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 | ||||||
| 빙그레 (005180)(005180) | 75,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
118,400.00
2024-06-11
|
35,050.00
2020-03-23
|
2.1M
2024-05-17
|
0.0M
2020-07-09
|
+29.88%
2020-03-22
|
-16.28%
2020-03-10
|
+23.10%
2024-04
|
-26.28%
2024-08
|
2735 | 43.3% | 46.9% | |
| GRT (900290)(900290) | 3,025.00 | 2025-09-29 | 2016-10-25 |
일일 K
분봉 K
|
8,210.00
2016-10-26
|
909.00
2020-03-23
|
41.6M
2016-10-26
|
0.0M
2020-06-25
|
+48.79%
2021-12-03
|
-22.81%
2023-08-10
|
+73.76%
2022-09
|
-41.90%
2020-03
|
1996 | 40.4% | 47.7% | |
| 한일단조 (024740)(024740) | 2,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,270.00
2021-07-15
|
871.00
2020-03-19
|
106.6M
2021-05-25
|
0.0M
2016-11-20
|
+30.00%
2020-05-21
|
-29.78%
2020-05-28
|
+56.31%
2024-10
|
-31.61%
2018-10
|
2848 | 42.7% | 44.3% | |
| 삼목에스폼 (018310)(018310) | 22,800.00 | 2025-09-29 | 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% | |
| 삼성SDI우 (006405)(006405) | 129,400.00 | 2025-09-29 | 2018-01-24 |
일일 K
분봉 K
|
625,000.00
2021-01-27
|
79,100.00
2018-05-02
|
0.9M
2020-06-12
|
0.0M
2020-03-24
|
+30.00%
2020-05-19
|
-13.74%
2020-05-21
|
+55.65%
2021-01
|
-23.22%
2024-11
|
1928 | 45.6% | 47.0% | |
| 에이티넘인베스트 (021080)(021080) | 2,665.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,480.00
2021-04-07
|
984.00
2020-03-19
|
91.4M
2021-03-16
|
0.0M
2021-05-26
|
+29.96%
2018-01-23
|
-29.95%
2018-01-09
|
+122.89%
2018-01
|
-34.22%
2018-10
|
2824 | 42.9% | 43.9% | |
| 동부건설우 (005965)(005965) | 19,040.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
90,300.00
2021-05-14
|
13,200.00
2018-04-10
|
0.7M
2020-09-11
|
0.0M
2024-05-09
|
+30.00%
2021-04-20
|
-19.15%
2018-05-18
|
+82.14%
2021-05
|
-28.04%
2018-06
|
1849 | 40.5% | 48.4% | |
| 재영솔루텍 (049630)(049630) | 838.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,080.00
2015-11-23
|
510.00
2023-01-02
|
80.3M
2018-04-19
|
0.0M
2021-08-10
|
+30.01%
2017-02-07
|
-29.61%
2018-04-30
|
+79.64%
2015-11
|
-40.11%
2018-10
|
2766 | 43.6% | 48.4% | |
| 마녀공장 (439090)(439090) | 16,770.00 | 2025-09-29 | 2023-06-08 |
일일 K
분봉 K
|
53,000.00
2023-06-09
|
13,200.00
2024-12-09
|
13.0M
2024-06-13
|
0.0M
2025-08-27
|
+30.00%
2023-09-25
|
-19.87%
2024-07-12
|
+46.17%
2023-08
|
-38.40%
2023-07
|
586 | 42.0% | 49.5% | |
| 한화오션 (042660)(042660) | 107,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
217,500.00
2015-03-03
|
4,085.00
2016-06-26
|
22.4M
2025-01-07
|
0.0M
2020-03-25
|
+1,041.78%
2016-03-07
|
-90.00%
2015-01-02
|
+1,091.54%
2016-03
|
-50.95%
2015-07
|
2588 | 43.5% | 47.4% | |
| 신화콘텍 (187270)(187270) | 3,440.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,000.00
2017-01-30
|
1,600.00
2020-03-17
|
23.2M
2022-06-08
|
0.0M
2020-06-24
|
+29.93%
2016-08-05
|
-18.48%
2020-03-12
|
+41.61%
2022-05
|
-29.40%
2022-09
|
2726 | 44.8% | 48.0% | |
| 태영건설 (009410)(009410) | 1,606.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,747.90
2022-09-13
|
1,724.00
2025-09-02
|
12.9M
2020-09-23
|
0.0M
2015-05-05
|
+260.84%
2022-09-30
|
-70.50%
2023-10-26
|
+253.22%
2023-05
|
-55.62%
2020-03
|
2579 | 42.6% | 47.4% | |
| 제노코 (361390)(361390) | 16,850.00 | 2025-09-29 | 2021-03-24 |
일일 K
분봉 K
|
127,000.00
2021-11-21
|
11,290.00
2024-09-11
|
14.9M
2021-03-24
|
0.0M
2024-10-04
|
+200.00%
2021-05-04
|
-69.46%
2021-11-05
|
+189.51%
2021-11
|
-67.95%
2021-05
|
1158 | 43.5% | 49.0% | |
| 혜인 (003010)(003010) | 5,370.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,400.00
2022-06-03
|
2,550.00
2020-03-17
|
29.4M
2023-01-12
|
0.0M
2020-05-18
|
+30.00%
2018-04-08
|
-24.58%
2018-05-01
|
+63.57%
2022-05
|
-33.81%
2018-06
|
2833 | 43.7% | 44.2% | |
| 삼일기업공사 (002290)(002290) | 3,455.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,900.00
2021-07-02
|
1,550.00
2020-03-23
|
18.2M
2022-01-21
|
0.0M
2017-03-12
|
+30.00%
2016-03-22
|
-17.51%
2020-03-15
|
+83.72%
2016-03
|
-27.19%
2021-10
|
2746 | 44.4% | 45.5% | |
| 유엔젤 (072130)(072130) | 5,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,600.00
2023-02-08
|
1,705.00
2020-03-23
|
32.9M
2023-02-08
|
0.0M
2015-12-06
|
+30.00%
2023-02-01
|
-25.88%
2020-03-06
|
+59.45%
2023-01
|
-30.43%
2022-06
|
2746 | 45.2% | 44.9% | |
| 쇼박스 (086980)(086980) | 2,695.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,200.00
2015-07-27
|
1,535.00
2020-03-23
|
122.9M
2021-10-08
|
0.0M
2020-07-08
|
+29.97%
2021-01-12
|
-19.74%
2020-03-12
|
+46.22%
2021-09
|
-29.89%
2018-10
|
2812 | 43.1% | 46.6% | |
| Winners Co Ltd (479960)(479960) | 12,320.00 | 2025-09-29 | 2025-02-24 |
일일 K
분봉 K
|
39,400.00
2025-02-25
|
11,690.00
2025-09-01
|
28.8M
2025-02-24
|
0.0M
2025-09-05
|
+29.97%
2025-03-11
|
-22.79%
2025-02-25
|
-
-
|
-
-
|
137 | 38.7% | 56.9% | |
| 디아이 (003160)(003160) | 15,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,800.00
2024-06-27
|
1,800.00
2020-03-23
|
26.6M
2015-12-02
|
0.0M
2020-07-20
|
+29.87%
2024-02-27
|
-16.37%
2017-04-17
|
+63.80%
2024-04
|
-34.13%
2024-11
|
2807 | 43.3% | 46.9% | |
| 피코그램 (376180)(376180) | 3,095.00 | 2025-09-29 | 2021-11-03 |
일일 K
분봉 K
|
77,100.00
2022-08-21
|
2,010.00
2025-04-09
|
23.7M
2022-07-06
|
0.0M
2025-04-22
|
+500.01%
2021-12-14
|
-85.08%
2022-08-19
|
+900.36%
2022-07
|
-80.92%
2022-10
|
1017 | 42.6% | 51.4% | |
| 서울제약 (018680)(018680) | 3,105.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,800.00
2015-06-03
|
2,970.00
2024-12-10
|
11.1M
2020-09-04
|
0.0M
2017-03-12
|
+30.00%
2016-08-24
|
-18.94%
2020-03-11
|
+54.62%
2020-03
|
-34.98%
2018-10
|
2689 | 43.0% | 48.2% | |
| 유디엠텍 (389680)(389680) | 702.00 | 2025-09-29 | 2024-11-20 |
일일 K
분봉 K
|
1,649.00
2024-11-20
|
537.00
2025-08-20
|
57.4M
2024-11-20
|
0.1M
2025-07-21
|
+29.94%
2025-04-14
|
-21.71%
2024-12-19
|
+-19.44%
2024-11
|
-37.76%
2024-12
|
198 | 39.4% | 55.1% | |
| 모토닉 (009680)(009680) | 10,180.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,200.00
2020-09-10
|
4,645.00
2020-03-23
|
4.9M
2019-03-13
|
0.0M
2020-08-25
|
+29.96%
2020-08-14
|
-13.13%
2020-03-15
|
+27.73%
2020-08
|
-18.77%
2020-03
|
2690 | 43.3% | 46.3% | |
| 에스디시스템 (121890)(121890) | 1,647.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,560.00
2017-01-15
|
703.00
2020-03-18
|
6.6M
2023-10-25
|
0.0M
2017-10-11
|
+159.95%
2023-10-23
|
-46.79%
2017-02-27
|
+107.52%
2019-05
|
-42.26%
2017-03
|
1772 | 43.8% | 49.9% | |
| 이오테크닉스 (039030)(039030) | 236,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
281,000.00
2024-04-12
|
38,050.00
2019-01-09
|
1.3M
2024-04-04
|
0.0M
2017-03-26
|
+27.12%
2023-07-09
|
-25.37%
2020-03-15
|
+39.13%
2023-07
|
-35.67%
2020-03
|
2791 | 44.0% | 47.8% | |
| 애니플러스 (310200)(310200) | 3,940.00 | 2025-09-29 | 2018-12-21 |
일일 K
분봉 K
|
7,020.00
2021-11-25
|
857.00
2020-03-19
|
35.8M
2021-05-06
|
0.0M
2019-01-14
|
+29.98%
2021-04-18
|
-20.00%
2020-03-10
|
+71.47%
2021-04
|
-41.41%
2020-03
|
1635 | 41.8% | 47.4% | |
| 삼양식품 (003230)(003230) | 1,499,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
1,665,000.00
2025-09-11
|
20,400.00
2015-01-07
|
1.1M
2016-09-29
|
0.0M
2020-05-13
|
+29.99%
2024-05-02
|
-13.63%
2020-03-09
|
+74.88%
2024-05
|
-22.65%
2018-07
|
2823 | 42.4% | 46.4% | |
| 레드캡투어 (038390)(038390) | 11,860.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,000.00
2015-02-05
|
7,050.00
2024-04-16
|
2.2M
2025-02-14
|
0.0M
2021-05-24
|
+100.00%
2023-05-03
|
-51.81%
2023-08-02
|
+26.64%
2020-07
|
-50.90%
2022-10
|
2668 | 43.0% | 44.5% | |
| 시디즈 (134790)(134790) | 23,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
93,900.00
2018-04-02
|
12,200.00
2015-01-05
|
1.2M
2022-08-22
|
0.0M
2020-06-09
|
+30.00%
2016-03-09
|
-24.11%
2016-09-27
|
+103.96%
2017-12
|
-25.78%
2022-09
|
2686 | 43.3% | 48.6% | |
| 동신건설 (025950)(025950) | 15,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
79,100.00
2025-04-04
|
3,385.00
2020-03-23
|
7.6M
2021-01-15
|
0.0M
2015-12-24
|
+30.00%
2016-11-02
|
-29.96%
2020-11-12
|
+204.27%
2020-12
|
-30.75%
2024-04
|
2779 | 42.6% | 47.8% | |
| 윈팩 (097800)(097800) | 558.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,160.00
2016-06-12
|
437.00
2025-08-06
|
36.3M
2025-09-10
|
0.0M
2020-06-03
|
+32.21%
2017-02-09
|
-31.27%
2017-02-10
|
+67.45%
2018-04
|
-41.96%
2024-11
|
2743 | 43.5% | 49.5% | |
| 동국실업 (001620)(001620) | 479.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,320.00
2017-01-15
|
440.00
2024-12-09
|
22.1M
2021-06-24
|
0.0M
2021-01-25
|
+29.87%
2022-01-24
|
-28.23%
2017-09-07
|
+66.10%
2021-06
|
-40.05%
2017-09
|
2721 | 45.2% | 44.6% | |
| 엔지켐생명과학 (183490)(183490) | 1,118.00 | 2025-09-29 | 2015-01-22 |
일일 K
분봉 K
|
156,800.00
2021-04-18
|
937.00
2025-08-20
|
19.1M
2021-03-23
|
0.0M
2015-01-27
|
+664.77%
2019-10-01
|
-88.64%
2021-08-25
|
+761.04%
2022-07
|
-89.49%
2021-05
|
2752 | 45.6% | 50.7% | |
| 넥써쓰 (205500)(205500) | 3,205.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,775.00
2015-07-08
|
638.00
2020-03-19
|
21.9M
2025-06-24
|
0.0M
2020-09-09
|
+30.00%
2024-12-16
|
-29.94%
2019-02-01
|
+197.22%
2024-12
|
-42.03%
2018-10
|
2640 | 41.4% | 50.2% | |
| S(260970) | 112,400.00 | 2025-09-29 | 2019-11-04 |
일일 K
분봉 K
|
149,800.00
2025-06-25
|
6,500.00
2020-04-07
|
2.9M
2024-06-14
|
0.0M
2021-02-05
|
+29.97%
2024-03-04
|
-24.91%
2021-09-06
|
+63.24%
2020-09
|
-38.14%
2021-09
|
1385 | 44.8% | 47.6% | |
| 크리스에프앤씨 (110790)(110790) | 4,420.00 | 2025-09-29 | 2018-10-01 |
일일 K
분봉 K
|
50,500.00
2021-11-24
|
4,075.00
2025-04-09
|
3.8M
2025-06-04
|
0.0M
2020-09-24
|
+100.00%
2022-03-18
|
-52.16%
2022-04-22
|
+23.92%
2020-05
|
-54.36%
2022-02
|
1724 | 44.1% | 48.3% | |
| 대신밸류리츠 (0030R0)(0030R0) | 4,430.00 | 2025-09-29 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 우양에이치씨 (101970)(101970) | 17,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,850.00
2025-04-16
|
310.00
2015-03-06
|
10.9M
2015-03-06
|
0.0M
2025-09-02
|
+2,381.93%
2025-03-28
|
-79.56%
2015-03-02
|
+-7.11%
2015-02
|
-71.72%
2015-03
|
160 | 39.4% | 57.5% | |
| 네패스아크 (330860)(330860) | 16,990.00 | 2025-09-29 | 2020-11-17 |
일일 K
분봉 K
|
62,000.00
2021-01-22
|
8,790.00
2024-12-10
|
10.6M
2020-11-17
|
0.0M
2020-11-26
|
+30.00%
2025-06-18
|
-19.36%
2024-07-23
|
+47.51%
2023-11
|
-29.74%
2022-06
|
1247 | 40.9% | 50.9% | |
| 경동도시가스 (267290)(267290) | 20,250.00 | 2025-09-29 | 2017-05-12 |
일일 K
분봉 K
|
50,200.00
2017-05-21
|
12,050.00
2020-03-19
|
5.1M
2022-02-25
|
0.0M
2020-03-25
|
+50.00%
2017-05-26
|
-34.26%
2017-05-21
|
+29.43%
2022-02
|
-19.54%
2022-03
|
2090 | 43.2% | 46.4% | |
| 자화전자 (033240)(033240) | 20,300.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
37,300.00
2023-06-02
|
4,350.00
2020-03-19
|
8.1M
2022-04-14
|
0.0M
2017-07-30
|
+26.29%
2022-04-06
|
-17.81%
2020-03-05
|
+90.88%
2020-07
|
-33.75%
2020-03
|
2828 | 41.9% | 46.2% | |
| 비투엔 (307870)(307870) | 1,301.00 | 2025-09-29 | 2018-12-12 |
일일 K
분봉 K
|
5,470.00
2021-08-06
|
650.00
2025-03-10
|
22.1M
2023-09-04
|
0.0M
2019-02-11
|
+112.50%
2021-04-01
|
-29.99%
2023-08-18
|
+52.52%
2023-07
|
-42.92%
2024-09
|
1623 | 38.1% | 42.9% | |
| 제룡전기 (033100)(033100) | 32,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
100,700.00
2024-07-11
|
2,555.00
2016-02-12
|
21.2M
2018-03-08
|
0.0M
2017-01-15
|
+29.89%
2018-02-23
|
-19.92%
2018-04-23
|
+129.62%
2018-03
|
-36.96%
2018-10
|
2817 | 44.6% | 44.2% | |
| 삼성스팩9호 (468510)(468510) | 2,035.00 | 2025-06-16 | 2023-12-04 |
일일 K
분봉 K
|
5,150.00
2023-12-04
|
1,860.00
2025-01-07
|
131.1M
2023-12-04
|
-
2025-05-26
|
+3.82%
2025-01-08
|
-6.81%
2023-12-04
|
+3.50%
2024-01
|
-7.58%
2023-12
|
343 | 36.4% | 34.1% | |
| 노바텍 (285490)(285490) | 18,740.00 | 2025-09-29 | 2018-11-02 |
일일 K
분봉 K
|
73,000.00
2020-12-13
|
3,533.30
2020-03-19
|
10.7M
2019-06-03
|
0.0M
2022-01-20
|
+110.00%
2020-07-02
|
-56.80%
2020-06-12
|
+93.31%
2020-11
|
-54.99%
2020-10
|
1778 | 42.9% | 50.7% | |
| LG생활건강 (051900)(051900) | 285,500.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
1,784,000.00
2021-07-01
|
290,000.00
2025-04-09
|
0.7M
2023-10-27
|
0.0M
2020-05-13
|
+14.15%
2015-06-29
|
-20.33%
2023-09-04
|
+29.41%
2020-04
|
-27.97%
2023-10
|
2871 | 42.8% | 45.7% | |
| 동진쎄미켐 (005290)(005290) | 40,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
52,100.00
2021-12-30
|
3,525.00
2015-01-07
|
26.9M
2019-07-16
|
0.0M
2017-11-12
|
+28.41%
2019-07-03
|
-17.16%
2016-07-24
|
+55.52%
2020-06
|
-28.46%
2016-08
|
2941 | 41.8% | 43.9% | |
| 바이오다인 (314930)(314930) | 13,090.00 | 2025-09-29 | 2021-03-17 |
일일 K
분봉 K
|
76,100.00
2021-04-18
|
3,340.00
2022-10-17
|
57.1M
2021-03-17
|
0.0M
2022-12-15
|
+400.00%
2021-03-19
|
-82.07%
2021-03-28
|
+55.25%
2024-06
|
-84.43%
2023-10
|
1135 | 45.8% | 49.7% | |
| 진양제약 (007370)(007370) | 5,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,450.00
2020-09-04
|
2,935.00
2019-08-06
|
19.4M
2018-02-09
|
0.0M
2022-01-05
|
+29.98%
2020-01-21
|
-19.79%
2020-02-18
|
+50.70%
2020-03
|
-29.13%
2018-10
|
2736 | 44.8% | 45.9% | |
| 유라클 (088340)(088340) | 15,620.00 | 2025-09-29 | 2024-08-16 |
일일 K
분봉 K
|
33,700.00
2025-06-05
|
8,520.00
2024-12-09
|
17.1M
2024-08-16
|
0.0M
2025-03-24
|
+29.95%
2025-04-03
|
-29.98%
2025-04-15
|
+4.08%
2024-12
|
-37.19%
2024-08
|
260 | 38.5% | 59.2% | |