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 | ||||||
| 부광약품 (003000)(003000) | 3,550.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
42,318.20
2020-07-21
|
3,200.00
2025-08-04
|
42.7M
2020-04-14
|
0.0M
2021-01-07
|
+71.60%
2016-12-08
|
-41.52%
2016-12-09
|
+92.78%
2020-03
|
-34.58%
2016-10
|
2902 | 45.1% | 47.9% | |
| 서울가스 (017390)(017390) | 62,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
504,000.00
2023-04-05
|
47,500.00
2025-04-09
|
2.2M
2023-04-28
|
0.0M
2016-11-24
|
+29.85%
2020-08-25
|
-30.00%
2023-04-18
|
+26.87%
2021-05
|
-74.32%
2023-04
|
2647 | 43.2% | 44.9% | |
| 칩스앤미디어 (094360)(094360) | 16,020.00 | 2025-09-29 | 2015-01-12 |
일일 K
분봉 K
|
42,250.00
2023-07-16
|
519.00
2015-01-26
|
39.2M
2015-08-05
|
0.0M
2016-09-25
|
+160.04%
2018-03-22
|
-66.32%
2019-07-30
|
+121.20%
2021-10
|
-70.12%
2017-04
|
2848 | 48.4% | 47.2% | |
| 사람인에이치알 (143240)(143240) | 14,270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
57,000.00
2021-08-06
|
9,600.00
2015-02-13
|
1.3M
2017-01-10
|
0.0M
2020-06-15
|
+17.60%
2020-03-12
|
-13.41%
2015-07-06
|
+41.48%
2015-06
|
-19.98%
2022-06
|
2681 | 44.5% | 47.3% | |
| CJ 바이오사이언스 (311690)(311690) | 9,860.00 | 2025-09-29 | 2019-12-26 |
일일 K
분봉 K
|
73,000.00
2021-07-23
|
8,250.00
2024-11-14
|
5.2M
2024-11-22
|
0.0M
2020-06-04
|
+30.00%
2020-06-02
|
-24.66%
2020-03-11
|
+55.56%
2020-05
|
-24.93%
2020-01
|
1449 | 40.9% | 52.5% | |
| 동구바이오제약 (006620)(006620) | 5,380.00 | 2025-09-29 | 2018-02-13 |
일일 K
분봉 K
|
52,600.00
2018-02-14
|
3,533.30
2020-03-19
|
32.3M
2021-02-16
|
0.0M
2021-06-10
|
+200.00%
2019-08-16
|
-69.66%
2020-06-10
|
+53.08%
2021-02
|
-71.14%
2020-02
|
1982 | 42.3% | 46.7% | |
| 삼진 (032750)(032750) | 4,035.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,400.00
2021-01-24
|
3,189.00
2015-08-24
|
11.9M
2023-05-02
|
0.0M
2017-09-03
|
+50.54%
2020-03-12
|
-41.16%
2020-03-20
|
+75.94%
2021-01
|
-45.10%
2018-03
|
2709 | 46.0% | 48.4% | |
| 노루페인트우 (090355)(090355) | 13,480.00 | 2025-09-29 | 2018-05-17 |
일일 K
분봉 K
|
80,000.00
2021-05-10
|
6,900.00
2020-03-23
|
1.0M
2019-12-19
|
0.0M
2020-06-24
|
+30.00%
2020-02-04
|
-21.60%
2021-04-20
|
+158.02%
2021-04
|
-27.37%
2019-02
|
1808 | 40.6% | 49.5% | |
| 티엑스알로보틱스 (484810)(484810) | 16,180.00 | 2025-09-29 | 2025-03-20 |
일일 K
분봉 K
|
27,150.00
2025-03-20
|
10,960.00
2025-08-21
|
30.7M
2025-03-20
|
0.0M
2025-08-13
|
+26.41%
2025-09-05
|
-14.44%
2025-03-21
|
-
-
|
-
-
|
120 | 39.2% | 55.0% | |
| 한국맥널티 (222980)(222980) | 3,600.00 | 2025-09-29 | 2015-12-23 |
일일 K
분봉 K
|
30,850.00
2016-01-18
|
2,760.00
2020-03-23
|
19.7M
2022-04-20
|
0.0M
2017-08-20
|
+100.00%
2017-10-12
|
-52.68%
2019-08-08
|
+86.84%
2016-01
|
-45.19%
2017-11
|
2494 | 42.1% | 48.6% | |
| 내츄럴엔도텍 (168330)(168330) | 2,730.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
91,200.00
2015-04-16
|
1,262.00
2024-11-14
|
46.9M
2015-05-13
|
0.0M
2022-03-03
|
+159.80%
2021-09-06
|
-29.77%
2019-02-11
|
+108.05%
2017-07
|
-51.56%
2015-04
|
2347 | 39.4% | 50.8% | |
| 한국전자인증 (041460)(041460) | 4,095.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,400.00
2015-09-21
|
1,895.00
2020-03-20
|
50.3M
2020-05-20
|
0.0M
2017-03-26
|
+30.00%
2015-09-04
|
-21.79%
2020-03-16
|
+131.02%
2015-09
|
-35.74%
2018-10
|
2785 | 44.4% | 46.5% | |
| SG(040610) | 1,825.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,890.00
2017-02-14
|
770.00
2020-03-19
|
34.4M
2021-01-08
|
0.0M
2021-07-14
|
+29.97%
2015-10-01
|
-18.02%
2020-03-13
|
+71.43%
2021-01
|
-31.79%
2018-03
|
2749 | 46.4% | 44.6% | |
| 한화3우B (00088K)(00088K) | 36,550.00 | 2025-09-29 | 2016-10-19 |
일일 K
분봉 K
|
45,900.00
2025-07-01
|
7,990.00
2020-03-23
|
3.4M
2020-06-09
|
0.0M
2017-05-21
|
+14.10%
2020-05-14
|
-10.67%
2020-03-06
|
+24.18%
2020-04
|
-24.86%
2020-03
|
2220 | 42.3% | 41.7% | |
| 유화증권 (003460)(003460) | 2,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,000.00
2017-10-27
|
1,880.00
2020-03-23
|
8.9M
2021-04-07
|
0.0M
2021-01-27
|
+18.30%
2021-02-25
|
-79.93%
2018-03-07
|
+11.87%
2021-03
|
-80.14%
2018-03
|
2632 | 39.8% | 39.4% | |
| 동화약품 (000020)(000020) | 6,420.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,300.00
2020-08-11
|
4,800.00
2020-03-19
|
17.5M
2020-06-05
|
0.0M
2020-06-04
|
+29.96%
2020-05-15
|
-19.47%
2020-07-08
|
+70.97%
2020-04
|
-21.74%
2022-01
|
2801 | 42.2% | 46.2% | |
| 조광페인트 (004910)(004910) | 5,510.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
29,500.00
2015-07-20
|
3,035.00
2020-03-23
|
11.3M
2021-05-11
|
0.0M
2017-05-28
|
+22.90%
2021-04-23
|
-11.76%
2022-09-06
|
+38.64%
2015-07
|
-23.62%
2022-06
|
2718 | 44.1% | 46.1% | |
| 유아이엘 (049520)(049520) | 3,235.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,150.00
2015-04-13
|
1,785.00
2022-01-19
|
4.4M
2024-05-13
|
0.0M
2021-05-11
|
+100.00%
2016-07-15
|
-52.36%
2015-06-25
|
+25.51%
2023-08
|
-56.49%
2015-07
|
2695 | 44.3% | 46.8% | |
| SK가스 (018670)(018670) | 231,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
300,000.00
2025-07-15
|
48,000.00
2020-03-24
|
0.5M
2024-06-03
|
0.0M
2015-04-12
|
+16.59%
2020-09-01
|
-12.73%
2020-03-16
|
+34.73%
2021-09
|
-18.84%
2020-03
|
2704 | 44.0% | 48.3% | |
| 서원인텍 (093920)(093920) | 5,560.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,600.00
2015-02-24
|
3,290.00
2020-03-23
|
13.3M
2023-03-06
|
0.0M
2020-06-10
|
+16.37%
2020-05-20
|
-13.29%
2020-03-17
|
+35.31%
2020-05
|
-26.25%
2020-03
|
2710 | 42.7% | 44.2% | |
| NHN벅스 (104200)(104200) | 3,245.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,200.00
2021-12-13
|
2,580.00
2024-12-10
|
26.1M
2021-12-17
|
0.0M
2020-05-20
|
+30.00%
2021-11-17
|
-18.06%
2020-03-16
|
+71.30%
2021-12
|
-40.49%
2022-01
|
2707 | 42.6% | 48.5% | |
| 포스코스틸리온 (058430)(058430) | 37,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
103,700.00
2023-07-26
|
7,950.00
2020-03-23
|
10.3M
2021-02-24
|
0.0M
2016-12-11
|
+29.98%
2023-08-08
|
-17.38%
2023-06-27
|
+117.99%
2021-04
|
-28.29%
2022-12
|
2747 | 42.7% | 46.4% | |
| 엠에스씨 (009780)(009780) | 10,210.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,850.00
2017-03-12
|
3,235.00
2020-03-24
|
12.6M
2024-10-15
|
0.0M
2021-05-12
|
+100.00%
2016-10-10
|
-53.56%
2016-10-27
|
+30.14%
2023-06
|
-52.15%
2017-10
|
2666 | 44.6% | 47.3% | |
| 3S (060310)(060310) | 1,859.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,470.00
2016-04-29
|
1,300.00
2020-03-20
|
76.6M
2024-01-10
|
0.0M
2017-02-05
|
+30.00%
2016-04-19
|
-16.13%
2020-03-12
|
+108.96%
2016-04
|
-24.32%
2016-08
|
2753 | 41.9% | 49.1% | |
| 마니커에프앤지 (195500)(195500) | 2,790.00 | 2025-09-29 | 2019-08-20 |
일일 K
분봉 K
|
18,850.00
2019-10-03
|
2,450.00
2024-12-06
|
25.9M
2024-06-12
|
0.0M
2025-09-08
|
+29.96%
2019-09-16
|
-24.52%
2020-03-16
|
+133.72%
2019-09
|
-38.39%
2019-10
|
1593 | 44.2% | 47.6% | |
| 크라운제과 (264900)(264900) | 9,320.00 | 2025-09-29 | 2017-04-11 |
일일 K
분봉 K
|
29,600.00
2017-04-11
|
4,915.00
2020-03-19
|
10.5M
2021-04-16
|
0.0M
2020-05-19
|
+30.00%
2022-04-08
|
-15.18%
2020-03-16
|
+38.24%
2021-04
|
-23.75%
2021-11
|
2137 | 42.9% | 46.4% | |
| 화천기공 (000850)(000850) | 32,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
80,200.00
2015-04-01
|
23,600.00
2020-03-23
|
0.8M
2024-09-25
|
0.0M
2021-05-12
|
+30.00%
2024-08-14
|
-13.87%
2024-08-16
|
+15.58%
2015-03
|
-17.97%
2015-11
|
2646 | 45.7% | 44.8% | |
| 오디텍 (080520)(080520) | 3,270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,100.00
2015-06-26
|
2,235.00
2020-03-23
|
16.4M
2019-06-05
|
0.0M
2020-06-16
|
+30.00%
2020-06-18
|
-16.23%
2020-03-13
|
+32.68%
2021-03
|
-26.90%
2018-10
|
2728 | 45.1% | 46.1% | |
| 삼성전자 (005930)(005930) | 84,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,564,000.00
2017-10-09
|
24,840.00
2016-04-29
|
64.2M
2018-01-31
|
0.0M
2016-01-17
|
+4,900.00%
2016-03-30
|
-98.14%
2016-08-23
|
+5,148.98%
2016-07
|
-98.05%
2016-04
|
3010 | 43.5% | 41.5% | |
| 메디톡스 (086900)(086900) | 121,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
794,300.00
2018-07-22
|
87,334.00
2020-04-28
|
2.9M
2020-05-22
|
0.0M
2016-11-27
|
+30.00%
2020-07-05
|
-32.12%
2019-08-04
|
+59.37%
2023-02
|
-37.75%
2020-04
|
2829 | 47.6% | 49.1% | |
| FSN (214270)(214270) | 2,345.00 | 2025-09-29 | 2015-03-25 |
일일 K
분봉 K
|
14,200.00
2022-01-03
|
997.00
2019-08-06
|
65.4M
2019-06-17
|
0.0M
2022-01-18
|
+460.87%
2020-02-20
|
-80.00%
2020-01-05
|
+472.14%
2020-10
|
-41.45%
2016-10
|
2708 | 39.6% | 49.7% | |
| 아바텍 (149950)(149950) | 9,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,400.00
2021-10-06
|
4,500.00
2020-03-23
|
2.0M
2019-04-25
|
0.0M
2021-06-17
|
+22.18%
2018-10-02
|
-14.60%
2015-04-21
|
+64.93%
2021-01
|
-31.27%
2024-07
|
2667 | 43.5% | 49.2% | |
| 진도 (088790)(088790) | 1,889.00 | 2025-09-29 | 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% | |
| 상아프론테크 (089980)(089980) | 16,130.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
77,700.00
2021-09-14
|
5,620.00
2015-01-07
|
5.8M
2017-04-20
|
0.0M
2020-03-23
|
+19.59%
2020-05-12
|
-20.23%
2020-03-03
|
+81.13%
2020-07
|
-28.53%
2018-10
|
2836 | 43.1% | 44.5% | |
| 호텔신라우 (008775)(008775) | 42,700.00 | 2025-09-29 | 2018-05-18 |
일일 K
분봉 K
|
150,500.00
2021-04-27
|
28,900.00
2025-04-09
|
1.3M
2021-01-18
|
0.0M
2020-06-23
|
+29.97%
2020-09-29
|
-14.59%
2021-04-09
|
+31.11%
2020-10
|
-28.05%
2018-10
|
1792 | 43.4% | 47.9% | |
| 삼영전자 (005680)(005680) | 10,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,200.00
2018-07-02
|
5,810.00
2020-03-23
|
4.0M
2024-02-01
|
0.0M
2021-02-08
|
+22.30%
2018-06-05
|
-10.34%
2018-09-14
|
+20.77%
2018-06
|
-14.50%
2018-10
|
2674 | 42.9% | 45.3% | |
| 해태제과식품 (101530)(101530) | 6,690.00 | 2025-09-29 | 2016-05-11 |
일일 K
분봉 K
|
68,000.00
2016-05-17
|
3,325.00
2020-03-20
|
8.8M
2016-05-11
|
0.0M
2020-03-25
|
+29.99%
2020-03-26
|
-20.81%
2020-03-16
|
+47.36%
2016-05
|
-24.14%
2020-04
|
2360 | 42.6% | 47.6% | |
| 고바이오랩 (348150)(348150) | 5,740.00 | 2025-09-29 | 2020-11-18 |
일일 K
분봉 K
|
68,600.00
2021-01-05
|
3,730.00
2025-04-07
|
18.3M
2020-11-20
|
0.0M
2020-11-26
|
+29.96%
2024-01-02
|
-16.38%
2024-07-19
|
+49.68%
2020-11
|
-27.63%
2021-11
|
1252 | 38.7% | 52.0% | |
| 아이스크림에듀 (289010)(289010) | 1,819.00 | 2025-09-29 | 2019-07-11 |
일일 K
분봉 K
|
15,000.00
2020-02-24
|
1,724.00
2025-09-04
|
20.9M
2022-03-30
|
0.0M
2020-06-16
|
+30.00%
2020-03-18
|
-30.00%
2025-05-12
|
+37.93%
2020-02
|
-27.94%
2022-06
|
1589 | 40.7% | 49.4% | |
| 카카오뱅크 (323410)(323410) | 23,950.00 | 2025-09-29 | 2021-08-06 |
일일 K
분봉 K
|
94,400.00
2021-08-18
|
15,800.00
2022-10-28
|
59.3M
2021-08-06
|
0.0M
2024-03-17
|
+20.26%
2022-09-08
|
-14.34%
2025-06-26
|
+44.80%
2022-11
|
-30.63%
2022-01
|
1132 | 39.1% | 44.8% | |
| 한국종합기술 (023350)(023350) | 4,795.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,850.00
2017-05-22
|
2,700.00
2020-03-13
|
15.5M
2022-04-27
|
0.0M
2020-03-23
|
+30.00%
2018-01-19
|
-17.90%
2017-07-18
|
+84.39%
2017-04
|
-32.28%
2018-10
|
2766 | 42.1% | 48.0% | |
| 프로티아 (303360)(303360) | 4,820.00 | 2025-09-29 | 2019-10-11 |
일일 K
분봉 K
|
16,150.00
2020-09-18
|
2,430.00
2024-12-09
|
8.7M
2023-06-16
|
0.0M
2022-03-16
|
+14.99%
2020-06-29
|
-14.93%
2021-04-07
|
+67.10%
2020-07
|
-36.38%
2023-06
|
1458 | 42.2% | 48.5% | |
| The Cube(013720) | 966.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,850.00
2021-05-23
|
70.00
2020-03-19
|
128.5M
2018-06-28
|
0.0M
2016-11-20
|
+1,909.26%
2020-04-14
|
-95.41%
2020-01-16
|
+2,091.78%
2021-01
|
-95.11%
2016-10
|
2689 | 41.5% | 48.8% | |
| 유한양행 (000100)(000100) | 116,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
333,000.00
2016-01-31
|
21,997.00
2015-01-08
|
19.4M
2024-08-28
|
0.0M
2015-06-14
|
+638.74%
2015-01-09
|
-87.14%
2015-07-23
|
+804.40%
2016-01
|
-87.52%
2015-08
|
2853 | 47.2% | 47.4% | |
| 한라IMS (092460)(092460) | 14,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,450.00
2025-09-09
|
2,426.67
2020-03-19
|
19.0M
2021-05-04
|
0.0M
2017-07-23
|
+50.00%
2020-09-21
|
-37.59%
2021-05-20
|
+38.12%
2016-07
|
-35.05%
2016-11
|
2688 | 45.1% | 47.5% | |
| 에이비프로바이오 (195990)(195990) | 195.00 | 2025-09-29 | 2015-04-13 |
일일 K
분봉 K
|
11,850.00
2016-06-12
|
179.00
2025-08-18
|
291.0M
2020-11-24
|
0.0M
2020-07-14
|
+408.62%
2017-04-12
|
-80.00%
2016-12-09
|
+473.14%
2017-04
|
-34.23%
2020-12
|
2759 | 39.1% | 49.3% | |
| LF (093050)(093050) | 17,580.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,050.00
2015-04-28
|
8,860.00
2020-03-20
|
2.4M
2021-06-21
|
0.0M
2020-05-28
|
+15.21%
2020-03-10
|
-11.49%
2020-03-09
|
+24.06%
2020-04
|
-22.49%
2019-08
|
2733 | 44.3% | 45.3% | |
| 대정화금 (120240)(120240) | 12,700.00 | 2025-09-29 | 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% | |
| 대원미디어 (048910)(048910) | 8,840.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
55,700.00
2021-04-14
|
3,600.00
2020-03-13
|
10.8M
2021-02-10
|
0.0M
2016-07-17
|
+29.94%
2021-03-31
|
-28.87%
2021-08-30
|
+100.91%
2021-03
|
-37.85%
2021-11
|
2752 | 42.9% | 47.6% | |
| Cellromax Science Co Ltd (471820)(471820) | 5,900.00 | 2025-09-29 | 2024-12-13 |
일일 K
분봉 K
|
8,840.00
2024-12-13
|
4,355.00
2025-04-07
|
19.7M
2024-12-13
|
0.0M
2025-06-30
|
+19.31%
2025-07-31
|
-15.33%
2024-12-13
|
+-38.25%
2024-12
|
-38.25%
2024-12
|
181 | 42.0% | 51.9% | |