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 | ||||||
| 남선알미우 (008355)(008355) | 12,630.00 | 2025-09-26 | 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% | |
| 퓨쳐메디신 (341170)(341170) | 1,310.00 | 2025-09-26 | 2022-07-27 |
일일 K
분봉 K
|
9,700.00
2022-07-27
|
680.00
2025-03-20
|
0.1M
2023-07-13
|
0.0M
2023-01-25
|
+15.00%
2023-06-30
|
-15.00%
2022-09-20
|
+47.07%
2024-07
|
-36.93%
2024-05
|
762 | 43.4% | 49.6% | |
| 미래에셋드림스팩1호 (442900)(442900) | 10,530.00 | 2025-09-26 | 2023-03-15 |
일일 K
분봉 K
|
10,490.00
2025-09-10
|
9,250.00
2023-10-24
|
0.7M
2023-03-15
|
0.0M
2024-11-28
|
+1.26%
2023-03-16
|
-1.15%
2023-03-21
|
+2.49%
2024-07
|
-1.15%
2023-07
|
610 | 40.2% | 31.1% | |
| 하나26호스팩 (446750)(446750) | 2,110.00 | 2025-09-26 | 2023-03-07 |
일일 K
분봉 K
|
2,245.00
2024-07-10
|
1,991.00
2023-03-08
|
1.5M
2023-03-07
|
0.0M
2024-09-05
|
+2.08%
2024-01-31
|
-2.37%
2023-06-26
|
+3.88%
2024-01
|
-3.74%
2024-11
|
616 | 37.3% | 31.8% | |
| 타조엔터테인먼트 (476710)(476710) | 16,000.00 | 2025-07-25 | 2024-10-30 |
일일 K
분봉 K
|
37,450.00
2024-11-07
|
8,190.00
2024-11-26
|
0.0M
2024-10-30
|
-
2025-01-22
|
+15.43%
2024-12-12
|
-15.00%
2024-11-06
|
+21.11%
2024-12
|
-52.75%
2024-11
|
73 | 32.9% | 49.3% | |
| 유안타제13호스팩 (449020)(449020) | 2,120.00 | 2025-09-26 | 2023-02-28 |
일일 K
분봉 K
|
2,115.00
2025-09-09
|
1,886.00
2023-10-24
|
2.1M
2023-02-28
|
0.0M
2025-03-20
|
+1.01%
2023-09-06
|
-1.41%
2023-08-22
|
+2.75%
2024-02
|
-1.46%
2024-08
|
620 | 34.2% | 28.7% | |
| IBKS제24호스팩 (469480)(469480) | 2,190.00 | 2025-09-26 | 2024-02-01 |
일일 K
분봉 K
|
4,985.00
2024-02-01
|
2,010.00
2024-12-09
|
39.6M
2024-02-01
|
0.0M
2025-09-05
|
+1.92%
2025-01-31
|
-2.34%
2024-09-09
|
+3.06%
2024-02
|
-3.86%
2024-11
|
392 | 35.7% | 37.8% | |
| 이성씨엔아이 (379390)(379390) | 5,900.00 | 2025-09-26 | 2021-06-04 |
일일 K
분봉 K
|
16,900.00
2021-06-04
|
5,620.00
2025-09-03
|
0.0M
2022-05-03
|
-
2025-02-27
|
+14.80%
2023-05-25
|
-15.80%
2023-04-10
|
+60.99%
2021-07
|
-43.73%
2021-06
|
566 | 41.3% | 39.4% | |
| 동일고무벨트 (163560)(163560) | 6,580.00 | 2025-09-26 | 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% | |
| HDC현대EP (089470)(089470) | 4,085.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,000.00
2015-12-23
|
1,980.00
2020-03-23
|
12.9M
2019-11-12
|
0.0M
2015-11-08
|
+16.52%
2024-02-29
|
-18.16%
2020-03-18
|
+27.70%
2020-04
|
-23.81%
2022-01
|
2741 | 43.9% | 46.4% | |
| 진도 (088790)(088790) | 1,869.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,810.00
2016-08-08
|
1,553.00
2024-12-10
|
22.7M
2020-11-02
|
0.0M
2016-01-03
|
+29.87%
2020-09-29
|
-14.66%
2020-03-19
|
+54.32%
2021-03
|
-30.19%
2020-03
|
2701 | 44.3% | 47.1% | |
| 케이티스카이라이프 (053210)(053210) | 5,010.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,600.00
2015-07-28
|
4,245.00
2025-04-07
|
2.8M
2020-07-28
|
0.0M
2016-10-30
|
+13.20%
2015-03-12
|
-16.69%
2020-03-12
|
+30.33%
2020-04
|
-17.78%
2015-08
|
2735 | 40.8% | 46.3% | |
| 신세계푸드 (031440)(031440) | 41,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
250,000.00
2015-08-10
|
28,400.00
2025-04-09
|
2.3M
2024-12-24
|
0.0M
2015-09-13
|
+23.59%
2024-11-25
|
-9.37%
2020-03-16
|
+29.24%
2015-05
|
-20.61%
2018-10
|
2682 | 42.3% | 48.7% | |
| 동원수산 (030720)(030720) | 6,390.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,350.00
2015-07-24
|
4,105.00
2024-12-09
|
10.3M
2019-09-26
|
0.0M
2015-05-17
|
+29.89%
2015-06-16
|
-19.78%
2020-03-10
|
+44.41%
2022-03
|
-28.62%
2022-06
|
2737 | 43.9% | 46.5% | |
| 대원화성 (024890)(024890) | 855.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,030.00
2021-10-14
|
690.00
2020-03-20
|
73.4M
2021-10-13
|
0.0M
2015-04-19
|
+29.98%
2023-05-01
|
-18.26%
2020-03-11
|
+80.19%
2021-09
|
-36.38%
2021-11
|
2753 | 41.7% | 47.6% | |
| 디씨엠 (024090)(024090) | 11,970.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,150.00
2022-04-22
|
8,690.00
2015-08-24
|
1.5M
2015-08-21
|
0.0M
2018-09-03
|
+29.84%
2015-07-21
|
-29.97%
2015-07-14
|
+40.80%
2021-03
|
-24.10%
2022-09
|
2679 | 41.5% | 40.4% | |
| 한국내화 (010040)(010040) | 2,235.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,800.00
2019-01-28
|
1,775.00
2020-03-19
|
26.3M
2020-12-29
|
0.0M
2017-08-27
|
+29.98%
2018-08-06
|
-21.12%
2019-02-27
|
+73.41%
2019-01
|
-26.14%
2019-02
|
2742 | 44.7% | 45.4% | |
| Ajin Electronic Components Co Ltd (009320)(009320) | 1,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,030.00
2018-01-24
|
850.00
2015-06-22
|
56.8M
2020-09-10
|
0.0M
2020-03-23
|
+29.97%
2023-04-20
|
-19.64%
2020-03-05
|
+39.17%
2018-01
|
-37.09%
2018-07
|
2801 | 43.2% | 44.3% | |
| 일정실업 (008500)(008500) | 19,260.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
43,400.00
2022-01-03
|
8,310.00
2020-03-19
|
1.4M
2025-05-07
|
0.0M
2020-07-21
|
+30.00%
2020-09-17
|
-29.98%
2025-05-12
|
+52.11%
2020-10
|
-29.14%
2020-03
|
2398 | 43.1% | 45.9% | |
| 이건산업 (008250)(008250) | 4,780.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,900.00
2015-07-22
|
2,950.00
2020-03-23
|
9.3M
2020-10-14
|
0.0M
2020-08-26
|
+30.00%
2018-07-29
|
-21.28%
2020-03-17
|
+100.00%
2018-05
|
-33.46%
2015-08
|
2780 | 42.2% | 45.9% | |
| 부산주공 (005030)(005030) | 486.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,013.00
2016-09-26
|
179.00
2020-03-24
|
124.9M
2022-05-17
|
-
2025-01-02
|
+30.00%
2020-09-07
|
-29.95%
2016-08-21
|
+83.28%
2022-05
|
-37.21%
2017-01
|
2329 | 39.0% | 44.9% | |
| 동일산업 (004890)(004890) | 39,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
230,000.00
2023-05-23
|
37,350.00
2024-12-09
|
0.7M
2023-07-04
|
0.0M
2025-01-10
|
+22.41%
2015-07-27
|
-30.00%
2015-07-21
|
+27.93%
2021-10
|
-47.50%
2023-07
|
2634 | 41.0% | 43.5% | |
| 삼화왕관 (004450)(004450) | 34,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
73,800.00
2022-06-09
|
28,800.00
2024-12-04
|
1.2M
2022-06-09
|
0.0M
2017-07-16
|
+29.98%
2022-05-24
|
-13.15%
2015-01-23
|
+16.10%
2022-07
|
-26.33%
2022-09
|
2654 | 44.2% | 45.0% | |
| 사조대림 (003960)(003960) | 39,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,900.00
2024-07-09
|
8,620.00
2020-03-23
|
4.2M
2024-06-17
|
0.0M
2016-06-26
|
+29.96%
2024-05-31
|
-14.73%
2015-05-21
|
+107.06%
2024-06
|
-19.67%
2022-06
|
2712 | 44.0% | 46.3% | |
| 대한화섬 (003830)(003830) | 114,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
174,000.00
2021-06-11
|
43,700.00
2020-03-19
|
0.0M
2022-09-01
|
0.0M
2016-02-23
|
+17.57%
2020-03-23
|
-16.99%
2020-03-13
|
+23.15%
2024-09
|
-18.92%
2018-10
|
2632 | 42.7% | 43.2% | |
| 진양산업 (003780)(003780) | 6,790.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
13,650.00
2022-03-10
|
1,990.00
2020-03-23
|
42.9M
2021-03-23
|
0.0M
2020-06-01
|
+29.97%
2016-03-14
|
-29.80%
2016-03-29
|
+114.53%
2016-03
|
-46.89%
2016-04
|
2787 | 43.6% | 44.9% | |
| 한국화장품제조 (003350)(003350) | 58,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
89,400.00
2024-09-03
|
7,810.00
2015-01-02
|
3.7M
2024-05-21
|
0.0M
2020-06-17
|
+29.96%
2020-06-10
|
-15.36%
2024-11-06
|
+178.19%
2015-03
|
-41.63%
2024-11
|
2829 | 42.3% | 46.7% | |
| 일신방직 (003200)(003200) | 10,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
253,000.00
2015-06-26
|
6,880.00
2024-12-09
|
1.3M
2023-11-16
|
0.0M
2020-10-05
|
+900.00%
2021-05-14
|
-90.13%
2021-08-30
|
+28.17%
2023-02
|
-89.10%
2021-03
|
2655 | 43.6% | 44.3% | |
| 보락 (002760)(002760) | 1,036.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,810.00
2016-05-15
|
677.00
2016-02-12
|
124.0M
2020-09-14
|
0.0M
2022-05-11
|
+400.00%
2015-04-10
|
-82.67%
2016-10-04
|
+435.91%
2016-07
|
-82.80%
2015-05
|
2791 | 42.6% | 46.4% | |
| 삼양통상 (002170)(002170) | 55,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
126,000.00
2015-03-30
|
35,500.00
2020-03-19
|
1.7M
2015-08-21
|
0.0M
2020-05-20
|
+20.44%
2015-07-03
|
-30.00%
2015-06-26
|
+19.39%
2015-01
|
-31.28%
2015-09
|
2666 | 42.4% | 46.0% | |
| 전방 (000950)(000950) | 37,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
86,900.00
2022-09-22
|
9,580.00
2020-03-24
|
0.3M
2015-05-07
|
0.0M
2020-07-22
|
+30.00%
2025-06-12
|
-18.65%
2016-04-05
|
+52.38%
2020-06
|
-32.12%
2016-11
|
2664 | 42.5% | 47.7% | |
| LX인터내셔널 (001120)(001120) | 31,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,650.00
2022-09-15
|
6,590.00
2020-03-20
|
5.5M
2023-07-26
|
0.0M
2020-06-24
|
+29.67%
2020-03-27
|
-15.39%
2020-03-12
|
+48.48%
2020-04
|
-28.54%
2018-10
|
2848 | 43.5% | 44.1% | |
| 고려제강 (002240)(002240) | 17,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62,100.00
2015-05-25
|
8,799.00
2020-03-20
|
6.4M
2024-02-14
|
0.0M
2015-07-26
|
+38.90%
2016-05-16
|
-31.56%
2015-06-29
|
+34.75%
2015-04
|
-31.53%
2021-11
|
2715 | 45.5% | 48.4% | |
| 무림P(009580) | 2,555.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,300.00
2018-08-27
|
2,255.00
2020-03-23
|
19.4M
2022-04-22
|
0.0M
2020-07-28
|
+9.55%
2022-04-17
|
-10.57%
2015-07-15
|
+33.29%
2021-01
|
-26.67%
2018-10
|
2747 | 43.4% | 46.0% | |
| 신한지주 (055550)(055550) | 69,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
73,500.00
2025-07-25
|
21,850.00
2020-03-20
|
7.2M
2020-11-10
|
0.0M
2020-06-24
|
+14.20%
2020-03-15
|
-8.26%
2020-03-12
|
+24.97%
2024-07
|
-17.50%
2020-02
|
2915 | 44.1% | 42.5% | |
| 동원F(049770) | 44,700.00 | 2025-07-30 | 2015-01-02 |
일일 K
분봉 K
|
603,000.00
2015-08-10
|
25,100.00
2022-10-25
|
0.6M
2024-06-14
|
-
2025-07-10
|
+400.00%
2021-04-21
|
-80.47%
2021-05-04
|
+30.18%
2018-06
|
-20.75%
2016-02
|
2667 | 43.5% | 48.6% | |
| 지슨 (289860)(289860) | 6,970.00 | 2025-07-24 | 2023-01-26 |
일일 K
분봉 K
|
9,300.00
2024-03-07
|
2,120.00
2023-02-02
|
0.1M
2024-03-06
|
-
2025-07-24
|
+15.00%
2023-01-26
|
-14.92%
2023-04-26
|
+65.50%
2023-12
|
-10.30%
2024-09
|
524 | 43.7% | 48.9% | |
| 해성티피씨 (059270)(059270) | 6,680.00 | 2025-09-26 | 2021-04-21 |
일일 K
분봉 K
|
33,800.00
2021-04-25
|
4,700.00
2024-12-04
|
11.4M
2021-04-22
|
0.0M
2021-10-18
|
+100.00%
2021-04-23
|
-55.25%
2021-04-25
|
+49.22%
2023-01
|
-64.73%
2021-05
|
1140 | 42.5% | 50.0% | |
| 신영스팩9호 (445970)(445970) | 2,140.00 | 2025-07-31 | 2022-12-27 |
일일 K
분봉 K
|
2,565.00
2023-01-17
|
1,985.00
2022-12-27
|
2.7M
2023-01-17
|
-
2025-07-22
|
+3.07%
2024-01-10
|
-2.00%
2024-02-23
|
+8.63%
2024-01
|
-3.86%
2024-11
|
633 | 38.4% | 35.7% | |
| BNK 1 Special Purpose Acquisition Company Co Ltd (445360)(445360) | 2,135.00 | 2025-07-25 | 2022-12-22 |
일일 K
분봉 K
|
2,195.00
2023-04-14
|
1,970.00
2022-12-22
|
0.7M
2022-12-22
|
-
2025-07-16
|
+1.95%
2023-09-08
|
-2.33%
2024-05-21
|
+3.46%
2023-12
|
-1.94%
2023-03
|
630 | 34.1% | 32.7% | |
| 엔에이치스팩27호 (440820)(440820) | 2,140.00 | 2025-07-18 | 2022-12-16 |
일일 K
분봉 K
|
2,190.00
2023-06-12
|
1,975.00
2022-12-16
|
0.9M
2022-12-16
|
-
2025-07-09
|
+2.46%
2023-02-20
|
-1.68%
2023-01-26
|
+3.07%
2023-06
|
-3.22%
2023-07
|
628 | 35.7% | 30.1% | |
| 오늘이엔엠 (192410)(192410) | 1,887.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
149,000.00
2022-06-13
|
163.00
2018-10-05
|
44.5M
2017-11-10
|
0.0M
2016-07-31
|
+4,929.82%
2022-04-15
|
-95.00%
2022-04-27
|
+4,650.46%
2022-04
|
-94.98%
2022-07
|
2079 | 42.3% | 53.4% | |
| 애니메디솔루션 (390110)(390110) | 1,709.00 | 2025-09-25 | 2022-12-21 |
일일 K
분봉 K
|
12,650.00
2023-01-27
|
807.00
2025-04-24
|
0.0M
2023-12-04
|
0.0M
2023-01-30
|
+15.00%
2022-12-21
|
-34.27%
2023-04-14
|
+31.58%
2024-11
|
-38.98%
2023-11
|
518 | 37.3% | 46.1% | |
| 이크레더블 (092130)(092130) | 16,790.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,650.00
2020-08-07
|
8,020.00
2015-01-14
|
0.3M
2022-02-14
|
0.0M
2020-03-18
|
+8.88%
2020-03-06
|
-9.47%
2022-10-31
|
+18.55%
2020-07
|
-10.78%
2015-07
|
2658 | 42.9% | 42.6% | |
| 티씨케이 (064760)(064760) | 156,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
247,800.00
2021-04-26
|
7,990.00
2015-01-21
|
0.7M
2015-04-10
|
0.0M
2020-05-13
|
+16.78%
2016-03-29
|
-14.76%
2021-08-08
|
+64.29%
2015-04
|
-33.77%
2021-09
|
2749 | 43.1% | 48.9% | |
| 에스엠 (041510)(041510) | 131,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
161,200.00
2023-03-08
|
16,350.00
2020-03-23
|
8.8M
2023-02-10
|
0.0M
2016-08-15
|
+18.60%
2022-08-03
|
-23.48%
2023-03-02
|
+47.17%
2023-02
|
-29.12%
2020-03
|
2892 | 43.4% | 44.4% | |
| 대정화금 (120240)(120240) | 12,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,850.00
2020-11-25
|
7,750.00
2020-03-19
|
8.1M
2020-08-25
|
0.0M
2020-03-26
|
+30.00%
2020-07-01
|
-19.36%
2020-07-24
|
+58.14%
2020-11
|
-22.81%
2021-01
|
2762 | 42.4% | 44.6% | |
| 롯데칠성 (005300)(005300) | 115,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,990,000.00
2015-05-19
|
78,900.00
2020-03-19
|
0.2M
2020-11-17
|
0.0M
2020-06-09
|
+900.00%
2018-11-02
|
-90.24%
2018-12-18
|
+32.70%
2015-04
|
-90.44%
2018-12
|
2696 | 43.7% | 49.3% | |
| 인터엠 (017250)(017250) | 1,126.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,800.00
2017-02-02
|
922.00
2024-12-10
|
25.9M
2017-03-10
|
0.0M
2021-08-03
|
+29.90%
2017-01-22
|
-29.97%
2017-03-01
|
+74.68%
2017-01
|
-43.57%
2017-03
|
2668 | 44.3% | 46.0% | |
| 삼성스팩7호 (439250)(439250) | 10,680.00 | 2025-05-30 | 2022-10-26 |
일일 K
분봉 K
|
18,000.00
2022-10-26
|
9,590.00
2023-11-01
|
5.0M
2022-10-27
|
-
2025-05-21
|
+2.98%
2022-11-06
|
-7.78%
2022-10-28
|
+3.47%
2023-02
|
-15.98%
2022-11
|
640 | 38.9% | 35.2% | |