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 | ||||||
| DB증권 (016610)(016610) | 9,730.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
11,060.00
2025-07-15
|
2,300.00
2020-03-19
|
8.0M
2024-09-06
|
0.0M
2015-05-03
|
+21.40%
2024-08-19
|
-14.02%
2020-03-15
|
+26.77%
2015-03
|
-19.70%
2015-05
|
2681 | 46.0% | 45.7% | |
| 제일제강 (023440)(023440) | 1,449.00 | 2025-09-26 | 2015-12-23 |
일일 K
분봉 K
|
5,450.00
2023-04-14
|
1,050.00
2017-09-26
|
40.1M
2018-07-19
|
0.0M
2021-01-13
|
+30.00%
2018-06-12
|
-30.00%
2023-08-22
|
+69.94%
2024-05
|
-35.88%
2023-05
|
2296 | 41.9% | 47.4% | |
| 나무기술 (242040)(242040) | 1,447.00 | 2025-09-26 | 2016-09-07 |
일일 K
분봉 K
|
4,885.00
2019-06-11
|
1,220.00
2024-12-09
|
68.1M
2023-06-01
|
0.0M
2016-12-12
|
+29.87%
2023-05-04
|
-17.94%
2024-07-22
|
+59.90%
2023-01
|
-32.74%
2018-10
|
2287 | 40.0% | 45.0% | |
| 에쎈테크 (043340)(043340) | 482.00 | 2025-09-26 | 2015-01-14 |
일일 K
분봉 K
|
2,365.00
2017-11-02
|
416.00
2015-01-20
|
74.2M
2021-07-20
|
0.0M
2021-05-10
|
+29.96%
2016-03-30
|
-18.81%
2024-07-17
|
+87.71%
2020-03
|
-29.68%
2017-11
|
2708 | 43.2% | 45.9% | |
| 한일시멘트 (300720)(300720) | 19,190.00 | 2025-09-26 | 2018-08-06 |
일일 K
분봉 K
|
200,000.00
2021-08-22
|
5,060.00
2020-03-24
|
7.3M
2021-10-29
|
0.0M
2019-08-02
|
+900.00%
2020-04-10
|
-90.25%
2021-06-10
|
+43.59%
2021-03
|
-90.43%
2019-08
|
1794 | 45.4% | 47.0% | |
| 코미코 (183300)(183300) | 94,900.00 | 2025-09-26 | 2017-03-23 |
일일 K
분봉 K
|
98,400.00
2024-05-16
|
16,100.00
2017-04-11
|
5.3M
2017-03-23
|
0.0M
2017-09-10
|
+29.75%
2020-03-17
|
-20.04%
2020-03-16
|
+34.44%
2020-05
|
-24.90%
2024-11
|
2172 | 44.6% | 47.5% | |
| 원익QnC (074600)(074600) | 23,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41,000.00
2024-06-07
|
6,500.00
2015-04-16
|
5.3M
2024-06-07
|
0.0M
2020-03-26
|
+100.00%
2016-06-09
|
-51.23%
2016-09-30
|
+34.35%
2015-05
|
-45.35%
2015-04
|
2819 | 41.5% | 46.6% | |
| Seoul Information Service Inc (036120)(036120) | 2,295.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,900.00
2017-12-19
|
589.00
2015-01-05
|
51.2M
2017-12-13
|
0.0M
2016-09-11
|
+30.00%
2017-09-20
|
-29.92%
2018-01-09
|
+116.82%
2017-11
|
-34.84%
2018-10
|
2829 | 40.9% | 46.2% | |
| JB금융지주 (175330)(175330) | 22,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,250.00
2025-07-11
|
3,260.00
2020-03-20
|
3.9M
2023-01-27
|
0.0M
2017-03-19
|
+13.19%
2020-03-11
|
-9.76%
2020-03-10
|
+28.84%
2023-01
|
-16.86%
2022-06
|
2756 | 46.2% | 43.3% | |
| 오에스피 (368970)(368970) | 2,280.00 | 2025-09-26 | 2022-10-14 |
일일 K
분봉 K
|
12,000.00
2022-10-14
|
2,225.00
2025-04-07
|
9.9M
2022-10-14
|
0.0M
2025-09-08
|
+29.94%
2025-05-13
|
-14.06%
2022-11-17
|
+36.72%
2023-01
|
-30.45%
2022-10
|
731 | 41.5% | 50.8% | |
| 삼목에스폼 (018310)(018310) | 22,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
43,821.00
2015-04-14
|
4,000.00
2020-03-23
|
4.7M
2018-04-24
|
0.0M
2016-10-16
|
+29.86%
2024-02-29
|
-27.38%
2016-05-24
|
+66.08%
2022-03
|
-38.11%
2015-05
|
2706 | 41.9% | 48.1% | |
| 쎄니트 (037760)(037760) | 1,801.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,425.00
2016-07-15
|
971.00
2020-03-19
|
24.0M
2016-02-25
|
0.0M
2021-06-22
|
+29.76%
2016-02-22
|
-18.70%
2020-03-11
|
+36.05%
2018-08
|
-23.15%
2022-06
|
2720 | 43.6% | 46.2% | |
| 핀텔 (291810)(291810) | 2,240.00 | 2025-09-26 | 2022-10-20 |
일일 K
분봉 K
|
15,750.00
2022-10-20
|
1,610.00
2024-12-09
|
14.9M
2022-11-11
|
0.0M
2024-12-30
|
+30.00%
2024-08-20
|
-21.06%
2024-07-26
|
+53.79%
2023-01
|
-21.84%
2022-10
|
713 | 41.8% | 51.9% | |
| 패션플랫폼 (225590)(225590) | 877.00 | 2025-09-26 | 2015-10-05 |
일일 K
분봉 K
|
2,850.00
2022-04-26
|
571.00
2020-03-23
|
22.3M
2022-02-18
|
0.0M
2020-06-24
|
+24.91%
2018-10-04
|
-15.33%
2018-09-13
|
+33.75%
2020-04
|
-31.09%
2020-03
|
2489 | 41.2% | 43.9% | |
| IBKS No.23 Special Purpose Acquisition Co (467930)(467930) | 2,170.00 | 2025-09-26 | 2023-12-22 |
일일 K
분봉 K
|
6,260.00
2023-12-22
|
2,035.00
2024-12-27
|
93.2M
2023-12-22
|
0.0M
2025-08-25
|
+2.33%
2024-01-11
|
-1.82%
2024-06-11
|
+4.78%
2024-01
|
-3.42%
2024-11
|
419 | 34.4% | 38.9% | |
| 아이에스티이 (482630)(482630) | 21,650.00 | 2025-09-26 | 2025-02-03 |
일일 K
분봉 K
|
28,750.00
2025-02-11
|
14,930.00
2025-09-01
|
17.4M
2025-02-11
|
0.0M
2025-07-25
|
+29.91%
2025-02-10
|
-13.16%
2025-02-24
|
-
-
|
-
-
|
152 | 45.4% | 50.7% | |
| 우진플라임 (049800)(049800) | 2,165.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,800.00
2017-07-13
|
965.00
2020-03-20
|
11.1M
2023-07-05
|
0.0M
2015-09-29
|
+100.00%
2020-01-05
|
-54.23%
2019-04-03
|
+40.53%
2021-04
|
-50.64%
2019-04
|
2673 | 43.7% | 48.7% | |
| 현대차 (005380)(005380) | 214,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
299,500.00
2024-06-28
|
65,000.00
2020-03-20
|
19.7M
2021-01-08
|
0.0M
2020-07-02
|
+19.42%
2021-01-08
|
-10.36%
2015-04-24
|
+39.53%
2020-08
|
-22.87%
2020-03
|
3048 | 38.5% | 41.1% | |
| Korea No.12 Special Purpose Acquisition Co Ltd (458610)(458610) | 2,110.00 | 2025-09-26 | 2023-08-30 |
일일 K
분봉 K
|
4,200.00
2023-08-30
|
2,030.00
2023-12-20
|
53.9M
2023-08-30
|
0.0M
2025-08-05
|
+2.90%
2024-04-15
|
-11.31%
2023-08-30
|
+5.25%
2024-01
|
-11.31%
2023-08
|
498 | 35.9% | 35.1% | |
| 하나27호스팩 (448370)(448370) | 2,105.00 | 2025-09-26 | 2023-04-06 |
일일 K
분봉 K
|
2,225.00
2024-02-26
|
1,986.00
2023-12-18
|
0.8M
2023-04-06
|
0.0M
2025-02-20
|
+2.42%
2024-08-30
|
-5.58%
2023-05-30
|
+5.77%
2024-02
|
-3.29%
2024-11
|
509 | 39.3% | 33.0% | |
| 하나29호스팩 (454640)(454640) | 2,095.00 | 2025-09-26 | 2023-06-28 |
일일 K
분봉 K
|
2,230.00
2024-06-14
|
2,000.00
2023-11-24
|
3.4M
2023-06-28
|
0.0M
2024-03-14
|
+2.57%
2024-02-07
|
-3.18%
2024-04-26
|
+5.02%
2024-02
|
-2.74%
2024-03
|
525 | 38.1% | 39.8% | |
| 가이아코퍼레이션 (296520)(451700) | 2,090.00 | 2025-09-26 | 2023-06-23 |
일일 K
분봉 K
|
2,095.00
2025-09-12
|
1,868.00
2024-11-13
|
1.9M
2023-06-23
|
0.0M
2024-12-30
|
+0.96%
2023-10-16
|
-1.06%
2023-09-22
|
+1.25%
2024-02
|
-1.50%
2024-11
|
543 | 32.2% | 30.4% | |
| DB금융스팩12호 (477760)(477760) | 2,085.00 | 2025-09-26 | 2024-06-18 |
일일 K
분봉 K
|
5,350.00
2024-06-18
|
1,982.00
2024-12-27
|
83.2M
2024-06-18
|
0.0M
2025-09-05
|
+1.80%
2024-11-18
|
-1.64%
2024-07-25
|
+3.40%
2024-07
|
-3.05%
2024-08
|
302 | 34.8% | 33.1% | |
| 무진메디 (322970)(322970) | 2,075.00 | 2025-09-26 | 2020-06-24 |
일일 K
분봉 K
|
7,790.00
2021-01-26
|
1,350.00
2024-07-03
|
0.1M
2024-11-01
|
0.0M
2022-12-13
|
+14.96%
2024-07-11
|
-14.96%
2024-05-03
|
+37.33%
2024-07
|
-26.81%
2024-06
|
1281 | 43.6% | 47.9% | |
| 쎌바이오텍 (049960)(049960) | 12,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
73,300.00
2015-02-24
|
10,050.00
2020-03-19
|
1.8M
2020-12-23
|
0.0M
2022-02-15
|
+16.22%
2023-03-28
|
-19.92%
2020-03-18
|
+23.09%
2015-02
|
-31.30%
2019-05
|
2688 | 44.0% | 48.7% | |
| SM Life Design Group Co Ltd (063440)(063440) | 1,651.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,150.00
2021-04-23
|
820.00
2020-03-19
|
103.7M
2021-02-10
|
0.0M
2021-06-10
|
+30.00%
2018-05-10
|
-24.13%
2018-05-21
|
+152.88%
2016-04
|
-35.51%
2018-06
|
2811 | 41.6% | 45.8% | |
| Hana 31 Special Purpose Acquisition Co (469900)(469900) | 2,045.00 | 2025-09-26 | 2024-03-05 |
일일 K
분봉 K
|
4,830.00
2024-03-05
|
1,980.00
2025-01-20
|
76.0M
2024-03-05
|
0.0M
2025-08-01
|
+1.22%
2024-08-08
|
-1.94%
2025-06-23
|
+2.72%
2024-03
|
-3.74%
2024-08
|
372 | 37.1% | 33.3% | |
| 에스케이증권제13호스팩 (473950)(473950) | 2,035.00 | 2025-09-26 | 2024-07-25 |
일일 K
분봉 K
|
3,375.00
2024-07-25
|
1,900.00
2025-08-12
|
40.5M
2024-07-25
|
0.0M
2025-03-26
|
+1.30%
2024-11-01
|
-1.22%
2025-06-20
|
+1.45%
2024-07
|
-1.90%
2024-08
|
275 | 30.9% | 32.0% | |
| 성안 (011300)(011300) | 407.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,900.00
2023-05-31
|
281.00
2020-03-20
|
128.0M
2021-02-08
|
-
2025-01-31
|
+30.00%
2015-07-03
|
-29.91%
2021-02-22
|
+156.48%
2021-01
|
-40.00%
2024-09
|
2473 | 41.7% | 47.6% | |
| Hana 34 Special Purpose Acquisition Company Co Ltd (484130)(484130) | 2,030.00 | 2025-09-26 | 2024-11-19 |
일일 K
분봉 K
|
2,170.00
2024-11-19
|
1,985.00
2024-12-23
|
7.3M
2024-11-19
|
0.0M
2025-06-12
|
+0.96%
2025-06-16
|
-0.96%
2025-07-25
|
+0.55%
2024-11
|
0.00%
2024-12
|
184 | 33.7% | 28.8% | |
| HDC현대산업개발 (294870)(294870) | 20,250.00 | 2025-09-26 | 2018-06-12 |
일일 K
분봉 K
|
68,169.00
2018-06-12
|
9,290.00
2023-01-03
|
11.1M
2022-01-12
|
0.0M
2020-03-24
|
+26.98%
2020-03-11
|
-19.81%
2018-10-07
|
+30.04%
2023-11
|
-39.03%
2022-01
|
1933 | 42.7% | 46.8% | |
| 큐로셀 (372320)(372320) | 40,500.00 | 2025-09-26 | 2023-11-09 |
일일 K
분봉 K
|
43,000.00
2024-03-07
|
18,200.00
2023-11-09
|
7.6M
2023-11-22
|
0.0M
2025-05-15
|
+29.95%
2023-11-09
|
-16.49%
2023-11-10
|
+37.69%
2023-12
|
-27.37%
2024-01
|
465 | 47.1% | 46.5% | |
| DB금융제13호스팩 (489730)(489730) | 2,025.00 | 2025-09-26 | 2024-11-28 |
일일 K
분봉 K
|
4,500.00
2024-11-28
|
1,925.00
2024-12-30
|
112.1M
2024-11-28
|
0.0M
2025-06-25
|
+1.66%
2025-04-29
|
-1.16%
2024-11-28
|
+-1.16%
2024-11
|
-1.58%
2024-12
|
192 | 41.1% | 35.9% | |
| Mirae Asset Vision Special Purpose Acquisition 6 Company Co Ltd (478440)(478440) | 2,020.00 | 2025-09-26 | 2024-06-24 |
일일 K
분봉 K
|
3,815.00
2024-06-24
|
1,955.00
2025-01-02
|
61.0M
2024-06-24
|
0.0M
2025-03-26
|
+1.24%
2025-05-27
|
-1.46%
2024-07-23
|
+2.35%
2024-07
|
-1.36%
2024-12
|
298 | 37.6% | 36.6% | |
| 네이처셀 (007390)(007390) | 20,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62,200.00
2018-03-18
|
1,000.00
2015-01-08
|
53.0M
2018-09-07
|
0.0M
2016-08-28
|
+30.00%
2017-11-09
|
-34.49%
2018-03-19
|
+164.66%
2018-09
|
-56.03%
2018-07
|
2918 | 44.4% | 45.4% | |
| Yuanta 16 Special Purpose Acquisition Co (474490)(474490) | 2,010.00 | 2025-09-26 | 2024-05-02 |
일일 K
분봉 K
|
3,300.00
2024-05-02
|
1,928.00
2025-04-08
|
23.4M
2024-05-02
|
0.0M
2025-08-20
|
+1.48%
2024-07-04
|
-1.60%
2024-09-25
|
+2.24%
2024-05
|
-2.60%
2024-12
|
332 | 33.7% | 34.3% | |
| 천일고속 (000650)(000650) | 40,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
151,000.00
2016-08-18
|
33,900.00
2024-12-10
|
0.4M
2016-08-18
|
0.0M
2020-06-29
|
+29.92%
2016-03-02
|
-19.16%
2020-06-09
|
+51.20%
2015-04
|
-16.18%
2020-03
|
2684 | 42.4% | 46.4% | |
| 에이치엠씨제7호스팩 (477340)(477340) | 2,005.00 | 2025-09-26 | 2024-06-24 |
일일 K
분봉 K
|
2,545.00
2024-06-24
|
1,888.00
2025-04-28
|
21.4M
2024-06-24
|
0.0M
2024-09-24
|
+1.13%
2024-10-30
|
-1.02%
2024-11-01
|
+1.52%
2024-07
|
-1.87%
2024-12
|
298 | 40.6% | 34.6% | |
| 무림페이퍼 (009200)(009200) | 2,005.00 | 2025-09-26 | 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% | |
| 유안타제17호스팩 (493790)(493790) | 2,000.00 | 2025-09-26 | 2025-01-23 |
일일 K
분봉 K
|
2,190.00
2025-01-23
|
1,911.00
2025-01-23
|
9.3M
2025-01-23
|
0.0M
2025-07-31
|
+0.63%
2025-01-24
|
-0.65%
2025-08-26
|
-
-
|
-
-
|
155 | 41.3% | 30.3% | |
| 리드코프 (012700)(012700) | 3,995.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,200.00
2015-06-11
|
3,640.00
2025-04-09
|
26.6M
2025-05-16
|
0.0M
2022-05-18
|
+29.82%
2025-05-15
|
-13.22%
2015-10-02
|
+37.09%
2019-11
|
-33.96%
2015-11
|
2742 | 41.8% | 46.6% | |
| S-Oil우 (010955)(010955) | 39,450.00 | 2025-09-26 | 2015-02-23 |
일일 K
분봉 K
|
109,500.00
2017-11-01
|
25,500.00
2020-03-23
|
0.2M
2017-03-13
|
0.0M
2017-06-25
|
+12.52%
2020-03-29
|
-15.57%
2020-03-16
|
+32.22%
2017-03
|
-16.45%
2020-03
|
2658 | 44.3% | 46.5% | |
| 팜스토리 (027710)(027710) | 1,163.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,330.00
2022-04-27
|
593.00
2020-03-20
|
186.4M
2021-03-10
|
0.0M
2017-01-22
|
+30.00%
2022-04-01
|
-18.52%
2022-04-04
|
+61.08%
2022-04
|
-26.22%
2022-06
|
2873 | 41.1% | 44.2% | |
| 한국가스공사 (036460)(036460) | 38,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
65,500.00
2018-06-11
|
16,450.00
2020-03-19
|
33.6M
2024-06-04
|
0.0M
2020-06-04
|
+29.87%
2024-05-16
|
-18.75%
2024-11-14
|
+34.88%
2024-06
|
-23.49%
2020-03
|
2927 | 42.0% | 44.0% | |
| Hyundai Green Food Co Ltd (453340)(453340) | 15,160.00 | 2025-09-26 | 2023-04-10 |
일일 K
분봉 K
|
18,550.00
2025-06-05
|
10,050.00
2024-08-05
|
3.5M
2023-04-10
|
0.0M
2024-10-29
|
+5.92%
2025-08-06
|
-7.61%
2024-02-06
|
+15.94%
2024-11
|
-9.86%
2023-09
|
598 | 47.7% | 46.2% | |
| 디지틀조선 (033130)(033130) | 1,511.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,680.00
2015-05-06
|
1,025.00
2020-03-19
|
36.2M
2022-12-23
|
0.0M
2022-01-17
|
+29.82%
2015-12-09
|
-23.17%
2016-11-03
|
+68.85%
2020-07
|
-35.40%
2016-11
|
2741 | 43.6% | 46.0% | |
| 삼성물산 (028260)(028260) | 187,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
215,500.00
2015-05-27
|
73,500.00
2020-03-23
|
9.4M
2020-10-26
|
0.0M
2022-05-18
|
+14.98%
2015-05-10
|
-14.91%
2015-01-02
|
+24.85%
2020-04
|
-20.47%
2015-01
|
3001 | 39.6% | 41.0% | |
| 메가스터디 (072870)(072870) | 11,220.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
57,100.00
2018-06-06
|
6,800.00
2020-03-19
|
7.1M
2020-02-21
|
0.0M
2020-06-15
|
+200.01%
2017-10-10
|
-67.50%
2018-05-11
|
+38.63%
2018-05
|
-70.57%
2016-05
|
2676 | 43.2% | 45.8% | |
| 에이치엘사이언스 (239610)(239610) | 11,190.00 | 2025-09-26 | 2016-10-28 |
일일 K
분봉 K
|
113,859.20
2019-05-31
|
10,610.00
2025-03-06
|
5.9M
2016-10-28
|
0.0M
2021-02-17
|
+30.00%
2016-11-06
|
-19.08%
2018-10-01
|
+58.94%
2024-09
|
-23.58%
2022-09
|
2255 | 43.0% | 50.5% | |
| 피에이치에이 (043370)(043370) | 11,090.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,500.00
2015-03-16
|
4,360.00
2020-03-19
|
5.1M
2020-12-30
|
0.0M
2021-06-07
|
+19.90%
2024-02-01
|
-12.88%
2024-07-17
|
+27.27%
2020-04
|
-23.40%
2015-07
|
2716 | 43.3% | 47.4% | |