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 | ||||||
| 위더스제약 (330350)(330350) | 7,100.00 | 2025-09-29 | 2020-07-03 |
일일 K
분봉 K
|
34,400.00
2020-07-05
|
5,610.00
2024-12-09
|
19.3M
2023-09-26
|
0.0M
2022-01-06
|
+50.00%
2021-04-21
|
-47.87%
2020-07-05
|
+39.24%
2021-01
|
-28.78%
2020-07
|
1330 | 40.8% | 49.8% | |
| 유비케어 (032620)(032620) | 4,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,900.00
2020-07-14
|
2,615.00
2015-01-02
|
79.6M
2020-05-08
|
0.0M
2021-07-13
|
+29.99%
2020-04-16
|
-17.36%
2024-07-23
|
+69.61%
2020-04
|
-24.28%
2018-10
|
2783 | 43.6% | 46.2% | |
| 오리엔트정공 (065500)(065500) | 2,740.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,220.00
2025-04-04
|
202.00
2020-03-22
|
92.9M
2019-05-09
|
0.0M
2017-01-22
|
+434.72%
2021-09-16
|
-77.90%
2020-04-09
|
+651.32%
2020-08
|
-76.81%
2021-10
|
2736 | 43.4% | 50.7% | |
| 서린바이오 (038070)(038070) | 6,580.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,758.00
2021-08-20
|
5,429.00
2015-01-06
|
35.9M
2021-05-14
|
0.0M
2017-01-01
|
+41.00%
2016-05-19
|
-31.23%
2016-08-11
|
+57.30%
2015-07
|
-37.76%
2017-01
|
2783 | 45.2% | 48.6% | |
| 선진 뷰티 사이언스 (086710)(086710) | 10,970.00 | 2025-09-29 | 2021-01-27 |
일일 K
분봉 K
|
27,050.00
2021-01-31
|
4,535.00
2022-10-14
|
13.6M
2021-01-28
|
0.0M
2022-10-25
|
+100.00%
2021-01-29
|
-51.99%
2021-02-10
|
+108.33%
2024-05
|
-58.67%
2022-03
|
1175 | 44.3% | 49.3% | |
| KB제28호스팩 (476470)(476470) | 2,195.00 | 2025-07-08 | 2024-05-17 |
일일 K
분봉 K
|
2,600.00
2024-05-17
|
1,991.00
2025-06-05
|
18.5M
2024-05-17
|
-
2025-01-02
|
+4.85%
2025-06-17
|
-3.52%
2025-05-20
|
+4.53%
2024-07
|
-3.87%
2024-08
|
252 | 28.2% | 30.6% | |
| 에스티큐브 (052020)(052020) | 7,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,600.00
2019-02-13
|
1,855.00
2015-01-07
|
9.3M
2018-02-19
|
0.0M
2017-08-06
|
+30.00%
2018-07-23
|
-30.04%
2023-10-19
|
+113.69%
2022-07
|
-42.98%
2024-01
|
2803 | 43.5% | 48.9% | |
| 원일티엔아이 (136150)(136150) | 22,100.00 | 2025-09-29 | 2025-05-09 |
일일 K
분봉 K
|
41,800.00
2025-05-09
|
18,900.00
2025-08-20
|
24.2M
2025-05-09
|
0.0M
2025-07-21
|
+26.58%
2025-05-16
|
-12.40%
2025-08-11
|
-
-
|
-
-
|
87 | 40.2% | 54.0% | |
| 우진비앤지 (018620)(018620) | 940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,570.00
2016-06-06
|
823.00
2025-03-31
|
46.5M
2019-09-26
|
0.0M
2022-03-31
|
+33.33%
2017-04-21
|
-26.81%
2017-11-03
|
+66.57%
2019-04
|
-36.68%
2018-10
|
2765 | 44.2% | 46.5% | |
| NPC우 (004255)(004255) | 2,490.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
8,630.00
2022-04-28
|
1,510.00
2020-03-24
|
11.3M
2022-04-25
|
0.0M
2018-08-14
|
+29.95%
2021-07-06
|
-17.48%
2022-06-08
|
+67.22%
2022-04
|
-24.05%
2022-09
|
1842 | 42.9% | 43.6% | |
| 미디어젠 (279600)(279600) | 10,000.00 | 2025-09-29 | 2017-11-10 |
일일 K
분봉 K
|
22,400.00
2024-01-11
|
2,415.00
2020-03-19
|
3.0M
2019-11-05
|
-
2025-01-02
|
+29.61%
2022-08-19
|
-29.62%
2019-09-19
|
+53.47%
2023-12
|
-51.52%
2019-11
|
1868 | 42.2% | 42.6% | |
| 코오롱생명과학 (102940)(102940) | 33,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
292,002.00
2015-07-02
|
11,000.00
2020-03-23
|
7.3M
2019-10-11
|
0.0M
2020-07-08
|
+50.00%
2017-08-16
|
-37.80%
2017-11-01
|
+121.86%
2020-04
|
-51.89%
2017-07
|
2785 | 44.2% | 48.4% | |
| 모헨즈 (006920)(006920) | 3,340.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,050.00
2017-04-12
|
1,860.00
2020-03-23
|
18.9M
2023-06-02
|
0.0M
2022-01-04
|
+29.93%
2024-02-16
|
-25.27%
2020-03-13
|
+46.14%
2020-04
|
-30.79%
2020-03
|
2787 | 44.4% | 46.2% | |
| 서울전자통신 (027040)(027040) | 223.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,740.00
2017-04-07
|
185.00
2024-12-09
|
51.0M
2015-10-06
|
-
2025-04-14
|
+29.97%
2020-11-16
|
-18.95%
2020-03-16
|
+48.66%
2017-03
|
-31.35%
2020-03
|
2688 | 41.7% | 46.8% | |
| MDevice Co Ltd (226590)(226590) | 22,300.00 | 2025-09-29 | 2025-03-07 |
일일 K
분봉 K
|
18,500.00
2025-03-07
|
7,410.00
2025-04-07
|
36.1M
2025-03-07
|
0.0M
2025-07-21
|
+15.33%
2025-04-17
|
-7.99%
2025-05-16
|
-
-
|
-
-
|
129 | 42.6% | 52.7% | |
| 이삭엔지니어링 (351330)(351330) | 8,370.00 | 2025-09-29 | 2021-04-21 |
일일 K
분봉 K
|
29,600.00
2021-04-21
|
5,420.00
2024-12-10
|
15.8M
2024-05-24
|
0.0M
2021-05-13
|
+29.97%
2023-08-16
|
-15.77%
2024-07-25
|
+66.35%
2024-05
|
-24.21%
2021-05
|
1119 | 42.3% | 49.6% | |
| 엠아이큐브솔루션 (373170)(373170) | 7,820.00 | 2025-09-29 | 2023-08-04 |
일일 K
분봉 K
|
49,750.00
2023-08-11
|
6,100.00
2024-12-09
|
8.2M
2023-08-04
|
0.0M
2024-08-21
|
+30.00%
2025-04-09
|
-16.12%
2024-07-24
|
+5.99%
2023-08
|
-29.03%
2024-10
|
523 | 40.2% | 54.5% | |
| 정원엔시스 (045510)(045510) | 1,007.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,460.00
2021-06-18
|
685.00
2024-12-10
|
33.9M
2021-06-18
|
0.0M
2018-11-14
|
+29.98%
2025-06-10
|
-17.34%
2016-01-11
|
+66.27%
2015-11
|
-23.52%
2021-08
|
2700 | 43.0% | 46.2% | |
| 공구우먼 (366030)(366030) | 4,780.00 | 2025-09-29 | 2022-03-23 |
일일 K
분봉 K
|
88,000.00
2022-06-19
|
3,175.00
2024-12-09
|
33.9M
2022-04-06
|
0.0M
2025-01-02
|
+500.00%
2022-03-31
|
-86.65%
2022-06-15
|
+40.75%
2022-03
|
-82.18%
2022-05
|
917 | 41.9% | 49.2% | |
| 퀀타매트릭스 (317690)(317690) | 4,225.00 | 2025-09-29 | 2020-12-09 |
일일 K
분봉 K
|
31,650.00
2021-01-06
|
2,920.00
2025-06-20
|
18.2M
2025-07-17
|
0.0M
2020-12-14
|
+30.00%
2025-07-14
|
-15.46%
2024-08-14
|
+180.70%
2024-07
|
-38.42%
2022-09
|
1201 | 39.0% | 54.7% | |
| 대웅제약 (069620)(069620) | 135,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
286,500.00
2020-12-22
|
55,400.00
2015-02-10
|
6.3M
2020-12-11
|
0.0M
2020-05-14
|
+30.00%
2020-05-08
|
-29.98%
2020-10-22
|
+48.65%
2020-12
|
-31.42%
2015-07
|
2863 | 41.6% | 46.0% | |
| 선익시스템 (171090)(171090) | 45,250.00 | 2025-09-29 | 2017-09-20 |
일일 K
분봉 K
|
75,500.00
2024-06-13
|
3,420.00
2020-03-19
|
13.2M
2021-05-18
|
0.0M
2021-04-15
|
+50.00%
2018-07-31
|
-40.96%
2017-09-24
|
+76.92%
2021-05
|
-32.91%
2022-10
|
2120 | 42.8% | 46.0% | |
| RF시스템즈 (474610)(474610) | 4,820.00 | 2025-09-29 | 2024-11-19 |
일일 K
분봉 K
|
8,410.00
2024-11-19
|
3,595.00
2024-12-30
|
23.3M
2025-02-12
|
0.1M
2025-01-16
|
+22.57%
2025-03-04
|
-15.77%
2024-12-06
|
+-1.02%
2024-11
|
-31.37%
2024-12
|
199 | 42.2% | 53.8% | |
| 코나아이 (052400)(052400) | 48,350.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
86,000.00
2025-06-09
|
8,980.00
2017-07-04
|
8.5M
2017-07-28
|
0.0M
2016-07-31
|
+76.25%
2020-03-16
|
-29.88%
2016-02-05
|
+90.82%
2024-12
|
-28.01%
2016-02
|
2602 | 42.0% | 48.5% | |
| 링크제니시스 (219420)(219420) | 5,120.00 | 2025-09-29 | 2016-07-29 |
일일 K
분봉 K
|
43,500.00
2018-02-11
|
728.00
2016-12-27
|
17.7M
2025-01-16
|
0.0M
2020-10-26
|
+483.89%
2016-11-11
|
-83.31%
2016-10-25
|
+478.70%
2016-08
|
-81.08%
2017-05
|
2280 | 44.3% | 45.9% | |
| 한솔로지스틱스 (009180)(009180) | 2,845.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,830.00
2015-07-28
|
838.00
2020-03-23
|
44.2M
2021-06-11
|
0.0M
2015-05-05
|
+42.31%
2015-06-17
|
-30.28%
2018-08-06
|
+43.97%
2015-03
|
-26.06%
2018-10
|
2753 | 42.9% | 46.4% | |
| 유진기업 (023410)(023410) | 3,420.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2018-05-28
|
2,700.00
2020-03-19
|
46.6M
2023-10-25
|
0.0M
2021-10-25
|
+29.43%
2018-05-04
|
-14.81%
2015-07-03
|
+48.82%
2015-04
|
-23.98%
2018-10
|
2819 | 43.1% | 45.8% | |
| 남선알미우 (008355)(008355) | 13,120.00 | 2025-09-29 | 2018-05-10 |
일일 K
분봉 K
|
116,500.00
2020-07-03
|
9,370.00
2018-07-23
|
0.9M
2018-05-11
|
0.0M
2025-07-16
|
+30.00%
2019-12-12
|
-29.92%
2019-11-14
|
+147.45%
2020-06
|
-46.14%
2019-11
|
1822 | 42.1% | 51.0% | |
| 프리엠스 (053160)(053160) | 7,990.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,850.00
2021-04-22
|
3,075.00
2020-03-17
|
7.2M
2017-04-06
|
0.0M
2016-06-26
|
+30.00%
2016-10-25
|
-29.99%
2024-03-10
|
+103.24%
2020-12
|
-32.25%
2024-03
|
2767 | 44.7% | 45.4% | |
| 파인디지털 (038950)(038950) | 3,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,670.00
2021-01-08
|
2,330.00
2020-03-19
|
8.9M
2022-01-24
|
0.0M
2016-07-10
|
+24.34%
2020-06-19
|
-11.02%
2022-01-26
|
+46.02%
2020-05
|
-35.26%
2018-10
|
2699 | 44.4% | 47.1% | |
| 대보마그네틱 (290670)(290670) | 14,870.00 | 2025-09-29 | 2018-11-06 |
일일 K
분봉 K
|
96,200.00
2023-03-22
|
9,390.00
2025-04-09
|
9.9M
2025-05-30
|
0.0M
2020-09-09
|
+29.99%
2025-05-28
|
-20.40%
2020-03-11
|
+43.28%
2022-01
|
-26.15%
2023-10
|
1780 | 42.7% | 48.4% | |
| SChem Inc (475660)(475660) | 8,010.00 | 2025-09-29 | 2024-11-18 |
일일 K
분봉 K
|
11,480.00
2024-11-18
|
4,710.00
2025-04-03
|
10.5M
2024-11-18
|
0.0M
2025-05-23
|
+26.15%
2025-08-13
|
-8.46%
2025-03-31
|
+-0.56%
2024-11
|
-9.42%
2024-12
|
185 | 45.4% | 48.6% | |
| 비유테크놀러지 (230980)(230980) | 229.00 | 2025-09-29 | 2016-03-02 |
일일 K
분봉 K
|
7,250.00
2018-10-22
|
210.00
2024-03-20
|
75.3M
2023-12-20
|
-
2025-01-02
|
+200.00%
2021-03-05
|
-69.52%
2020-06-16
|
+54.76%
2022-08
|
-44.26%
2023-11
|
2181 | 37.3% | 43.6% | |
| 지더블유바이텍 (036180)(036180) | 577.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,450.00
2019-06-14
|
429.00
2024-08-05
|
39.5M
2023-05-26
|
-
2025-01-02
|
+159.75%
2021-06-16
|
-29.94%
2020-03-12
|
+69.12%
2015-07
|
-62.46%
2020-03
|
2382 | 39.2% | 44.7% | |
| 성신양회 (004980)(004980) | 9,820.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,350.00
2015-07-16
|
3,920.00
2020-03-17
|
13.8M
2021-12-17
|
0.0M
2020-05-20
|
+30.00%
2018-05-04
|
-20.15%
2019-02-28
|
+74.63%
2018-04
|
-33.64%
2018-10
|
2800 | 41.0% | 48.0% | |
| 유진테크 (084370)(084370) | 69,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
60,000.00
2024-05-28
|
9,510.00
2019-08-06
|
1.7M
2019-04-04
|
0.0M
2020-03-23
|
+14.29%
2021-10-04
|
-17.85%
2020-03-15
|
+27.16%
2024-04
|
-27.98%
2022-06
|
2821 | 43.3% | 45.6% | |
| 조비 (001550)(001550) | 12,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,050.00
2018-06-18
|
6,800.00
2020-03-23
|
6.4M
2021-08-03
|
0.0M
2015-08-23
|
+30.00%
2020-03-16
|
-19.22%
2019-02-28
|
+40.18%
2019-01
|
-26.47%
2019-02
|
2783 | 42.1% | 45.8% | |
| 파마리서치 (214450)(214450) | 580,000.00 | 2025-09-29 | 2015-07-24 |
일일 K
분봉 K
|
713,000.00
2025-08-26
|
29,700.00
2020-03-23
|
2.2M
2015-07-24
|
0.0M
2020-07-01
|
+20.75%
2015-07-30
|
-24.70%
2015-08-21
|
+43.87%
2023-04
|
-27.25%
2015-08
|
2630 | 43.8% | 47.5% | |
| 크라운해태홀딩스우 (005745)(005745) | 8,700.00 | 2025-09-29 | 2018-05-10 |
일일 K
분봉 K
|
40,500.00
2021-05-07
|
6,850.00
2020-03-23
|
1.6M
2022-01-17
|
0.0M
2023-06-30
|
+30.00%
2022-01-14
|
-20.80%
2025-04-16
|
+67.36%
2021-04
|
-32.27%
2021-05
|
1798 | 41.2% | 48.7% | |
| 대한항공 (003490)(003490) | 23,200.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
52,300.00
2015-04-12
|
8,207.00
2020-03-20
|
95.4M
2020-11-16
|
0.0M
2021-12-13
|
+55.96%
2019-09-16
|
-40.17%
2020-01-27
|
+42.43%
2019-06
|
-46.23%
2020-03
|
3015 | 43.7% | 44.9% | |
| 에스엠코어 (007820)(007820) | 4,370.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,600.00
2017-06-14
|
3,480.00
2025-08-20
|
19.2M
2025-09-01
|
0.0M
2021-08-24
|
+29.92%
2025-08-26
|
-16.42%
2017-08-31
|
+32.42%
2016-12
|
-24.24%
2020-03
|
2737 | 42.9% | 47.8% | |
| 무림페이퍼 (009200)(009200) | 2,040.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,410.00
2015-07-23
|
1,525.00
2020-03-19
|
46.3M
2022-04-26
|
0.0M
2020-06-08
|
+27.80%
2022-09-05
|
-11.60%
2022-04-17
|
+33.52%
2022-04
|
-21.61%
2018-10
|
2719 | 43.4% | 46.0% | |
| LG디스플레이 (034220)(034220) | 14,630.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,600.00
2017-07-05
|
7,150.00
2025-04-09
|
32.0M
2025-08-13
|
0.0M
2020-07-28
|
+22.49%
2025-08-13
|
-15.24%
2022-07-12
|
+21.48%
2021-12
|
-24.21%
2022-06
|
3035 | 40.2% | 44.6% | |
| 노블엠앤비 (106520)(106520) | 411.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,500.00
2015-11-04
|
331.00
2023-03-24
|
31.7M
2017-12-07
|
-
2025-01-02
|
+1,064.18%
2020-11-12
|
-90.00%
2019-06-18
|
+1,121.93%
2020-11
|
-89.81%
2021-01
|
2288 | 37.9% | 46.8% | |
| 깨끗한나라 (004540)(004540) | 2,055.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,500.00
2015-10-14
|
1,843.00
2023-10-30
|
39.0M
2021-03-30
|
0.0M
2015-06-21
|
+30.00%
2015-09-09
|
-27.27%
2020-01-29
|
+91.85%
2021-03
|
-31.60%
2019-03
|
2751 | 41.9% | 47.7% | |
| 아모텍 (052710)(052710) | 12,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
49,300.00
2018-01-01
|
2,840.00
2024-12-10
|
5.9M
2023-08-03
|
0.0M
2017-09-03
|
+50.00%
2016-08-26
|
-40.50%
2019-07-26
|
+37.72%
2021-01
|
-54.46%
2020-03
|
2782 | 45.4% | 49.1% | |
| 이건홀딩스 (039020)(039020) | 4,730.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,750.00
2021-10-22
|
1,285.00
2020-03-23
|
16.8M
2021-07-02
|
0.0M
2017-07-23
|
+29.88%
2021-03-31
|
-14.90%
2015-02-24
|
+41.73%
2021-04
|
-26.85%
2020-03
|
2700 | 44.4% | 46.3% | |
| 유니테스트 (086390)(086390) | 20,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,300.00
2021-11-12
|
6,050.00
2015-12-14
|
13.0M
2024-05-21
|
0.0M
2020-06-11
|
+29.97%
2020-07-30
|
-17.90%
2024-07-24
|
+56.48%
2020-09
|
-37.25%
2022-06
|
2836 | 42.9% | 45.6% | |
| 산돌 (419120)(419120) | 5,350.00 | 2025-09-29 | 2022-10-27 |
일일 K
분봉 K
|
24,650.00
2022-10-27
|
5,110.00
2024-12-09
|
10.5M
2024-02-06
|
0.0M
2024-12-30
|
+19.70%
2025-07-22
|
-15.26%
2024-07-23
|
+20.57%
2023-01
|
-23.74%
2022-11
|
725 | 45.2% | 47.6% | |
| 한솔홀딩스 (004150)(004150) | 3,270.00 | 2025-09-29 | 2015-01-26 |
일일 K
분봉 K
|
11,400.00
2015-05-26
|
1,965.00
2020-03-19
|
4.4M
2015-01-26
|
0.0M
2021-01-21
|
+11.68%
2015-05-06
|
-14.00%
2020-03-12
|
+28.82%
2015-05
|
-23.99%
2017-11
|
2663 | 42.3% | 45.2% | |