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 | ||||||
| 에이프로젠 H(109960) | 331.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,317.00
2015-06-11
|
294.00
2023-01-24
|
138.1M
2020-04-28
|
0.0M
2020-06-25
|
+418.11%
2022-06-22
|
-80.00%
2021-04-21
|
+442.11%
2021-03
|
-80.00%
2021-10
|
2745 | 41.7% | 50.8% | |
| 스튜디오드래곤 (253450)(253450) | 45,550.00 | 2025-09-29 | 2017-11-24 |
일일 K
분봉 K
|
123,500.00
2018-07-13
|
33,000.00
2024-08-05
|
6.5M
2017-11-24
|
0.0M
2020-06-01
|
+18.32%
2025-02-20
|
-10.24%
2017-11-26
|
+27.31%
2018-05
|
-20.89%
2018-10
|
2139 | 40.9% | 45.4% | |
| 하이트진로홀딩스 (000140)(000140) | 9,940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,800.00
2020-06-24
|
6,400.00
2018-10-30
|
7.6M
2019-07-30
|
0.0M
2020-06-02
|
+29.59%
2019-06-28
|
-12.05%
2020-03-15
|
+32.84%
2020-04
|
-21.74%
2021-11
|
2701 | 42.7% | 45.1% | |
| 한성크린텍 (066980)(066980) | 1,243.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,950.00
2021-04-11
|
487.00
2020-10-25
|
68.7M
2018-06-28
|
0.0M
2022-01-04
|
+879.81%
2019-07-11
|
-90.00%
2019-07-10
|
+936.73%
2019-02
|
-53.32%
2019-08
|
2738 | 43.2% | 48.2% | |
| 노루홀딩스우 (000325)(000325) | 33,150.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
153,000.00
2021-05-10
|
10,000.00
2020-03-23
|
0.3M
2019-12-19
|
0.0M
2018-09-21
|
+30.00%
2021-04-14
|
-18.27%
2021-04-22
|
+339.05%
2021-04
|
-36.13%
2023-12
|
1865 | 41.5% | 48.6% | |
| 에너토크 (019990)(019990) | 8,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2021-05-24
|
1,910.00
2020-03-19
|
20.5M
2024-05-28
|
0.0M
2017-06-04
|
+30.00%
2020-03-27
|
-29.87%
2017-10-31
|
+167.21%
2017-11
|
-62.31%
2017-12
|
2768 | 44.4% | 46.2% | |
| 대한제당 (001790)(001790) | 2,905.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
35,100.00
2021-04-04
|
1,650.00
2020-04-22
|
92.9M
2023-05-09
|
0.0M
2018-07-30
|
+900.00%
2020-10-12
|
-90.05%
2020-10-13
|
+41.92%
2022-04
|
-79.47%
2019-03
|
2730 | 42.7% | 45.1% | |
| 아이비김영 (339950)(339950) | 1,995.00 | 2025-09-29 | 2019-12-24 |
일일 K
분봉 K
|
5,870.00
2021-11-10
|
1,435.00
2020-11-03
|
46.7M
2024-02-22
|
0.0M
2020-10-22
|
+30.00%
2021-05-28
|
-11.45%
2021-08-16
|
+56.08%
2021-04
|
-26.22%
2022-06
|
1421 | 41.5% | 45.3% | |
| 한미반도체 (042700)(042700) | 91,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
196,200.00
2024-06-14
|
2,600.00
2020-03-19
|
28.3M
2023-03-24
|
0.0M
2016-05-15
|
+150.00%
2015-04-10
|
-62.65%
2015-04-12
|
+110.82%
2021-10
|
-63.61%
2015-04
|
2871 | 44.9% | 45.7% | |
| 슈프리마에이치큐 (094840)(094840) | 6,670.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,331.00
2015-03-27
|
2,880.00
2020-03-23
|
13.9M
2024-01-26
|
0.0M
2021-01-28
|
+29.96%
2024-01-19
|
-16.58%
2016-02-11
|
+30.87%
2024-01
|
-30.68%
2020-02
|
2674 | 44.1% | 48.1% | |
| 수젠텍 (253840)(253840) | 6,700.00 | 2025-09-29 | 2016-11-11 |
일일 K
분봉 K
|
65,800.00
2020-09-08
|
4,260.00
2017-01-26
|
24.4M
2023-12-05
|
0.0M
2016-11-23
|
+29.97%
2020-03-09
|
-23.54%
2020-06-30
|
+354.23%
2020-03
|
-36.18%
2021-05
|
2162 | 39.6% | 47.4% | |
| 네패스 (033640)(033640) | 15,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
48,850.00
2021-01-22
|
5,070.00
2016-02-15
|
12.2M
2018-06-19
|
0.0M
2021-06-10
|
+21.56%
2019-08-02
|
-18.03%
2024-07-24
|
+57.50%
2018-06
|
-32.99%
2022-06
|
2853 | 42.2% | 46.7% | |
| 와이투솔루션 (011690)(011690) | 3,360.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
26,200.00
2018-05-03
|
622.00
2022-11-13
|
21.9M
2025-05-02
|
0.0M
2016-07-24
|
+423.53%
2023-07-04
|
-80.00%
2022-08-15
|
+428.29%
2023-05
|
-57.63%
2020-02
|
2162 | 43.3% | 51.1% | |
| 바이오노트 (377740)(377740) | 5,910.00 | 2025-09-29 | 2022-12-22 |
일일 K
분봉 K
|
11,700.00
2022-12-22
|
3,800.00
2023-10-31
|
28.6M
2022-12-22
|
0.0M
2024-07-29
|
+25.17%
2024-07-30
|
-8.11%
2024-08-02
|
+21.34%
2023-07
|
-19.44%
2022-12
|
672 | 43.8% | 50.1% | |
| 아시아경제 (127710)(127710) | 1,098.00 | 2025-09-29 | 2015-07-31 |
일일 K
분봉 K
|
9,500.00
2016-08-01
|
850.00
2020-03-19
|
33.6M
2015-08-03
|
0.0M
2020-09-08
|
+30.00%
2016-04-11
|
-24.50%
2016-07-19
|
+106.05%
2021-04
|
-35.78%
2016-08
|
2594 | 43.1% | 47.1% | |
| LIG넥스원 (079550)(079550) | 507,000.00 | 2025-09-29 | 2015-10-02 |
일일 K
분봉 K
|
650,000.00
2025-06-23
|
15,600.00
2020-03-23
|
5.5M
2023-12-11
|
0.0M
2016-01-17
|
+29.92%
2023-10-16
|
-17.52%
2017-10-12
|
+37.36%
2020-05
|
-25.77%
2020-03
|
2657 | 43.5% | 44.8% | |
| 팬엔터테인먼트 (068050)(068050) | 2,115.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,550.00
2015-06-24
|
1,100.00
2020-03-19
|
35.3M
2025-08-19
|
0.0M
2020-10-29
|
+100.00%
2019-09-16
|
-53.77%
2020-08-11
|
+102.15%
2020-12
|
-53.66%
2018-08
|
2727 | 41.8% | 50.5% | |
| 엔에이치스팩30호 (466910)(466910) | 2,115.00 | 2025-09-29 | 2023-12-01 |
일일 K
분봉 K
|
5,450.00
2023-12-01
|
1,870.00
2023-12-12
|
193.6M
2023-12-01
|
0.0M
2025-08-07
|
+1.39%
2024-01-09
|
-20.61%
2023-12-01
|
+4.07%
2024-01
|
-23.03%
2023-12
|
435 | 39.8% | 34.0% | |
| 피에스텍 (002230)(002230) | 4,240.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,190.00
2015-07-03
|
1,800.00
2020-03-23
|
6.4M
2021-02-22
|
0.0M
2021-06-03
|
+20.99%
2021-02-15
|
-23.08%
2020-03-18
|
+35.09%
2015-06
|
-23.94%
2017-09
|
2682 | 44.4% | 46.8% | |
| 디지틀조선 (033130)(033130) | 1,527.00 | 2025-09-29 | 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% | |
| 풍강 (093380)(093380) | 2,970.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,600.00
2022-01-18
|
1,500.00
2020-03-23
|
15.3M
2020-02-17
|
0.0M
2020-07-28
|
+30.00%
2019-01-04
|
-23.93%
2020-03-16
|
+41.74%
2018-12
|
-31.38%
2018-10
|
2700 | 46.3% | 45.3% | |
| 한양증권 (001750)(001750) | 17,820.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,800.00
2025-07-10
|
4,380.00
2020-03-23
|
4.9M
2024-08-05
|
0.0M
2021-03-23
|
+14.55%
2015-04-06
|
-12.26%
2020-03-12
|
+36.27%
2024-07
|
-31.75%
2020-03
|
2664 | 46.0% | 44.0% | |
| KB오토시스 (024120)(024120) | 3,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,400.00
2021-02-05
|
2,840.00
2024-12-09
|
17.0M
2023-04-13
|
0.0M
2017-02-05
|
+30.00%
2016-08-05
|
-19.44%
2021-02-04
|
+39.59%
2023-04
|
-25.54%
2022-09
|
2687 | 44.7% | 46.7% | |
| STX엔진 (077970)(077970) | 38,350.00 | 2025-09-29 | 2015-05-07 |
일일 K
분봉 K
|
49,800.00
2025-09-05
|
3,610.00
2020-03-19
|
7.6M
2022-02-28
|
0.0M
2016-03-20
|
+30.00%
2016-05-27
|
-25.13%
2016-05-26
|
+94.39%
2017-05
|
-29.57%
2015-05
|
2638 | 42.2% | 49.2% | |
| 지어소프트 (051160)(051160) | 7,710.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,500.00
2021-08-12
|
701.00
2015-01-02
|
35.3M
2016-07-29
|
0.0M
2021-12-08
|
+30.00%
2016-06-22
|
-17.54%
2017-03-15
|
+116.91%
2018-11
|
-36.26%
2023-02
|
2761 | 41.8% | 48.6% | |
| 넥스트아이 (137940)(137940) | 344.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,500.00
2017-08-15
|
298.00
2024-06-24
|
149.1M
2021-06-04
|
0.0M
2021-02-04
|
+400.00%
2016-08-05
|
-80.59%
2017-07-20
|
+72.13%
2021-05
|
-79.98%
2015-10
|
2726 | 41.0% | 47.8% | |
| 만호제강 (001080)(001080) | 43,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
68,000.00
2023-05-31
|
10,000.00
2020-03-20
|
1.2M
2018-05-16
|
0.0M
2020-05-26
|
+30.00%
2018-04-12
|
-29.97%
2023-05-23
|
+25.73%
2022-10
|
-30.40%
2023-06
|
2411 | 44.8% | 42.6% | |
| 아이크래프트 (052460)(052460) | 2,590.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,150.00
2015-07-01
|
1,575.00
2020-03-23
|
33.5M
2021-03-18
|
0.0M
2017-05-09
|
+100.00%
2017-01-01
|
-52.54%
2018-09-12
|
+122.97%
2015-05
|
-50.68%
2017-01
|
2759 | 42.5% | 47.9% | |
| 하이젠알앤엠 (160190)(160190) | 43,250.00 | 2025-09-29 | 2024-06-27 |
일일 K
분봉 K
|
50,900.00
2025-02-06
|
6,810.00
2024-11-01
|
48.0M
2024-06-27
|
0.0M
2025-08-21
|
+30.00%
2025-01-02
|
-15.23%
2025-06-25
|
+50.58%
2024-11
|
-37.89%
2024-07
|
294 | 48.0% | 49.0% | |
| 케이씨티 (089150)(089150) | 3,895.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,750.00
2021-05-24
|
1,000.00
2020-03-19
|
44.2M
2020-06-12
|
0.0M
2020-05-26
|
+29.96%
2020-05-06
|
-17.08%
2024-07-12
|
+100.24%
2020-09
|
-32.81%
2020-10
|
2764 | 43.1% | 46.6% | |
| 신화인터텍 (056700)(056700) | 1,991.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,980.00
2019-07-04
|
1,230.00
2018-10-30
|
44.3M
2022-06-23
|
0.0M
2016-06-06
|
+29.96%
2022-06-08
|
-22.50%
2020-03-12
|
+63.60%
2019-05
|
-27.98%
2020-01
|
2772 | 42.6% | 46.7% | |
| 동우팜투테이블 (088910)(088910) | 2,165.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,200.00
2015-05-07
|
1,800.00
2025-04-09
|
19.5M
2022-04-27
|
0.0M
2020-06-11
|
+26.32%
2019-09-02
|
-16.60%
2020-03-13
|
+25.98%
2019-09
|
-24.05%
2022-06
|
2741 | 43.6% | 46.7% | |
| 인터엠 (017250)(017250) | 1,126.00 | 2025-09-29 | 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% | |
| 유화증권우 (003465)(003465) | 2,600.00 | 2025-09-29 | 2018-03-28 |
일일 K
분봉 K
|
3,250.00
2020-09-17
|
1,900.00
2020-03-19
|
0.4M
2020-09-17
|
0.0M
2020-05-13
|
+9.90%
2020-05-18
|
-8.43%
2020-07-09
|
+22.87%
2020-04
|
-9.33%
2020-09
|
1773 | 38.7% | 39.3% | |
| 지앤비에스엔지니어링 (382800)(382800) | 3,055.00 | 2025-09-29 | 2021-10-29 |
일일 K
분봉 K
|
32,950.00
2023-10-03
|
2,410.00
2024-12-06
|
12.1M
2024-01-10
|
0.0M
2022-05-04
|
+300.00%
2022-05-31
|
-76.23%
2022-06-02
|
+49.63%
2021-12
|
-82.03%
2023-10
|
986 | 45.1% | 47.9% | |
| 빛샘전자 (072950)(072950) | 5,240.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,730.00
2021-07-18
|
2,100.00
2020-03-23
|
20.0M
2024-01-12
|
0.0M
2016-09-25
|
+30.01%
2020-06-04
|
-29.96%
2016-09-02
|
+45.33%
2015-12
|
-35.97%
2017-04
|
2712 | 46.5% | 47.3% | |
| 텔레칩스 (054450)(054450) | 13,140.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,550.00
2024-02-16
|
4,540.00
2020-03-19
|
32.1M
2021-01-11
|
0.0M
2017-08-27
|
+30.01%
2017-05-11
|
-28.27%
2016-08-23
|
+87.50%
2020-09
|
-23.16%
2022-06
|
2828 | 44.3% | 44.6% | |
| HD현대마린엔진 (071970)(071970) | 78,900.00 | 2025-09-29 | 2015-05-07 |
일일 K
분봉 K
|
678,400.00
2017-01-12
|
1,255.00
2020-03-19
|
21.5M
2021-05-04
|
0.0M
2016-01-10
|
+20,671.08%
2017-01-08
|
-99.38%
2017-01-06
|
+1,997.80%
2016-10
|
-46.21%
2018-11
|
2580 | 44.1% | 49.8% | |
| 아세아 (002030)(002030) | 351,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
364,500.00
2025-08-13
|
66,200.00
2020-03-23
|
0.2M
2017-11-10
|
0.0M
2020-08-18
|
+12.00%
2018-05-08
|
-8.75%
2018-06-11
|
+32.39%
2021-03
|
-20.78%
2018-06
|
2641 | 46.3% | 42.1% | |
| HB인베스트먼트 (440290)(440290) | 2,195.00 | 2025-09-29 | 2024-01-25 |
일일 K
분봉 K
|
11,400.00
2024-01-25
|
1,501.00
2024-12-10
|
114.5M
2024-01-25
|
0.0M
2024-09-13
|
+8.03%
2024-04-16
|
-24.05%
2024-01-26
|
+-1.72%
2024-09
|
-40.22%
2024-01
|
401 | 40.9% | 51.1% | |
| 한양이엔지 (045100)(045100) | 19,330.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,700.00
2023-08-16
|
6,970.00
2020-03-19
|
14.5M
2023-08-03
|
0.0M
2021-07-15
|
+28.42%
2023-08-01
|
-23.77%
2023-08-02
|
+36.79%
2015-05
|
-26.09%
2018-10
|
2754 | 44.8% | 43.8% | |
| INVENI Co Ltd (015360)(015360) | 61,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
67,800.00
2025-07-15
|
26,000.00
2020-03-23
|
0.3M
2018-01-15
|
0.0M
2015-05-25
|
+13.94%
2018-01-11
|
-11.71%
2024-12-09
|
+18.25%
2018-01
|
-11.75%
2020-03
|
2641 | 45.3% | 43.8% | |
| 덕성 (004830)(004830) | 5,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
32,850.00
2021-06-02
|
1,595.00
2020-03-19
|
47.6M
2023-08-04
|
0.0M
2020-05-28
|
+30.00%
2020-09-09
|
-29.99%
2023-07-28
|
+217.96%
2021-03
|
-37.87%
2021-11
|
2834 | 42.2% | 45.9% | |
| 인지디스플레 (037330)(037330) | 1,409.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,645.00
2021-01-26
|
995.00
2020-03-23
|
58.8M
2023-08-17
|
0.0M
2021-08-05
|
+29.90%
2023-07-31
|
-24.12%
2023-08-02
|
+34.28%
2020-09
|
-30.05%
2020-03
|
2738 | 43.5% | 45.8% | |
| 나노엔텍 (039860)(039860) | 3,525.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,600.00
2020-09-08
|
2,705.00
2024-08-05
|
35.5M
2020-06-26
|
0.0M
2017-08-13
|
+29.95%
2021-04-05
|
-20.78%
2020-03-10
|
+48.12%
2021-04
|
-28.77%
2020-10
|
2751 | 43.4% | 47.9% | |
| 에이치케이 (044780)(044780) | 1,322.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,910.00
2021-10-18
|
750.00
2020-03-20
|
19.7M
2016-04-29
|
0.0M
2021-05-17
|
+30.00%
2019-05-14
|
-16.13%
2020-03-11
|
+43.50%
2016-04
|
-23.40%
2020-03
|
2712 | 43.8% | 45.5% | |
| 아스트 (067390)(067390) | 529.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,600.00
2015-07-24
|
467.00
2024-12-09
|
29.5M
2024-06-28
|
0.0M
2016-10-30
|
+29.94%
2023-08-08
|
-29.97%
2023-07-28
|
+61.13%
2023-09
|
-45.17%
2020-03
|
2727 | 44.0% | 49.0% | |
| 우리이앤엘 (153490)(153490) | 709.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,635.00
2015-04-20
|
514.00
2020-03-19
|
21.0M
2023-04-12
|
0.0M
2020-09-08
|
+29.82%
2020-10-21
|
-22.90%
2020-03-10
|
+49.64%
2020-11
|
-28.03%
2018-10
|
2699 | 44.2% | 46.5% | |
| 하나머티리얼즈 (166090)(166090) | 39,900.00 | 2025-09-29 | 2017-04-28 |
일일 K
분봉 K
|
69,300.00
2024-07-02
|
7,550.00
2017-05-02
|
5.8M
2017-04-28
|
0.0M
2021-01-25
|
+100.00%
2018-02-23
|
-52.44%
2018-03-27
|
+44.05%
2019-01
|
-53.87%
2018-04
|
2206 | 42.1% | 47.4% | |
| 아모레G (002790)(002790) | 26,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
1,621,000.00
2015-04-19
|
18,810.00
2025-04-09
|
3.8M
2022-11-30
|
0.0M
2020-08-11
|
+900.00%
2015-03-06
|
-90.30%
2015-03-08
|
+26.84%
2019-10
|
-33.87%
2018-10
|
2865 | 44.7% | 44.2% | |