지수
주식
펀드
선물
통화
국채
| 주식명 | 최신 가격 | 업데이트 시간 | 시작 시간 | K선 유형 | 역사적 가격 범위 | 거래량 극값 | 변경 기록 | 거래 통계 | 작업 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 역사적 고점 | 역사적 저점 | 거래량 피크 | 거래량 저점 | 일일 수익 피크 | 일일 손실 피크 | 월별 수익 피크 | 월별 손실 피크 | 거래일 | 상승 비율 | 하락 비율 | ||||||
| 아모레퍼시픽홀딩스우 (002795)(002795) | 11,120.00 | 2025-09-29 | 2018-05-18 |
일일 K
분봉 K
|
56,616.96
2018-06-12
|
8,270.00
2025-04-09
|
2.5M
2020-06-30
|
0.0M
2018-08-24
|
+29.97%
2020-06-25
|
-13.76%
2020-06-26
|
+39.69%
2019-10
|
-40.36%
2018-10
|
1783 | 44.3% | 48.1% | |
| 바이브컴퍼니 (301300)(301300) | 4,635.00 | 2025-09-29 | 2020-10-28 |
일일 K
분봉 K
|
64,400.00
2021-11-21
|
3,250.00
2024-11-18
|
5.3M
2020-11-06
|
0.0M
2021-03-16
|
+100.00%
2021-04-08
|
-54.67%
2022-01-24
|
+117.51%
2023-01
|
-52.52%
2021-03
|
1249 | 42.8% | 52.7% | |
| 큐에스아이 (066310)(066310) | 7,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,350.00
2022-01-04
|
3,535.00
2018-10-29
|
10.4M
2016-02-25
|
0.0M
2020-09-10
|
+30.00%
2016-02-23
|
-29.88%
2020-02-21
|
+72.83%
2024-12
|
-36.44%
2020-03
|
2721 | 44.9% | 46.9% | |
| 기가비스 (420770)(420770) | 37,100.00 | 2025-09-29 | 2023-05-24 |
일일 K
분봉 K
|
108,700.00
2023-07-14
|
20,300.00
2024-12-09
|
7.8M
2023-05-24
|
0.0M
2025-04-17
|
+29.94%
2023-06-18
|
-21.11%
2024-07-18
|
+37.69%
2023-11
|
-31.99%
2024-11
|
595 | 40.8% | 49.9% | |
| 세방전지 (004490)(004490) | 65,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
146,000.00
2021-01-28
|
22,300.00
2020-03-20
|
4.3M
2020-12-24
|
0.0M
2020-10-26
|
+29.94%
2020-11-23
|
-13.13%
2021-01-25
|
+63.66%
2020-12
|
-28.41%
2021-02
|
2755 | 44.0% | 47.3% | |
| 맵스리얼티1 (094800)(094800) | 5,110.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,490.00
2019-11-06
|
3,000.00
2016-01-15
|
0.7M
2019-12-13
|
0.0M
2024-06-12
|
+12.56%
2020-03-18
|
-9.68%
2020-03-12
|
+11.22%
2021-03
|
-10.38%
2020-03
|
2630 | 45.2% | 41.9% | |
| ISC (095340)(095340) | 79,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
116,900.00
2023-08-24
|
5,810.00
2020-03-19
|
4.0M
2020-05-22
|
0.0M
2020-03-24
|
+24.79%
2023-06-15
|
-20.12%
2015-08-12
|
+72.07%
2023-07
|
-34.68%
2019-05
|
2827 | 44.3% | 46.6% | |
| 블루콤 (033560)(033560) | 3,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,500.00
2015-07-10
|
2,110.00
2020-03-23
|
14.8M
2023-02-10
|
0.0M
2021-12-16
|
+27.50%
2023-02-02
|
-29.92%
2022-08-05
|
+52.33%
2021-02
|
-36.65%
2022-09
|
2693 | 43.5% | 46.8% | |
| 뉴로메카 (348340)(348340) | 25,900.00 | 2025-09-29 | 2022-11-04 |
일일 K
분봉 K
|
50,900.00
2023-03-23
|
11,650.00
2023-01-02
|
13.9M
2023-02-23
|
0.0M
2025-08-06
|
+30.00%
2023-03-09
|
-18.82%
2023-01-26
|
+97.45%
2023-01
|
-27.79%
2022-11
|
753 | 42.1% | 47.3% | |
| 피씨디렉트 (051380)(051380) | 2,355.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,300.00
2021-12-21
|
2,095.00
2025-08-20
|
14.1M
2022-11-15
|
0.0M
2015-01-02
|
+100.00%
2022-02-11
|
-52.70%
2022-11-06
|
+110.87%
2022-07
|
-70.93%
2022-06
|
2722 | 44.6% | 47.7% | |
| 비아이매트릭스 (413640)(413640) | 14,200.00 | 2025-09-29 | 2023-11-09 |
일일 K
분봉 K
|
24,000.00
2025-06-23
|
7,280.00
2025-01-24
|
7.3M
2024-05-22
|
0.0M
2024-10-10
|
+30.00%
2024-05-13
|
-19.34%
2024-01-25
|
+40.40%
2024-05
|
-19.20%
2024-06
|
460 | 42.8% | 51.1% | |
| CJ대한통운 (000120)(000120) | 85,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
234,000.00
2016-06-10
|
69,000.00
2023-07-06
|
1.1M
2022-11-30
|
0.0M
2020-03-24
|
+10.59%
2023-07-21
|
-9.25%
2015-02-12
|
+48.43%
2023-11
|
-23.39%
2022-09
|
2802 | 41.5% | 46.3% | |
| 그린생명과학 (114450)(114450) | 2,610.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,000.00
2020-11-13
|
1,450.00
2025-04-09
|
41.0M
2022-12-29
|
0.0M
2020-03-24
|
+33.33%
2022-06-13
|
-29.99%
2019-12-06
|
+102.78%
2019-10
|
-38.08%
2018-10
|
2773 | 43.2% | 48.3% | |
| 삼성전자우 (005935)(005935) | 66,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,300,000.00
2017-11-05
|
20,400.00
2016-05-18
|
13.9M
2016-05-31
|
0.0M
2016-09-25
|
+4,900.00%
2016-04-21
|
-98.10%
2017-11-20
|
+30.32%
2015-10
|
-98.07%
2016-04
|
2952 | 44.3% | 41.7% | |
| 데이원컴퍼니 (373160)(373160) | 6,180.00 | 2025-09-29 | 2025-01-24 |
일일 K
분봉 K
|
11,000.00
2025-01-24
|
5,570.00
2025-08-21
|
11.1M
2025-04-08
|
0.0M
2025-03-26
|
+18.73%
2025-04-08
|
-7.07%
2025-05-16
|
-
-
|
-
-
|
154 | 39.0% | 53.9% | |
| 동일고무벨트 (163560)(163560) | 6,660.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,450.00
2015-06-14
|
3,019.70
2020-03-23
|
20.4M
2024-02-28
|
0.0M
2015-03-22
|
+30.00%
2022-06-09
|
-17.39%
2020-08-30
|
+92.32%
2020-04
|
-27.78%
2020-09
|
2711 | 43.0% | 47.9% | |
| 데이터스트림즈 (199150)(199150) | 2,855.00 | 2025-09-29 | 2015-01-26 |
일일 K
분봉 K
|
18,950.00
2021-07-30
|
1,270.00
2015-03-16
|
0.1M
2020-05-25
|
0.0M
2015-03-09
|
+15.00%
2015-04-06
|
-15.00%
2015-08-03
|
+126.24%
2015-04
|
-63.96%
2018-12
|
2355 | 43.1% | 45.0% | |
| 엠씨넥스 (097520)(097520) | 28,550.00 | 2025-09-29 | 2019-06-17 |
일일 K
분봉 K
|
66,500.00
2021-02-04
|
16,720.00
2024-10-28
|
6.1M
2021-01-11
|
0.0M
2025-04-21
|
+17.24%
2020-03-23
|
-12.65%
2020-03-20
|
+30.40%
2019-12
|
-23.96%
2019-07
|
1599 | 47.2% | 45.0% | |
| 에스에이엠티 (031330)(031330) | 3,335.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,690.00
2021-08-06
|
1,052.00
2015-05-14
|
61.5M
2021-08-06
|
0.0M
2016-07-24
|
+29.80%
2021-07-05
|
-14.86%
2015-04-17
|
+25.77%
2021-05
|
-23.81%
2022-09
|
2809 | 43.0% | 44.2% | |
| 파크시스템스 (140860)(140860) | 264,000.00 | 2025-09-29 | 2015-12-17 |
일일 K
분봉 K
|
310,000.00
2025-07-14
|
7,300.00
2015-12-21
|
2.4M
2015-12-17
|
0.0M
2020-07-28
|
+25.62%
2020-03-16
|
-30.00%
2020-03-15
|
+40.39%
2020-05
|
-27.26%
2020-03
|
2463 | 43.3% | 48.6% | |
| JW생명과학 (234080)(234080) | 12,510.00 | 2025-09-29 | 2016-10-27 |
일일 K
분봉 K
|
58,600.00
2018-04-08
|
10,000.00
2025-02-05
|
25.6M
2016-10-27
|
0.0M
2017-11-05
|
+100.00%
2016-11-04
|
-52.57%
2018-01-29
|
+24.07%
2018-01
|
-51.74%
2017-04
|
2263 | 44.0% | 46.8% | |
| 싸이맥스 (160980)(160980) | 16,890.00 | 2025-09-29 | 2015-06-17 |
일일 K
분봉 K
|
27,200.00
2021-04-22
|
4,955.00
2020-03-19
|
4.6M
2020-05-07
|
0.0M
2020-08-11
|
+61.89%
2016-08-15
|
-41.29%
2017-06-05
|
+129.79%
2016-07
|
-39.34%
2017-03
|
2642 | 43.0% | 47.2% | |
| 조이시티 (067000)(067000) | 1,788.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,700.00
2015-05-08
|
1,300.00
2024-11-15
|
28.9M
2024-01-24
|
0.0M
2022-04-21
|
+350.00%
2020-03-31
|
-79.79%
2020-06-09
|
+64.18%
2020-12
|
-79.55%
2020-10
|
2776 | 43.4% | 48.7% | |
| 팜스코 (036580)(036580) | 2,660.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
22,800.00
2015-08-07
|
1,906.00
2024-12-09
|
16.7M
2022-04-25
|
0.0M
2015-05-10
|
+29.85%
2024-11-11
|
-16.97%
2024-11-14
|
+63.81%
2020-05
|
-28.31%
2022-06
|
2736 | 40.6% | 49.2% | |
| 티라유텍 (322180)(322180) | 5,330.00 | 2025-09-29 | 2019-10-31 |
일일 K
분봉 K
|
31,000.00
2019-10-31
|
2,223.30
2022-11-10
|
9.3M
2023-03-14
|
0.0M
2020-07-08
|
+200.00%
2023-03-08
|
-68.91%
2023-03-09
|
+83.24%
2023-08
|
-72.75%
2023-04
|
1493 | 44.0% | 47.4% | |
| SNT에너지 (100840)(100840) | 53,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
67,900.00
2025-09-11
|
4,666.70
2022-06-23
|
13.7M
2023-10-20
|
0.0M
2015-06-28
|
+200.00%
2022-07-08
|
-68.59%
2022-09-26
|
+38.62%
2022-08
|
-68.28%
2023-05
|
2699 | 44.3% | 47.0% | |
| LG생활건강우 (051905)(051905) | 116,400.00 | 2025-09-29 | 2015-10-12 |
일일 K
분봉 K
|
869,000.00
2020-02-20
|
107,200.00
2025-04-09
|
0.3M
2022-11-30
|
0.0M
2018-03-28
|
+16.56%
2018-10-17
|
-15.69%
2023-10-04
|
+25.59%
2016-04
|
-19.35%
2023-06
|
2475 | 44.6% | 48.8% | |
| 셀피글로벌 (068940)(068940) | 778.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,080.00
2015-04-23
|
721.00
2023-03-17
|
33.9M
2018-01-22
|
-
2025-01-02
|
+150.00%
2016-05-20
|
-61.95%
2017-07-18
|
+49.81%
2021-12
|
-55.42%
2015-09
|
2288 | 38.0% | 45.8% | |
| 오리엔트바이오 (002630)(002630) | 584.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
3,250.00
2016-06-08
|
281.00
2019-12-01
|
97.7M
2025-04-02
|
0.0M
2020-05-27
|
+178.23%
2020-01-28
|
-55.48%
2020-01-27
|
+227.75%
2024-12
|
-37.03%
2018-10
|
2828 | 42.6% | 47.1% | |
| 세아제강지주 (003030)(003030) | 160,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
292,500.00
2025-03-06
|
18,400.00
2020-03-23
|
0.3M
2018-10-05
|
0.0M
2020-10-05
|
+19.58%
2021-08-02
|
-21.59%
2018-06-13
|
+58.06%
2021-08
|
-25.91%
2020-03
|
2711 | 45.4% | 47.8% | |
| iMBC (052220)(052220) | 3,415.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,010.00
2021-01-11
|
1,275.00
2020-03-23
|
41.6M
2025-01-15
|
0.0M
2021-08-30
|
+29.98%
2024-11-18
|
-22.63%
2024-11-25
|
+49.92%
2023-01
|
-27.61%
2018-10
|
2713 | 44.4% | 46.6% | |
| 진시스템 (363250)(363250) | 6,350.00 | 2025-09-29 | 2021-05-26 |
일일 K
분봉 K
|
32,000.00
2023-09-08
|
4,625.00
2025-09-03
|
12.2M
2021-07-09
|
0.0M
2021-07-15
|
+29.97%
2022-12-02
|
-30.00%
2023-09-17
|
+55.24%
2024-03
|
-33.76%
2023-10
|
1090 | 40.6% | 52.1% | |
| 위메이드 (112040)(112040) | 26,950.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
245,600.00
2021-11-22
|
6,775.00
2020-03-19
|
10.4M
2021-08-31
|
0.0M
2021-12-22
|
+100.00%
2019-08-13
|
-58.65%
2020-03-06
|
+123.47%
2021-10
|
-51.42%
2020-08
|
2870 | 42.0% | 47.6% | |
| 알테오젠 (196170)(196170) | 466,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
508,000.00
2025-07-18
|
3,375.00
2015-01-02
|
20.1M
2019-12-03
|
0.0M
2016-09-18
|
+620.08%
2017-01-26
|
-87.10%
2016-08-19
|
+656.27%
2016-07
|
-88.08%
2017-01
|
2912 | 47.0% | 48.1% | |
| 화천기계 (010660)(010660) | 4,665.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
35,000.00
2015-04-09
|
1,390.00
2020-03-23
|
67.8M
2019-09-05
|
0.0M
2015-04-12
|
+900.00%
2017-09-21
|
-90.31%
2018-05-21
|
+57.58%
2022-09
|
-90.02%
2017-04
|
2753 | 42.9% | 44.7% | |
| Cap Co Ltd (198080)(198080) | 2,210.00 | 2025-09-29 | 2020-03-16 |
일일 K
분봉 K
|
6,580.00
2020-05-25
|
1,809.00
2023-07-26
|
21.8M
2020-03-16
|
0.0M
2020-06-18
|
+30.00%
2023-01-26
|
-23.91%
2020-03-18
|
+43.64%
2020-04
|
-21.80%
2022-06
|
1384 | 44.8% | 47.3% | |
| 유니크 (011320)(011320) | 3,930.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,900.00
2019-01-18
|
2,715.00
2017-08-16
|
39.7M
2020-09-10
|
0.0M
2016-06-19
|
+29.97%
2022-03-24
|
-18.18%
2020-03-11
|
+80.71%
2018-12
|
-30.78%
2018-10
|
2809 | 43.8% | 45.3% | |
| 베셀 (177350)(177350) | 1,425.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,100.00
2016-09-18
|
202.00
2024-12-20
|
106.0M
2022-04-27
|
-
2025-01-02
|
+549.01%
2025-01-22
|
-80.00%
2023-12-07
|
+489.95%
2022-12
|
-81.21%
2024-12
|
2753 | 42.5% | 49.5% | |
| KCI (036670)(036670) | 6,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,000.00
2015-04-22
|
5,210.00
2024-08-05
|
1.3M
2015-03-25
|
0.0M
2021-09-08
|
+17.13%
2018-04-27
|
-14.93%
2015-05-28
|
+47.52%
2015-01
|
-23.85%
2018-10
|
2682 | 43.8% | 46.3% | |
| 클리오 (237880)(237880) | 14,280.00 | 2025-09-29 | 2016-11-09 |
일일 K
분봉 K
|
45,000.00
2024-06-13
|
10,200.00
2018-10-30
|
2.4M
2023-08-10
|
0.0M
2020-06-16
|
+22.96%
2020-03-19
|
-21.82%
2020-03-16
|
+46.95%
2022-02
|
-44.95%
2018-10
|
2289 | 43.7% | 46.5% | |
| DTC Co (066670)(066670) | 2,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,800.00
2021-10-06
|
2,325.00
2020-03-19
|
33.2M
2021-09-03
|
0.0M
2021-10-25
|
+29.87%
2021-03-17
|
-16.07%
2024-07-18
|
+41.92%
2021-08
|
-25.03%
2021-11
|
2728 | 42.1% | 47.4% | |
| 롯데케미칼 (011170)(011170) | 69,100.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
475,000.00
2018-03-02
|
51,800.00
2025-02-10
|
1.7M
2025-02-28
|
0.0M
2020-06-04
|
+26.07%
2020-03-04
|
-15.52%
2020-03-03
|
+23.03%
2024-09
|
-30.72%
2024-11
|
2962 | 40.2% | 44.8% | |
| 피플바이오 (304840)(304840) | 1,634.00 | 2025-09-29 | 2020-10-19 |
일일 K
분봉 K
|
69,000.00
2020-11-08
|
1,517.00
2025-09-02
|
38.0M
2020-10-20
|
0.0M
2022-09-15
|
+179.37%
2020-10-30
|
-67.26%
2021-03-02
|
+148.43%
2021-01
|
-71.07%
2021-03
|
1268 | 41.7% | 53.9% | |
| 아비코전자 (036010)(036010) | 8,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,400.00
2023-07-14
|
2,800.00
2020-03-23
|
11.2M
2020-10-08
|
0.0M
2017-02-05
|
+21.94%
2023-04-27
|
-21.15%
2020-03-15
|
+59.59%
2020-07
|
-35.45%
2020-03
|
2778 | 44.1% | 45.5% | |
| 모델솔루션 (417970)(417970) | 12,390.00 | 2025-09-29 | 2022-10-07 |
일일 K
분봉 K
|
34,700.00
2022-10-07
|
7,660.00
2024-12-09
|
4.9M
2025-01-07
|
0.0M
2024-10-15
|
+23.60%
2025-01-02
|
-21.96%
2024-07-04
|
+37.90%
2023-01
|
-29.45%
2022-10
|
752 | 39.9% | 50.1% | |
| 캠시스 (050110)(050110) | 793.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,950.00
2016-03-14
|
627.00
2025-04-09
|
181.3M
2022-08-05
|
0.0M
2017-08-27
|
+30.00%
2016-01-12
|
-14.80%
2024-07-23
|
+74.18%
2016-01
|
-30.79%
2020-03
|
2857 | 42.6% | 44.6% | |
| KG이니시스 (035600)(035600) | 10,940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,300.00
2015-02-03
|
7,970.00
2025-04-07
|
14.8M
2022-04-07
|
0.0M
2016-11-20
|
+13.79%
2022-03-18
|
-14.18%
2018-06-28
|
+39.27%
2016-04
|
-24.53%
2018-10
|
2795 | 41.9% | 46.9% | |
| 대상홀딩스우 (084695)(084695) | 12,500.00 | 2025-09-29 | 2016-01-04 |
일일 K
분봉 K
|
65,300.00
2023-12-19
|
3,800.00
2020-03-19
|
3.5M
2023-12-08
|
0.0M
2016-08-29
|
+30.00%
2019-04-01
|
-26.07%
2023-11-21
|
+207.75%
2023-11
|
-33.71%
2024-03
|
2427 | 41.9% | 47.9% | |
| 푸드웰 (005670)(005670) | 7,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,350.00
2015-08-12
|
2,620.00
2015-01-06
|
17.4M
2020-12-16
|
0.0M
2021-07-28
|
+30.00%
2025-08-18
|
-24.50%
2018-02-04
|
+79.81%
2015-07
|
-25.42%
2015-09
|
2694 | 45.6% | 47.0% | |
| 포스코퓨처엠 (003670)(003670) | 145,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
694,000.00
2023-07-26
|
9,460.00
2016-06-27
|
6.0M
2023-07-26
|
0.0M
2017-10-09
|
+29.93%
2023-08-28
|
-16.52%
2020-03-17
|
+49.29%
2023-07
|
-34.21%
2023-10
|
2926 | 44.1% | 43.1% | |