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 | ||||||
| 제이씨현시스템 (033320)(033320) | 4,930.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,800.00
2017-12-19
|
1,850.00
2020-03-23
|
33.7M
2024-12-06
|
0.0M
2021-05-25
|
+30.00%
2016-06-16
|
-19.52%
2020-03-09
|
+51.12%
2015-10
|
-28.31%
2018-10
|
2859 | 41.9% | 46.9% | |
| 일진전기 (103590)(103590) | 34,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
44,400.00
2025-07-29
|
1,140.00
2020-03-23
|
39.0M
2021-07-16
|
0.0M
2015-04-12
|
+29.90%
2021-06-27
|
-20.83%
2020-03-15
|
+68.48%
2024-03
|
-32.74%
2018-10
|
2783 | 44.6% | 47.0% | |
| 시스웍 (269620)(269620) | 889.00 | 2025-09-29 | 2017-12-26 |
일일 K
분봉 K
|
10,950.00
2020-09-06
|
388.33
2020-03-19
|
170.7M
2021-01-29
|
-
2025-01-02
|
+200.00%
2020-06-04
|
-71.18%
2020-06-05
|
+262.42%
2020-08
|
-77.89%
2018-10
|
1321 | 36.3% | 40.1% | |
| 휴젤 (145020)(145020) | 297,000.00 | 2025-09-29 | 2015-12-24 |
일일 K
분봉 K
|
647,500.00
2018-04-12
|
75,866.60
2018-10-26
|
0.9M
2024-06-11
|
0.0M
2020-07-29
|
+200.00%
2019-10-24
|
-70.42%
2020-03-22
|
+217.48%
2019-06
|
-71.42%
2020-02
|
2566 | 45.7% | 46.8% | |
| 제이알글로벌 (348950)(348950) | 2,970.00 | 2025-09-29 | 2020-08-07 |
일일 K
분봉 K
|
5,819.40
2022-04-18
|
2,335.00
2025-01-20
|
5.4M
2022-09-16
|
0.1M
2023-10-27
|
+5.92%
2022-08-22
|
-4.84%
2024-07-04
|
+8.65%
2023-11
|
-10.91%
2022-06
|
1259 | 42.5% | 44.2% | |
| 제룡산업 (147830)(147830) | 5,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,500.00
2018-03-28
|
1,502.50
2020-03-19
|
47.3M
2024-06-21
|
0.0M
2021-10-18
|
+100.00%
2019-08-22
|
-58.26%
2020-12-16
|
+92.61%
2016-09
|
-47.36%
2019-08
|
2787 | 46.1% | 45.7% | |
| 캐스텍코리아 (071850)(071850) | 1,697.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,880.00
2015-04-28
|
1,123.00
2024-07-08
|
8.1M
2020-12-02
|
0.0M
2021-01-11
|
+30.00%
2022-01-13
|
-24.88%
2020-03-06
|
+45.90%
2024-08
|
-30.68%
2020-03
|
2665 | 44.7% | 48.1% | |
| HD한국조선해양 (009540)(009540) | 400,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
438,000.00
2025-09-05
|
64,200.00
2020-03-19
|
4.2M
2017-05-10
|
0.0M
2020-05-20
|
+16.14%
2020-03-01
|
-28.75%
2017-12-14
|
+37.02%
2018-01
|
-31.40%
2017-12
|
2937 | 43.4% | 44.5% | |
| 에이직랜드 (445090)(445090) | 30,050.00 | 2025-09-29 | 2023-11-13 |
일일 K
분봉 K
|
84,500.00
2024-03-13
|
22,050.00
2024-12-09
|
8.9M
2024-10-31
|
0.0M
2025-08-22
|
+29.98%
2024-09-27
|
-22.59%
2024-07-22
|
+69.64%
2023-11
|
-34.52%
2024-11
|
464 | 45.5% | 49.6% | |
| 동성화인텍 (033500)(033500) | 30,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,300.00
2025-09-08
|
3,600.00
2016-02-12
|
10.1M
2020-06-03
|
0.0M
2017-05-28
|
+18.92%
2016-03-23
|
-20.05%
2020-03-11
|
+59.08%
2018-01
|
-33.61%
2020-03
|
2770 | 43.9% | 46.1% | |
| 바이오니아 (064550)(064550) | 14,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
98,800.00
2021-09-02
|
4,302.00
2017-04-17
|
17.5M
2020-03-19
|
0.0M
2020-05-14
|
+29.98%
2020-03-05
|
-29.92%
2023-04-16
|
+132.46%
2020-03
|
-37.39%
2018-10
|
2863 | 41.5% | 47.3% | |
| 스코넥 (276040)(276040) | 1,715.00 | 2025-09-29 | 2022-02-04 |
일일 K
분봉 K
|
33,800.00
2022-02-04
|
1,600.00
2025-08-11
|
8.7M
2022-02-08
|
0.0M
2024-10-30
|
+18.66%
2023-01-30
|
-29.99%
2025-06-13
|
+45.05%
2022-11
|
-31.47%
2024-04
|
934 | 42.7% | 48.8% | |
| 에이에프더블류 (312610)(312610) | 1,414.00 | 2025-09-29 | 2019-07-01 |
일일 K
분봉 K
|
23,600.00
2021-01-31
|
1,061.00
2024-12-09
|
14.8M
2023-04-26
|
0.0M
2021-02-24
|
+100.00%
2019-08-07
|
-56.98%
2020-06-10
|
+173.62%
2021-01
|
-35.25%
2020-03
|
1578 | 43.7% | 50.1% | |
| 앱코 (129890)(129890) | 1,011.00 | 2025-09-29 | 2020-12-02 |
일일 K
분봉 K
|
34,800.00
2020-12-09
|
606.00
2023-07-26
|
41.2M
2025-08-29
|
0.0M
2021-12-24
|
+400.00%
2022-02-17
|
-81.19%
2022-06-27
|
+385.17%
2022-07
|
-86.63%
2022-10
|
1200 | 41.3% | 52.3% | |
| APS홀딩스 (054620)(054620) | 4,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,850.00
2017-01-01
|
3,660.00
2018-10-30
|
18.2M
2017-04-07
|
0.0M
2016-12-04
|
+34.22%
2016-09-11
|
-30.10%
2016-10-05
|
+48.60%
2019-06
|
-32.81%
2020-03
|
2735 | 43.2% | 48.4% | |
| 대상홀딩스 (084690)(084690) | 9,110.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,300.00
2015-05-15
|
3,230.00
2020-03-23
|
22.8M
2023-11-29
|
0.0M
2015-12-13
|
+29.98%
2023-10-31
|
-15.64%
2023-11-17
|
+59.85%
2023-11
|
-22.55%
2024-01
|
2722 | 42.4% | 47.5% | |
| 프롬바이오 (377220)(377220) | 1,621.00 | 2025-09-29 | 2021-09-28 |
일일 K
분봉 K
|
20,900.00
2021-09-28
|
1,454.00
2024-08-06
|
62.2M
2025-05-15
|
0.0M
2021-10-07
|
+103.77%
2022-04-04
|
-53.04%
2023-09-13
|
+47.79%
2022-07
|
-56.60%
2022-05
|
1003 | 43.6% | 48.6% | |
| 나노씨엠에스 (247660)(247660) | 5,070.00 | 2025-09-29 | 2021-03-09 |
일일 K
분봉 K
|
124,700.00
2021-10-01
|
4,600.00
2025-04-11
|
5.1M
2021-03-09
|
0.0M
2021-07-21
|
+30.00%
2021-07-23
|
-21.09%
2021-09-05
|
+197.22%
2021-08
|
-42.47%
2022-06
|
1170 | 38.3% | 52.7% | |
| 넵튠 (217270)(217270) | 6,090.00 | 2025-09-29 | 2015-06-18 |
일일 K
분봉 K
|
43,200.00
2020-12-04
|
1,730.00
2017-04-16
|
8.7M
2017-02-07
|
0.0M
2020-07-06
|
+416.09%
2017-01-15
|
-80.00%
2017-01-13
|
+411.36%
2017-04
|
-29.38%
2022-06
|
2565 | 40.7% | 48.5% | |
| 이노와이어리스 (073490)(073490) | 20,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
71,000.00
2020-09-08
|
7,980.00
2016-12-08
|
2.2M
2016-11-29
|
0.0M
2020-12-08
|
+20.39%
2020-02-10
|
-12.67%
2024-07-24
|
+39.06%
2017-12
|
-27.60%
2022-06
|
2757 | 43.0% | 45.6% | |
| 태양금속우 (004105)(004105) | 3,045.00 | 2025-09-29 | 2018-05-15 |
일일 K
분봉 K
|
17,240.00
2023-12-07
|
1,575.00
2020-03-23
|
12.3M
2023-12-05
|
0.0M
2019-10-28
|
+36.86%
2018-11-06
|
-23.56%
2024-11-18
|
+114.07%
2023-08
|
-33.99%
2024-01
|
1818 | 44.2% | 48.2% | |
| MH에탄올 (023150)(023150) | 5,080.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
19,500.00
2021-09-09
|
4,505.00
2018-10-30
|
11.9M
2020-04-29
|
0.0M
2015-06-28
|
+29.96%
2020-07-03
|
-19.10%
2020-02-19
|
+44.66%
2021-09
|
-20.94%
2022-06
|
2731 | 43.5% | 45.2% | |
| 일신바이오 (068330)(068330) | 1,627.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,450.00
2020-12-09
|
779.00
2015-01-22
|
65.8M
2025-07-17
|
0.0M
2020-06-22
|
+30.00%
2015-07-14
|
-26.82%
2022-03-28
|
+113.51%
2020-08
|
-38.77%
2016-11
|
2705 | 41.6% | 47.7% | |
| 하이텍팜 (106190)(106190) | 13,240.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,200.00
2021-01-17
|
4,407.00
2020-03-23
|
5.0M
2020-09-14
|
0.0M
2016-11-13
|
+50.01%
2020-03-11
|
-41.39%
2020-02-20
|
+41.92%
2020-12
|
-41.40%
2020-02
|
2674 | 43.3% | 47.8% | |
| 세종공업 (033530)(033530) | 6,120.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,150.00
2015-04-15
|
2,250.00
2020-03-23
|
16.6M
2023-05-12
|
0.0M
2020-05-19
|
+29.89%
2020-07-01
|
-17.32%
2020-03-18
|
+59.14%
2018-12
|
-30.04%
2018-10
|
2760 | 43.2% | 47.5% | |
| 홈센타홀딩스 (060560)(060560) | 715.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,450.00
2016-08-21
|
696.00
2024-11-15
|
118.3M
2021-09-07
|
-
2025-01-02
|
+100.08%
2016-06-19
|
-55.62%
2017-09-04
|
+210.23%
2016-07
|
-52.49%
2017-01
|
2789 | 41.9% | 47.3% | |
| AP위성 (211270)(211270) | 12,260.00 | 2025-09-29 | 2016-03-04 |
일일 K
분봉 K
|
26,600.00
2023-03-28
|
4,550.00
2020-03-19
|
20.7M
2023-02-10
|
0.0M
2021-04-01
|
+30.00%
2023-01-29
|
-25.00%
2022-05-23
|
+71.89%
2021-02
|
-34.94%
2022-06
|
2472 | 43.7% | 45.8% | |
| 마음AI (377480)(377480) | 25,550.00 | 2025-09-29 | 2021-11-23 |
일일 K
분봉 K
|
43,000.00
2021-11-24
|
9,900.00
2024-08-05
|
18.0M
2023-08-30
|
0.0M
2022-10-24
|
+30.00%
2023-07-14
|
-20.03%
2024-07-17
|
+82.43%
2023-01
|
-27.03%
2022-06
|
1007 | 41.6% | 47.5% | |
| 잉크테크 (049550)(049550) | 3,070.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,000.00
2015-01-08
|
2,300.00
2020-03-13
|
7.0M
2019-07-09
|
0.0M
2016-07-31
|
+29.98%
2016-01-21
|
-17.04%
2016-10-25
|
+87.41%
2021-03
|
-25.32%
2016-11
|
2657 | 43.5% | 49.9% | |
| 리메드 (302550)(302550) | 3,585.00 | 2025-09-29 | 2018-08-14 |
일일 K
분봉 K
|
39,550.00
2020-06-11
|
2,030.00
2022-10-13
|
20.9M
2024-10-29
|
0.0M
2018-10-05
|
+400.00%
2022-08-30
|
-81.40%
2022-09-14
|
+109.63%
2020-01
|
-81.27%
2022-04
|
1774 | 41.7% | 50.4% | |
| 서한 (011370)(011370) | 931.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,335.00
2015-07-20
|
570.00
2020-03-23
|
117.5M
2020-11-05
|
0.0M
2017-05-07
|
+29.82%
2022-09-30
|
-19.02%
2020-03-13
|
+29.44%
2017-03
|
-25.07%
2021-11
|
2759 | 41.9% | 47.2% | |
| 한솔케미칼 (014680)(014680) | 207,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
392,000.00
2021-09-27
|
38,000.00
2015-01-02
|
0.3M
2020-06-04
|
0.0M
2016-02-10
|
+13.56%
2023-03-28
|
-11.73%
2020-03-12
|
+33.11%
2023-11
|
-28.40%
2022-01
|
2790 | 43.5% | 47.5% | |
| 진영 (285800)(285800) | 1,969.00 | 2025-09-29 | 2023-06-01 |
일일 K
분봉 K
|
13,000.00
2023-06-01
|
1,873.00
2025-03-31
|
17.6M
2024-01-31
|
0.0M
2025-09-10
|
+29.88%
2025-04-22
|
-18.64%
2024-07-22
|
+13.64%
2024-01
|
-33.51%
2023-07
|
577 | 39.9% | 52.9% | |
| 동국제약 (086450)(086450) | 18,660.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
157,000.00
2020-07-26
|
10,040.00
2018-11-13
|
1.7M
2024-07-18
|
0.0M
2020-10-19
|
+400.00%
2019-08-12
|
-81.76%
2020-03-22
|
+36.32%
2015-04
|
-79.55%
2020-05
|
2686 | 44.6% | 48.8% | |
| NI스틸 (008260)(008260) | 3,630.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,170.00
2023-07-06
|
1,070.00
2020-03-19
|
30.4M
2021-04-28
|
0.0M
2020-09-16
|
+29.99%
2021-04-20
|
-11.51%
2020-03-06
|
+65.48%
2021-04
|
-22.54%
2021-11
|
2728 | 45.3% | 45.5% | |
| 메디아나 (041920)(041920) | 5,210.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,750.00
2015-04-23
|
3,236.68
2020-03-13
|
26.1M
2023-11-20
|
0.0M
2021-12-29
|
+85.38%
2019-09-04
|
-52.01%
2021-03-21
|
+89.87%
2020-03
|
-50.71%
2020-10
|
2751 | 42.4% | 50.2% | |
| WSI Co Ltd (299170)(299170) | 1,772.00 | 2025-09-29 | 2018-09-21 |
일일 K
분봉 K
|
5,800.00
2020-12-04
|
1,086.00
2024-12-10
|
29.0M
2025-01-21
|
0.0M
2019-02-15
|
+30.00%
2025-01-06
|
-15.68%
2024-07-24
|
+68.72%
2020-11
|
-31.06%
2020-12
|
1697 | 40.7% | 45.1% | |
| 아진산업 (013310)(013310) | 3,130.00 | 2025-09-29 | 2015-12-22 |
일일 K
분봉 K
|
11,450.00
2016-10-03
|
1,315.00
2018-10-30
|
61.1M
2021-02-04
|
0.0M
2017-07-02
|
+62.95%
2018-01-19
|
-42.08%
2016-08-22
|
+43.22%
2023-05
|
-47.25%
2017-07
|
2510 | 43.9% | 46.3% | |
| 솔루스첨단소재2우B (33637L)(33637L) | 3,665.00 | 2025-09-29 | 2019-10-18 |
일일 K
분봉 K
|
35,020.00
2020-06-15
|
1,710.00
2019-10-18
|
3.3M
2024-07-01
|
0.0M
2019-10-22
|
+108.74%
2021-04-27
|
-55.70%
2021-11-04
|
+519.57%
2019-10
|
-57.20%
2019-11
|
1465 | 43.6% | 51.5% | |
| 유안타증권 (003470)(003470) | 3,670.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
8,070.00
2015-04-10
|
1,340.00
2020-03-20
|
32.8M
2021-04-07
|
0.0M
2020-03-25
|
+16.46%
2020-03-20
|
-20.59%
2020-03-16
|
+39.44%
2015-03
|
-23.63%
2015-08
|
2791 | 42.4% | 46.6% | |
| 시너지이노베이션 (048870)(048870) | 2,625.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,100.00
2016-05-03
|
1,110.00
2020-03-19
|
52.2M
2020-09-01
|
0.0M
2021-08-25
|
+30.00%
2015-08-20
|
-44.73%
2016-02-17
|
+238.13%
2015-11
|
-42.35%
2016-05
|
2694 | 41.5% | 48.1% | |
| 덕산테코피아 (317330)(317330) | 16,800.00 | 2025-09-29 | 2019-08-02 |
일일 K
분봉 K
|
67,500.00
2024-06-24
|
7,340.00
2020-03-23
|
6.8M
2024-03-04
|
0.0M
2020-09-23
|
+29.92%
2024-02-25
|
-21.00%
2020-03-16
|
+61.95%
2024-02
|
-28.16%
2020-03
|
1613 | 41.0% | 48.8% | |
| 신라에스지 (025870)(025870) | 5,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,450.00
2021-04-12
|
3,605.00
2015-01-02
|
5.8M
2022-04-21
|
0.0M
2021-06-03
|
+30.00%
2021-01-25
|
-21.64%
2020-03-10
|
+188.65%
2019-09
|
-28.92%
2019-10
|
2758 | 43.3% | 46.2% | |
| 세방 (004360)(004360) | 13,760.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
52,900.00
2023-02-02
|
6,260.00
2020-03-20
|
22.0M
2023-04-26
|
0.0M
2020-06-09
|
+17.74%
2021-01-08
|
-29.97%
2023-04-12
|
+55.13%
2022-11
|
-60.74%
2023-04
|
2699 | 42.9% | 42.9% | |
| 와이엔텍 (067900)(067900) | 6,360.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,050.00
2021-04-01
|
2,217.00
2015-08-21
|
7.5M
2024-01-15
|
0.0M
2020-06-15
|
+19.07%
2018-03-29
|
-28.91%
2015-08-07
|
+50.64%
2019-03
|
-23.67%
2022-09
|
2764 | 45.0% | 44.8% | |
| 위지윅스튜디오 (299900)(299900) | 848.00 | 2025-09-29 | 2018-12-20 |
일일 K
분봉 K
|
47,250.00
2021-11-21
|
789.00
2025-08-05
|
54.0M
2021-06-23
|
0.0M
2020-03-25
|
+300.00%
2021-03-30
|
-78.52%
2021-10-28
|
+69.95%
2021-11
|
-84.77%
2022-06
|
1790 | 44.6% | 48.2% | |
| STX그린로지스 (465770)(465770) | 7,440.00 | 2025-09-29 | 2023-09-15 |
일일 K
분봉 K
|
38,200.00
2023-09-18
|
6,920.00
2024-04-16
|
13.9M
2024-06-28
|
-
2025-07-03
|
+30.00%
2023-09-19
|
-20.71%
2025-06-24
|
+38.80%
2024-09
|
-39.79%
2023-09
|
491 | 41.3% | 54.2% | |
| 한전산업 (130660)(130660) | 11,730.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,500.00
2024-07-18
|
2,270.00
2020-03-19
|
47.4M
2021-06-25
|
0.0M
2015-05-03
|
+30.00%
2024-05-29
|
-13.58%
2021-08-27
|
+120.67%
2021-06
|
-26.15%
2021-11
|
2737 | 43.5% | 46.4% | |
| LX인터내셔널 (001120)(001120) | 32,000.00 | 2025-09-29 | 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% | |
| 다우기술 (023590)(023590) | 37,350.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
42,350.00
2025-07-11
|
11,550.00
2020-03-23
|
8.0M
2020-05-07
|
0.0M
2015-03-22
|
+29.82%
2015-05-28
|
-17.42%
2019-05-16
|
+51.78%
2015-06
|
-22.04%
2016-08
|
2819 | 43.2% | 44.2% | |