% / 1.4만주)
2026-10-069,700 (-0.72% / 1.3만주)
2026-10-029,770 (0.10% / 1.4만주)
2026-10-019,760 (1.88% / 2.0만주)
 0.7_0.0_R3.6_15.3
-4.6_0.0_B2.3_2.8
-1.0_0.0_B2.1_1.5
-0.9_2.0_B1.1_0.4
-1.2_2.0_B0.1_1.7
-0.3_2.9_D0.0_0.3
0.0_1.4_D0.0_0.2
0.0_2.1_B0.7_0.8
-0.2_0.7_R0.3_0.8
0.0_0.4_R1.9_0.3		 8,820 (4.38%) 2.56 N/A
85 389030 지니너스 코스닥 2026-10-16
(4.76%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,650 (4.76% / 21.2만주)
1,575 (-9.53% / 33.3만주)
1,741 (0.17% / 18.3만주)
1,738 (-5.54% / 39.0만주)
1,840 (-5.64% / 21.7만주)
1,950 (-5.80% / 26.8만주)
2,070 (-2.82% / 13.5만주)
2,130 (1.91% / 29.5만주)
2,090 (-0.24% / 16.8만주)
2,095 (5.59% / 38.5만주)
2026-10-161,650 (4.76% / 21.2만주)
2026-10-151,575 (-9.53% / 33.3만주)
2026-10-141,741 (0.17% / 18.3만주)
2026-10-131,738 (-5.54% / 39.0만주)
2026-10-121,840 (-5.64% / 21.7만주)
2026-10-081,950 (-5.80% / 26.8만주)
2026-10-072,070 (-2.82% / 13.5만주)
2026-10-062,130 (1.91% / 29.5만주)
2026-10-022,090 (-0.24% / 16.8만주)
2026-10-012,095 (5.59% / 38.5만주)
 -1.3_0.0_R8.8_1.7
-2.4_0.8_B7.4_0.0
0.1_2.1_R0.1_2.8
-4.1_2.5_B1.5_5.4
0.3_0.0_B5.9_0.0
0.0_3.1_B5.8_0.5
-1.9_0.2_B1.0_4.1
-1.0_2.2_R2.9_4.5
-0.2_3.1_D0.0_2.4
-0.2_1.7_R5.8_1.7		 1,692 (7.43%) 2.55 N/A
86 457550 우진엔텍 코스닥 2026-10-16
(-21.23%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 11,130 (-21.23% / 421.3만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (0.00% / 0.0만주)
14,130 (3.37% / 5.1만주)
2026-10-1611,130 (-21.23% / 421.3만주)
2026-10-1514,130 (0.00% / 0.0만주)
2026-10-1414,130 (0.00% / 0.0만주)
2026-10-1314,130 (0.00% / 0.0만주)
2026-10-1214,130 (0.00% / 0.0만주)
2026-10-0814,130 (0.00% / 0.0만주)
2026-10-0714,130 (0.00% / 0.0만주)
2026-10-0614,130 (0.00% / 0.0만주)
2026-10-0214,130 (0.00% / 0.0만주)
2026-10-0114,130 (3.37% / 5.1만주)
 -15.4_13.2_B4.6_20.8
*
*
*
*
*
*
*
*
2.4_2.4_R0.9_0.3		 11,410 (-19.25%) 2.52 N/A
87 059270 해성에어로보틱스 코스닥 2026-10-16
(5.30%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,770 (5.30% / 1.9만주)
4,530 (-4.43% / 5.0만주)
4,740 (0.00% / 1.6만주)
4,740 (-2.07% / 3.3만주)
4,840 (-5.84% / 3.7만주)
5,140 (-1.15% / 3.1만주)
5,200 (-5.11% / 2.3만주)
5,480 (0.00% / 2.5만주)
5,480 (-0.72% / 3.4만주)
5,520 (1.28% / 2.8만주)
2026-10-164,770 (5.30% / 1.9만주)
2026-10-154,530 (-4.43% / 5.0만주)
2026-10-144,740 (0.00% / 1.6만주)
2026-10-134,740 (-2.07% / 3.3만주)
2026-10-124,840 (-5.84% / 3.7만주)
2026-10-085,140 (-1.15% / 3.1만주)
2026-10-075,200 (-5.11% / 2.3만주)
2026-10-065,480 (0.00% / 2.5만주)
2026-10-025,480 (-0.72% / 3.4만주)
2026-10-015,520 (1.28% / 2.8만주)
 -0.7_0.0_R8.7_7.6
0.0_2.6_B4.4_0.0
-2.1_0.0_R2.2_2.1
0.0_4.0_B2.1_0.0
-0.4_0.0_B5.5_0.0
1.5_1.8_B2.7_0.4
0.4_0.0_B5.5_0.4
1.3_1.1_B1.3_0.0
0.5_0.5_B1.3_1.6
0.0_2.0_R1.3_2.2		 4,890 (7.95%) 2.52 N/A
88 225190 LK삼양 코스닥 2026-10-16
(2.43%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 3,800 (2.43% / 13.2만주)
3,710 (-6.08% / 10.8만주)
3,950 (-5.39% / 15.6만주)
4,175 (-10.41% / 30.2만주)
4,660 (7.00% / 116.7만주)
4,355 (-6.44% / 17.9만주)
4,655 (-7.09% / 32.1만주)
5,010 (0.00% / 105.5만주)
5,010 (17.61% / 465.9만주)
4,260 (22.77% / 285.6만주)
2026-10-163,800 (2.43% / 13.2만주)
2026-10-153,710 (-6.08% / 10.8만주)
2026-10-143,950 (-5.39% / 15.6만주)
2026-10-134,175 (-10.41% / 30.2만주)
2026-10-124,660 (7.00% / 116.7만주)
2026-10-084,355 (-6.44% / 17.9만주)
2026-10-074,655 (-7.09% / 32.1만주)
2026-10-065,010 (0.00% / 105.5만주)
2026-10-025,010 (17.61% / 465.9만주)
2026-10-014,260 (22.77% / 285.6만주)
 0.0_2.4_R5.0_6.8
-3.7_3.5_B2.5_0.4
0.0_0.9_B5.4_0.0
0.2_3.4_B10.6_0.0
1.0_0.2_R5.9_11.2
0.0_0.5_B6.4_0.1
0.0_0.6_B7.1_0.8
3.8_3.3_B3.7_5.4
4.3_9.4_R12.7_8.2
-0.9_0.3_R23.8_5.8		 3,895 (4.99%) 2.50 N/A
89 464490 쿼드메디슨 코스닥 2026-10-16
(4.09%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,200 (4.09% / 4.2만주)
4,035 (-8.40% / 6.3만주)
4,405 (1.97% / 1.7만주)
4,320 (-3.89% / 5.6만주)
4,495 (-6.55% / 2.9만주)
4,810 (-4.56% / 2.4만주)
5,040 (-2.51% / 2.9만주)
5,170 (0.39% / 7.6만주)
5,150 (2.59% / 11.3만주)
5,020 (6.81% / 13.2만주)
2026-10-164,200 (4.09% / 4.2만주)
2026-10-154,035 (-8.40% / 6.3만주)
2026-10-144,405 (1.97% / 1.7만주)
2026-10-134,320 (-3.89% / 5.6만주)
2026-10-124,495 (-6.55% / 2.9만주)
2026-10-084,810 (-4.56% / 2.4만주)
2026-10-075,040 (-2.51% / 2.9만주)
2026-10-065,170 (0.39% / 7.6만주)
2026-10-025,150 (2.59% / 11.3만주)
2026-10-015,020 (6.81% / 13.2만주)
 0.0_3.2_R6.7_3.1
-0.2_4.6_B8.2_0.0
-3.5_0.0_R5.6_2.0
0.0_4.9_B3.9_2.0
0.0_0.1_B6.5_2.9
-1.0_1.5_B3.6_0.0
2.3_1.8_B4.7_0.0
1.6_2.3_B1.1_1.3
2.8_3.2_B0.2_4.7
3.8_3.7_R2.9_3.8		 4,305 (6.69%) 2.50 N/A
90 295310 에이치브이엠 코스닥 2026-10-16
(8.06%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 60,300 (8.06% / 18.5만주)
55,800 (-14.02% / 22.2만주)
64,900 (-0.15% / 7.4만주)
65,000 (-3.99% / 21.7만주)
67,700 (-8.76% / 13.3만주)
74,200 (3.06% / 20.8만주)
72,000 (-6.13% / 21.9만주)
76,700 (9.26% / 27.9만주)
70,200 (8.67% / 27.3만주)
64,600 (8.03% / 18.6만주)
2026-10-1660,300 (8.06% / 18.5만주)
2026-10-1555,800 (-14.02% / 22.2만주)
2026-10-1464,900 (-0.15% / 7.4만주)
2026-10-1365,000 (-3.99% / 21.7만주)
2026-10-1267,700 (-8.76% / 13.3만주)
2026-10-0874,200 (3.06% / 20.8만주)
2026-10-0772,000 (-6.13% / 21.9만주)
2026-10-0676,700 (9.26% / 27.9만주)
2026-10-0270,200 (8.67% / 27.3만주)
2026-10-0164,600 (8.03% / 18.6만주)
 1.3_0.4_R9.4_1.1
-2.6_3.0_B11.7_0.0
-1.1_0.8_R0.9_4.5
-2.5_6.0_B1.5_1.5
-2.7_4.0_B6.2_2.5
-0.3_2.2_R3.3_3.5
-2.2_0.8_B4.0_2.7
10.8_5.9_B1.4_0.0
-0.9_0.8_R9.7_0.0
0.3_1.0_R7.7_0.3		 61,800 (10.75%) 2.49
91 095270 웨이브일렉트로 코스닥 2026-10-16
(3.03%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 4,425 (3.03% / 16.1만주)
4,295 (-4.98% / 4.2만주)
4,520 (0.44% / 2.7만주)
4,500 (1.35% / 6.3만주)
4,440 (-3.58% / 3.7만주)
4,605 (2.79% / 3.2만주)
4,480 (-0.88% / 3.1만주)
4,520 (-2.90% / 2.8만주)
4,655 (2.31% / 5.7만주)
4,550 (3.64% / 4.8만주)
2026-10-164,425 (3.03% / 16.1만주)
2026-10-154,295 (-4.98% / 4.2만주)
2026-10-144,520 (0.44% / 2.7만주)
2026-10-134,500 (1.35% / 6.3만주)
2026-10-124,440 (-3.58% / 3.7만주)
2026-10-084,605 (2.79% / 3.2만주)
2026-10-074,480 (-0.88% / 3.1만주)
2026-10-064,520 (-2.90% / 2.8만주)
2026-10-024,655 (2.31% / 5.7만주)
2026-10-014,550 (3.64% / 4.8만주)
 1.2_0.8_R4.4_3.2
-1.5_0.9_B3.5_0.0
-0.2_1.8_R0.7_3.3
-0.1_4.1_R1.5_0.3
-0.3_0.9_B3.3_0.8
-0.7_0.0_R3.5_3.6
3.9_1.3_B4.6_0.0
1.7_0.1_B4.5_1.0
-1.1_0.0_R3.4_2.1
-0.7_1.1_R4.4_2.7		 4,535 (5.59%) 2.49 N/A
92 115610 이미지스 코스닥 2026-10-16
(-0.25%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,565 (-0.25% / 2.7만주)
1,569 (-9.20% / 8.7만주)
1,728 (3.41% / 2.1만주)
1,671 (-1.99% / 7.1만주)
1,705 (-6.42% / 7.7만주)
1,822 (-5.25% / 9.7만주)
1,923 (-0.36% / 29.4만주)
1,930 (16.90% / 142.2만주)
1,651 (3.19% / 5.7만주)
1,600 (0.88% / 2.4만주)
2026-10-161,565 (-0.25% / 2.7만주)
2026-10-151,569 (-9.20% / 8.7만주)
2026-10-141,728 (3.41% / 2.1만주)
2026-10-131,671 (-1.99% / 7.1만주)
2026-10-121,705 (-6.42% / 7.7만주)
2026-10-081,822 (-5.25% / 9.7만주)
2026-10-071,923 (-0.36% / 29.4만주)
2026-10-061,930 (16.90% / 142.2만주)
2026-10-021,651 (3.19% / 5.7만주)
2026-10-011,600 (0.88% / 2.4만주)
 -4.0_0.0_R6.4_0.5
-1.7_1.1_B7.7_1.1
-0.1_0.1_R3.5_0.7
-0.1_2.5_B1.9_0.3
0.0_0.9_B6.4_0.0
3.9_1.3_B8.8_0.0
-0.1_3.2_B0.3_8.6
0.0_1.0_R16.9_8.8
0.5_0.0_R2.7_2.8
0.0_0.4_R0.9_2.1		 1,604 (2.23%) 2.49 N/A
93 058400 KNN 코스닥 2026-10-16
(0.54%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 5,620 (0.54% / 1.8만주)
5,590 (-4.77% / 3.5만주)
5,870 (2.09% / 2.6만주)
5,750 (-0.17% / 1.6만주)
5,760 (-2.04% / 1.0만주)
5,880 (0.00% / 0.4만주)
5,880 (-0.34% / 0.3만주)
5,900 (-0.51% / 2.2만주)
5,930 (0.00% / 0.4만주)
5,930 (-0.50% / 1.7만주)
2026-10-165,620 (0.54% / 1.8만주)
2026-10-155,590 (-4.77% / 3.5만주)
2026-10-145,870 (2.09% / 2.6만주)
2026-10-135,750 (-0.17% / 1.6만주)
2026-10-125,760 (-2.04% / 1.0만주)
2026-10-085,880 (0.00% / 0.4만주)
2026-10-075,880 (-0.34% / 0.3만주)
2026-10-065,900 (-0.51% / 2.2만주)
2026-10-025,930 (0.00% / 0.4만주)
2026-10-015,930 (-0.50% / 1.7만주)
 0.0_1.3_R3.0_23.4
0.0_1.6_B4.8_1.9
-2.8_0.0_R5.0_0.5
0.0_3.1_B0.2_1.4
1.4_0.3_B3.4_0.0
1.7_0.9_B1.7_0.0
1.5_0.9_B1.8_0.0
1.0_2.0_B1.5_0.0
1.0_4.7_B1.0_0.0
1.0_1.3_B1.5_0.0		 5,760 (3.04%) 2.49 N/A
94 093190 빅솔론 코스닥 2026-10-16
(0.37%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,120 (0.37% / 0.7만주)
8,090 (1.89% / 1.2만주)
7,940 (-0.75% / 0.5만주)
8,000 (-2.20% / 0.5만주)
8,180 (-0.97% / 0.7만주)
8,260 (0.49% / 0.7만주)
8,220 (0.61% / 1.4만주)
8,170 (0.12% / 0.6만주)
8,160 (-0.85% / 0.6만주)
8,230 (-0.12% / 1.2만주)
2026-10-168,120 (0.37% / 0.7만주)
2026-10-158,090 (1.89% / 1.2만주)
2026-10-147,940 (-0.75% / 0.5만주)
2026-10-138,000 (-2.20% / 0.5만주)
2026-10-128,180 (-0.97% / 0.7만주)
2026-10-088,260 (0.49% / 0.7만주)
2026-10-078,220 (0.61% / 1.4만주)
2026-10-068,170 (0.12% / 0.6만주)
2026-10-028,160 (-0.85% / 0.6만주)
2026-10-018,230 (-0.12% / 1.2만주)
 0.2_2.2_R2.6_0.0
-0.5_4.2_R2.4_0.0
0.0_0.0_B0.8_2.1
0.6_1.0_B2.8_2.4
1.1_0.0_B2.0_0.0
2.2_2.9_B1.7_0.0
0.0_2.9_R0.6_0.0
1.5_0.2_B1.3_1.4
2.6_0.0_B3.3_0.2
0.0_2.2_B0.1_1.8		 8,320 (2.84%) 2.46 N/A
95 096350 대창솔루션 코스닥 2026-10-16
(3.82%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,711 (3.82% / 6.2만주)
1,648 (-6.15% / 14.3만주)
1,756 (0.34% / 5.1만주)
1,750 (-1.80% / 13.0만주)
1,782 (-4.19% / 13.2만주)
1,860 (-1.59% / 9.1만주)
1,890 (-0.94% / 12.4만주)
1,908 (-0.16% / 11.0만주)
1,911 (1.65% / 6.4만주)
1,880 (1.08% / 7.9만주)
2026-10-161,711 (3.82% / 6.2만주)
2026-10-151,648 (-6.15% / 14.3만주)
2026-10-141,756 (0.34% / 5.1만주)
2026-10-131,750 (-1.80% / 13.0만주)
2026-10-121,782 (-4.19% / 13.2만주)
2026-10-081,860 (-1.59% / 9.1만주)
2026-10-071,890 (-0.94% / 12.4만주)
2026-10-061,908 (-0.16% / 11.0만주)
2026-10-021,911 (1.65% / 6.4만주)
2026-10-011,880 (1.08% / 7.9만주)
 1.6_0.9_R4.7_0.1
-1.7_1.9_B4.6_0.0
0.0_0.6_R0.3_2.4
0.0_3.8_B1.8_0.1
1.5_0.1_B5.6_0.0
0.5_0.3_B2.1_0.4
0.6_0.6_B1.6_0.4
0.0_0.7_B0.2_1.0
-0.5_0.0_R2.2_0.9
0.8_2.9_R0.3_0.4		 1,753 (6.37%) 2.45 N/A
96 198940 한주라이트메탈 코스닥 2026-10-16
(0.41%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,225 (0.41% / 5.0만주)
1,220 (-5.06% / 5.8만주)
1,285 (0.86% / 1.9만주)
1,274 (0.24% / 8.8만주)
1,271 (-6.89% / 5.6만주)
1,365 (1.19% / 2.6만주)
1,349 (-2.53% / 3.2만주)
1,384 (-2.74% / 5.1만주)
1,423 (0.57% / 3.0만주)
1,415 (-0.42% / 10.6만주)
2026-10-161,225 (0.41% / 5.0만주)
2026-10-151,220 (-5.06% / 5.8만주)
2026-10-141,285 (0.86% / 1.9만주)
2026-10-131,274 (0.24% / 8.8만주)
2026-10-121,271 (-6.89% / 5.6만주)
2026-10-081,365 (1.19% / 2.6만주)
2026-10-071,349 (-2.53% / 3.2만주)
2026-10-061,384 (-2.74% / 5.1만주)
2026-10-021,423 (0.57% / 3.0만주)
2026-10-011,415 (-0.42% / 10.6만주)
 -1.5_0.0_R4.4_2.8
-2.8_3.3_B2.3_2.8
2.1_1.6_B1.2_1.8
0.0_4.8_R0.2_0.7
-1.7_1.7_B5.3_2.5
0.7_2.1_R0.4_0.7
3.2_0.0_B5.5_0.0
0.1_0.4_B2.9_0.2
-0.1_4.1_R0.6_1.1
0.0_5.3_B0.4_0.0		 1,255 (2.87%) 2.45 N/A
97 064240 홈캐스트 코스닥 2026-10-16
(-2.73%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,603 (-2.73% / 30.8만주)
1,648 (-2.20% / 5.4만주)
1,685 (-0.77% / 3.2만주)
1,698 (-0.41% / 2.8만주)
1,705 (0.06% / 5.2만주)
1,704 (0.29% / 3.0만주)
1,699 (-3.96% / 7.2만주)
1,769 (-0.73% / 4.1만주)
1,782 (-0.17% / 1.1만주)
1,785 (1.13% / 1.2만주)
2026-10-161,603 (-2.73% / 30.8만주)
2026-10-151,648 (-2.20% / 5.4만주)
2026-10-141,685 (-0.77% / 3.2만주)
2026-10-131,698 (-0.41% / 2.8만주)
2026-10-121,705 (0.06% / 5.2만주)
2026-10-081,704 (0.29% / 3.0만주)
2026-10-071,699 (-3.96% / 7.2만주)
2026-10-061,769 (-0.73% / 4.1만주)
2026-10-021,782 (-0.17% / 1.1만주)
2026-10-011,785 (1.13% / 1.2만주)
 -5.8_1.8_R5.7_0.4
-4.0_0.0_R1.9_1.8
2.9_1.2_B3.5_0.0
0.4_1.3_B0.8_1.9
0.4_3.2_B0.4_3.3
0.0_2.8_R0.3_1.6
0.6_0.2_B4.6_0.0
2.7_3.7_B3.3_1.0
-0.2_0.8_D0.0_0.7
2.7_1.3_B1.5_0.0		 1,642 (-0.36%) 2.43 N/A
98 462980 아이지넷 코스닥 2026-10-16
(-0.32%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 1,561 (-0.32% / 1.6만주)
1,566 (-2.13% / 2.7만주)
1,600 (-6.65% / 22.9만주)
1,714 (-0.06% / 2.6만주)
1,715 (-1.83% / 3.9만주)
1,747 (-0.40% / 2.3만주)
1,754 (2.63% / 4.1만주)
1,709 (2.52% / 1.5만주)
1,667 (1.65% / 0.9만주)
1,640 (0.68% / 5.1만주)
2026-10-161,561 (-0.32% / 1.6만주)
2026-10-151,566 (-2.13% / 2.7만주)
2026-10-141,600 (-6.65% / 22.9만주)
2026-10-131,714 (-0.06% / 2.6만주)
2026-10-121,715 (-1.83% / 3.9만주)
2026-10-081,747 (-0.40% / 2.3만주)
2026-10-071,754 (2.63% / 4.1만주)
2026-10-061,709 (2.52% / 1.5만주)
2026-10-021,667 (1.65% / 0.9만주)
2026-10-011,640 (0.68% / 5.1만주)
 2.9_3.6_B0.8_1.7
0.0_1.1_B2.1_0.0
0.1_7.1_B6.7_0.8
0.0_4.1_B0.1_2.7
0.0_3.5_B1.8_0.9
0.1_2.3_B0.5_0.4
-0.5_0.5_R3.2_0.6
-0.8_0.0_R3.3_0.1
0.0_1.4_R1.6_0.7
-0.9_0.0_R1.5_2.5		 1,599 (2.11%) 2.43 N/A
99 046970 우리로 코스닥 2026-10-16
(21.96%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 8,720 (21.96% / 1,193.5만주)
7,150 (-8.57% / 396.6만주)
7,820 (5.68% / 161.0만주)
7,400 (-0.13% / 372.4만주)
7,410 (-11.04% / 145.3만주)
8,330 (1.34% / 215.8만주)
8,220 (-5.08% / 285.2만주)
8,660 (3.84% / 722.8만주)
8,340 (12.55% / 1,334.6만주)
7,410 (-0.13% / 100.9만주)
2026-10-168,720 (21.96% / 1,193.5만주)
2026-10-157,150 (-8.57% / 396.6만주)
2026-10-147,820 (5.68% / 161.0만주)
2026-10-137,400 (-0.13% / 372.4만주)
2026-10-127,410 (-11.04% / 145.3만주)
2026-10-088,330 (1.34% / 215.8만주)
2026-10-078,220 (-5.08% / 285.2만주)
2026-10-068,660 (3.84% / 722.8만주)
2026-10-028,340 (12.55% / 1,334.6만주)
2026-10-017,410 (-0.13% / 100.9만주)
 13.3_3.6_R10.2_2.9
-6.6_2.8_B2.1_6.0
3.9_5.7_R1.7_3.5
-5.8_3.3_R6.0_9.7
0.0_0.3_B11.0_1.8
1.0_3.3_R0.4_4.0
0.5_0.2_B5.5_1.6
0.8_0.2_R3.0_8.5
3.9_2.5_R8.3_3.7
0.1_4.9_B0.3_0.9		 8,930 (24.90%) 2.41
100 251970 펌텍코리아 코스닥 2026-10-16
(6.58%)		 2026-10-16
2026-10-15
2026-10-14
2026-10-13
2026-10-12
2026-10-08
2026-10-07
2026-10-06
2026-10-02
2026-10-01		 71,300 (6.58% / 29.3만주)
66,900 (-3.32% / 23.1만주)
69,200 (0.58% / 14.3만주)
68,800 (1.33% / 17.3만주)
67,900 (3.66% / 9.6만주)
65,500 (-2.53% / 8.3만주)
67,200 (6.67% / 18.5만주)
63,000 (4.13% / 15.3만주)
60,500 (-3.97% / 15.3만주)
63,000 (2.77% / 6.1만주)
2026-10-1671,300 (6.58% / 29.3만주)
2026-10-1566,900 (-3.32% / 23.1만주)
2026-10-1469,200 (0.58% / 14.3만주)
2026-10-1368,800 (1.33% / 17.3만주)
2026-10-1267,900 (3.66% / 9.6만주)
2026-10-0865,500 (-2.53% / 8.3만주)
2026-10-0767,200 (6.67% / 18.5만주)
2026-10-0663,000 (4.13% / 15.3만주)
2026-10-0260,500 (-3.97% / 15.3만주)
2026-10-0163,000 (2.77% / 6.1만주)
 0.2_0.6_R9.0_0.3
-3.6_9.9_R0.3_2.1
1.6_7.4_B1.0_0.1
0.2_4.0_R1.2_3.6
5.3_2.7_B1.6_1.0
-0.6_1.2_B1.9_1.8
0.2_0.2_R6.5_3.9
0.7_0.0_R3.4_1.9
0.0_2.5_B4.0_2.4
0.0_1.3_R2.8_0.6		 73,000 (9.12%) 2.38

search 종목 편입 ETF