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 | ||||||
| 퓨처코어 (151910)(151910) | 640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,850.00
2015-01-23
|
264.00
2024-02-02
|
21.9M
2024-02-16
|
-
2025-01-02
|
+30.00%
2020-04-02
|
-29.97%
2016-04-14
|
+128.25%
2018-04
|
-39.32%
2022-08
|
2219 | 36.4% | 47.5% | |
| NHN한국사이버결제 (060250)(060250) | 20,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
73,500.00
2020-08-30
|
6,650.00
2024-11-13
|
19.9M
2025-07-11
|
0.0M
2022-01-11
|
+79.76%
2020-03-11
|
-48.97%
2020-05-14
|
+51.65%
2019-06
|
-45.43%
2020-10
|
2835 | 43.3% | 50.9% | |
| 삼양옵틱스 (225190)(225190) | 1,778.00 | 2025-09-26 | 2017-06-02 |
일일 K
분봉 K
|
19,950.00
2017-12-15
|
1,450.00
2025-08-25
|
67.4M
2024-11-29
|
0.0M
2020-09-03
|
+400.00%
2022-04-15
|
-80.24%
2023-04-21
|
+54.91%
2024-11
|
-78.31%
2022-03
|
2060 | 43.7% | 43.6% | |
| 메디젠휴먼케어 (236340)(236340) | 2,000.00 | 2025-09-26 | 2016-01-26 |
일일 K
분봉 K
|
19,500.00
2016-08-03
|
1,432.00
2025-06-13
|
0.0M
2021-01-07
|
0.0M
2016-06-09
|
+15.00%
2023-03-21
|
-15.00%
2017-04-12
|
+95.60%
2016-02
|
-41.64%
2021-11
|
2343 | 43.0% | 43.4% | |
| 아시아종묘 (154030)(154030) | 2,285.00 | 2025-09-26 | 2015-01-21 |
일일 K
분봉 K
|
11,850.00
2019-02-08
|
1,697.00
2025-03-06
|
13.1M
2022-05-17
|
0.0M
2015-01-21
|
+29.98%
2020-03-23
|
-22.14%
2022-04-26
|
+107.97%
2020-11
|
-36.44%
2020-12
|
2642 | 41.6% | 46.1% | |
| 씨알푸드 (236030)(236030) | 998.00 | 2025-09-26 | 2017-12-14 |
일일 K
분봉 K
|
63,300.00
2018-01-18
|
450.00
2024-08-20
|
0.1M
2024-05-17
|
0.0M
2018-01-16
|
+17.56%
2020-09-01
|
-27.70%
2024-02-15
|
+200.28%
2018-01
|
-55.19%
2024-03
|
1331 | 39.4% | 49.3% | |
| 케일럼 (258610)(258610) | 2,055.00 | 2025-09-26 | 2017-08-22 |
일일 K
분봉 K
|
17,650.00
2020-02-13
|
1,011.00
2024-12-09
|
30.0M
2020-04-23
|
0.0M
2020-06-10
|
+30.00%
2023-04-11
|
-30.00%
2019-09-02
|
+69.25%
2019-07
|
-51.50%
2020-04
|
2041 | 40.3% | 51.6% | |
| Canvas N Co Ltd (210120)(210120) | 1,598.00 | 2025-09-26 | 2019-10-07 |
일일 K
분봉 K
|
22,250.00
2022-03-21
|
1,046.00
2025-08-04
|
70.2M
2023-08-17
|
-
2025-01-06
|
+650.00%
2023-11-07
|
-87.55%
2023-09-25
|
+115.49%
2020-11
|
-68.18%
2023-01
|
1427 | 44.1% | 48.6% | |
| 코스나인 (082660)(082660) | 480.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,152.00
2018-10-15
|
256.00
2024-04-12
|
78.7M
2023-07-20
|
-
2025-01-02
|
+402.01%
2017-08-20
|
-80.00%
2017-07-06
|
+390.75%
2018-07
|
-43.93%
2019-01
|
2611 | 39.0% | 46.8% | |
| DI동일 (001530)(001530) | 21,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
371,500.00
2021-08-22
|
3,710.00
2020-03-23
|
3.9M
2023-03-10
|
0.0M
2016-02-28
|
+1,118.48%
2016-02-12
|
-91.87%
2020-03-15
|
+1,271.19%
2021-01
|
-91.81%
2018-09
|
2704 | 44.3% | 47.3% | |
| 제주은행 (006220)(006220) | 15,460.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,850.00
2023-04-19
|
2,050.00
2020-03-23
|
40.8M
2024-01-31
|
0.0M
2020-10-26
|
+30.00%
2021-01-27
|
-23.47%
2022-11-07
|
+86.28%
2021-01
|
-28.78%
2020-03
|
2759 | 41.2% | 48.1% | |
| 인터로이드 (311960)(311960) | 2,180.00 | 2025-09-26 | 2022-11-29 |
일일 K
분봉 K
|
40,500.00
2022-11-29
|
756.00
2025-03-06
|
0.0M
2023-02-03
|
0.0M
2023-10-23
|
+15.00%
2023-11-21
|
-15.00%
2025-02-26
|
+30.87%
2024-10
|
-44.00%
2024-06
|
678 | 44.5% | 50.4% | |
| Keeps BioPharma Inc (256940)(256940) | 11,040.00 | 2025-09-26 | 2016-12-21 |
일일 K
분봉 K
|
50,000.00
2020-05-17
|
2,353.33
2018-12-18
|
8.1M
2020-02-10
|
0.0M
2017-02-16
|
+200.00%
2018-08-21
|
-71.53%
2020-03-15
|
+97.32%
2017-03
|
-65.50%
2018-04
|
2050 | 43.3% | 49.6% | |
| 디앤디파마텍 (347850)(347850) | 199,600.00 | 2025-09-26 | 2024-05-02 |
일일 K
분봉 K
|
172,000.00
2025-09-10
|
25,100.00
2024-06-27
|
11.3M
2024-05-02
|
0.0M
2024-06-18
|
+29.99%
2025-06-16
|
-14.02%
2024-07-31
|
+28.57%
2024-12
|
-21.92%
2024-05
|
317 | 47.6% | 48.9% | |
| 코오롱모빌리티그룹 (450140)(450140) | 21,150.00 | 2025-09-26 | 2023-01-31 |
일일 K
분봉 K
|
7,950.00
2023-02-07
|
1,756.00
2024-12-09
|
58.4M
2024-02-27
|
0.0M
2024-11-22
|
+29.96%
2025-09-11
|
-29.27%
2025-03-26
|
+24.13%
2024-01
|
-26.99%
2023-03
|
655 | 42.6% | 49.8% | |
| 로보쓰리 (238500)(238500) | 190.00 | 2025-04-04 | 2016-04-20 |
일일 K
분봉 K
|
9,700.00
2016-12-02
|
170.00
2025-04-04
|
2.1M
2024-03-05
|
-
2025-04-04
|
+15.00%
2018-06-27
|
-15.00%
2020-03-17
|
+88.96%
2022-04
|
-39.67%
2022-06
|
2128 | 41.2% | 49.5% | |
| 에스유앤피 (019590)(019590) | 383.00 | 2025-09-05 | 2015-01-02 |
일일 K
분봉 K
|
2,765.00
2025-04-14
|
191.00
2025-08-28
|
63.0M
2023-01-27
|
-
2025-01-02
|
+200.22%
2025-04-14
|
-88.72%
2025-08-28
|
+123.51%
2017-10
|
-32.87%
2023-01
|
2034 | 39.2% | 44.2% | |
| 공구우먼 (366030)(366030) | 4,765.00 | 2025-09-26 | 2022-03-23 |
일일 K
분봉 K
|
88,000.00
2022-06-19
|
3,175.00
2024-12-09
|
33.9M
2022-04-06
|
0.0M
2025-01-02
|
+500.00%
2022-03-31
|
-86.65%
2022-06-15
|
+40.75%
2022-03
|
-82.18%
2022-05
|
917 | 41.9% | 49.2% | |
| 하이트론 (019490)(019490) | 755.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,950.00
2016-01-08
|
586.00
2025-07-07
|
75.8M
2025-01-22
|
0.0M
2015-01-20
|
+30.00%
2016-01-06
|
-29.95%
2025-01-22
|
+337.98%
2024-09
|
-38.33%
2022-03
|
2263 | 41.9% | 51.7% | |
| 씨싸이트 (109670)(109670) | 8,910.00 | 2025-09-26 | 2023-12-21 |
일일 K
분봉 K
|
51,500.00
2023-12-26
|
6,020.00
2025-04-07
|
10.1M
2023-12-22
|
0.0M
2025-05-26
|
+29.99%
2024-03-13
|
-20.16%
2024-05-27
|
+19.19%
2024-03
|
-38.83%
2024-01
|
422 | 40.3% | 54.0% | |
| NPX (222160)(222160) | 8,040.00 | 2025-09-26 | 2019-10-29 |
일일 K
분봉 K
|
11,950.00
2022-01-18
|
629.00
2020-05-20
|
9.9M
2021-11-19
|
-
2025-01-02
|
+29.85%
2023-05-25
|
-24.94%
2021-10-28
|
+69.20%
2020-11
|
-37.67%
2020-05
|
1228 | 38.7% | 40.4% | |
| 코나솔 (176590)(176590) | 5,380.00 | 2025-09-26 | 2022-06-15 |
일일 K
분봉 K
|
10,900.00
2022-06-20
|
4,510.00
2022-07-06
|
0.1M
2023-04-21
|
0.0M
2023-08-03
|
+14.96%
2024-07-08
|
-15.00%
2022-06-21
|
+21.85%
2024-07
|
-20.47%
2024-12
|
781 | 43.7% | 49.4% | |
| 광명전기 (017040)(017040) | 1,268.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
5,500.00
2018-04-23
|
982.00
2025-07-28
|
78.8M
2021-06-08
|
0.0M
2016-07-03
|
+29.97%
2018-05-01
|
-26.19%
2025-07-25
|
+62.82%
2016-09
|
-26.22%
2018-06
|
2842 | 43.8% | 43.8% | |
| 에스메디 (118000)(118000) | 339.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
15,300.00
2016-09-08
|
266.00
2024-12-09
|
69.9M
2020-08-26
|
0.0M
2017-05-09
|
+29.98%
2023-04-14
|
-29.96%
2020-02-11
|
+56.03%
2020-08
|
-48.52%
2017-04
|
2834 | 40.8% | 50.4% | |
| 머니무브 (179720)(179720) | 6,800.00 | 2025-09-26 | 2015-01-23 |
일일 K
분봉 K
|
15,000.00
2024-02-16
|
32.00
2019-02-01
|
0.1M
2017-06-30
|
0.0M
2015-02-26
|
+2,198.51%
2018-09-12
|
-15.00%
2015-02-10
|
+2,900.00%
2018-10
|
-81.12%
2019-01
|
1942 | 43.4% | 44.2% | |
| 와이지엔터테인먼트 (122870)(122870) | 100,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,800.00
2025-08-21
|
18,950.00
2020-03-19
|
5.8M
2020-06-30
|
0.0M
2020-03-25
|
+25.63%
2023-10-15
|
-14.10%
2019-03-08
|
+53.93%
2023-05
|
-33.28%
2020-10
|
2885 | 42.5% | 45.1% | |
| 에브리봇 (270660)(270660) | 20,400.00 | 2025-09-26 | 2017-07-24 |
일일 K
분봉 K
|
57,500.00
2024-02-23
|
625.00
2020-03-19
|
22.1M
2024-01-17
|
0.0M
2017-10-17
|
+100.00%
2021-07-30
|
-54.42%
2022-01-16
|
+139.76%
2022-07
|
-63.56%
2022-06
|
1978 | 45.6% | 46.3% | |
| 아이빔테크놀로지 (460470)(460470) | 3,395.00 | 2025-09-26 | 2024-08-06 |
일일 K
분봉 K
|
20,150.00
2024-08-06
|
2,890.00
2025-09-04
|
65.7M
2024-08-06
|
0.0M
2025-08-29
|
+29.96%
2024-11-28
|
-15.87%
2024-12-04
|
+17.88%
2024-12
|
-39.15%
2024-08
|
267 | 39.7% | 55.4% | |
| 벽산 (007210)(007210) | 1,933.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,450.00
2015-07-17
|
910.00
2020-03-23
|
66.9M
2021-04-09
|
0.0M
2020-06-02
|
+29.97%
2021-03-25
|
-19.06%
2020-03-13
|
+58.70%
2021-04
|
-30.63%
2016-08
|
2865 | 41.4% | 45.7% | |
| 퀀텀온 (227100)(227100) | 612.00 | 2025-09-26 | 2018-11-15 |
일일 K
분봉 K
|
22,000.00
2018-11-15
|
482.00
2024-08-28
|
53.4M
2024-09-26
|
-
2025-01-02
|
+30.00%
2024-09-23
|
-29.95%
2024-08-13
|
+72.78%
2020-07
|
-59.65%
2024-08
|
1715 | 37.0% | 48.5% | |
| 다보링크 (340360)(340360) | 1,644.00 | 2025-09-26 | 2019-12-19 |
일일 K
분봉 K
|
4,740.00
2021-07-30
|
780.00
2023-04-25
|
26.7M
2024-02-26
|
0.0M
2020-03-27
|
+30.00%
2024-02-22
|
-29.86%
2024-10-18
|
+70.25%
2023-08
|
-36.78%
2021-08
|
1314 | 42.9% | 44.4% | |
| 메디쎄이 (200580)(200580) | 12,180.00 | 2025-09-26 | 2015-10-20 |
일일 K
분봉 K
|
26,850.00
2015-11-04
|
3,905.00
2020-04-01
|
0.0M
2021-04-20
|
0.0M
2015-11-02
|
+15.00%
2016-06-22
|
-15.00%
2016-01-18
|
+55.08%
2019-10
|
-32.88%
2020-03
|
2100 | 39.5% | 49.0% | |
| 태양3C (052960)(052960) | 3,600.00 | 2025-09-26 | 2023-01-26 |
일일 K
분봉 K
|
6,960.00
2023-01-26
|
2,400.00
2025-02-05
|
0.0M
2023-04-07
|
-
2025-01-23
|
+15.00%
2023-02-07
|
-15.00%
2025-05-29
|
+20.76%
2023-04
|
-22.10%
2024-11
|
564 | 35.6% | 36.2% | |
| 아이큐어 (175250)(175250) | 2,170.00 | 2025-09-26 | 2018-07-12 |
일일 K
분봉 K
|
75,300.00
2020-12-06
|
1,399.00
2025-04-09
|
33.2M
2024-01-18
|
-
2025-08-06
|
+234.72%
2020-03-27
|
-74.40%
2020-06-11
|
+250.21%
2021-01
|
-74.89%
2020-02
|
1889 | 42.6% | 52.2% | |
| 방림 (003610)(003610) | 5,070.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,100.00
2015-07-17
|
1,110.00
2020-03-20
|
14.5M
2021-09-09
|
0.0M
2020-05-26
|
+900.00%
2017-02-16
|
-90.00%
2017-01-09
|
+44.17%
2022-10
|
-90.18%
2017-01
|
2674 | 45.9% | 42.9% | |
| 한솔인티큐브 (070590)(070590) | 1,927.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,000.00
2020-05-18
|
894.00
2024-12-06
|
7.6M
2024-01-04
|
0.0M
2020-05-25
|
+29.83%
2025-04-28
|
-30.00%
2020-05-07
|
+42.86%
2020-03
|
-29.04%
2020-05
|
2592 | 44.1% | 47.4% | |
| 파마리서치 (214450)(214450) | 578,000.00 | 2025-09-26 | 2015-07-24 |
일일 K
분봉 K
|
713,000.00
2025-08-26
|
29,700.00
2020-03-23
|
2.2M
2015-07-24
|
0.0M
2020-07-01
|
+20.75%
2015-07-30
|
-24.70%
2015-08-21
|
+43.87%
2023-04
|
-27.25%
2015-08
|
2630 | 43.8% | 47.5% | |
| 더콘텐츠온 (302920)(302920) | 3,695.00 | 2025-09-25 | 2018-08-13 |
일일 K
분봉 K
|
23,950.00
2019-10-14
|
3,300.00
2025-05-20
|
0.0M
2023-06-30
|
0.0M
2018-08-13
|
+15.00%
2019-04-30
|
-15.00%
2019-10-22
|
+73.59%
2020-06
|
-43.67%
2020-01
|
1026 | 40.6% | 41.6% | |
| 알톤스포츠 (123750)(123750) | 1,762.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,150.00
2015-03-27
|
1,050.00
2020-02-06
|
15.5M
2022-09-27
|
0.0M
2021-06-03
|
+31.90%
2020-02-05
|
-18.90%
2024-03-12
|
+55.56%
2020-04
|
-33.81%
2019-05
|
2641 | 43.1% | 48.5% | |
| 디에스케이 (109740)(109740) | 7,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
50,000.00
2016-07-22
|
2,840.00
2015-01-16
|
12.2M
2017-07-04
|
0.0M
2020-10-07
|
+30.00%
2015-07-28
|
-51.13%
2017-01-16
|
+170.00%
2016-03
|
-49.09%
2017-01
|
2590 | 42.7% | 49.0% | |
| 휴럼 (353190)(353190) | 797.00 | 2025-09-26 | 2020-06-17 |
일일 K
분봉 K
|
3,980.00
2021-07-08
|
632.00
2024-12-10
|
32.8M
2024-06-17
|
0.0M
2020-10-06
|
+36.93%
2021-01-19
|
-14.50%
2021-07-06
|
+21.46%
2023-05
|
-29.23%
2022-06
|
1265 | 41.1% | 46.5% | |
| 삼기이브이 (419050)(419050) | 2,110.00 | 2025-09-26 | 2023-02-03 |
일일 K
분봉 K
|
26,850.00
2023-02-05
|
1,467.00
2025-04-09
|
58.8M
2023-02-03
|
0.0M
2025-03-12
|
+300.00%
2023-02-03
|
-76.51%
2023-02-19
|
+48.40%
2023-08
|
-75.41%
2023-05
|
675 | 40.7% | 53.5% | |
| 잉글우드랩 (950140)(950140) | 13,940.00 | 2025-09-26 | 2016-10-14 |
일일 K
분봉 K
|
28,300.00
2024-06-04
|
2,295.00
2020-03-23
|
19.6M
2016-10-14
|
0.0M
2021-04-14
|
+29.91%
2016-10-21
|
-26.47%
2024-11-05
|
+109.59%
2016-10
|
-34.70%
2024-08
|
2272 | 43.4% | 49.4% | |
| 에스엘에스바이오 (246250)(246250) | 1,969.00 | 2025-09-26 | 2016-06-29 |
일일 K
분봉 K
|
17,500.00
2020-08-28
|
1,431.00
2025-04-09
|
28.9M
2025-05-14
|
-
2025-06-10
|
+100.00%
2023-12-11
|
-50.92%
2023-12-12
|
+53.18%
2024-07
|
-52.50%
2022-06
|
2168 | 39.3% | 46.5% | |
| 하이퍼코퍼레이션 (065650)(065650) | 3,880.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,900.00
2018-04-16
|
178.00
2025-04-09
|
35.2M
2023-01-26
|
-
2025-05-30
|
+1,111.79%
2025-06-26
|
-30.00%
2025-02-04
|
+82.53%
2023-01
|
-29.64%
2018-10
|
2797 | 42.5% | 48.8% | |
| 뿌리깊은나무들 (266170)(266170) | 346.00 | 2025-09-26 | 2017-06-09 |
일일 K
분봉 K
|
33,950.00
2017-07-24
|
340.00
2025-09-11
|
0.1M
2019-06-13
|
0.0M
2017-07-11
|
+15.14%
2019-10-21
|
-52.19%
2017-12-14
|
+90.83%
2017-11
|
-62.42%
2017-12
|
1887 | 42.5% | 46.7% | |
| KR모터스 (000040)(000040) | 536.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
2,466.81
2023-10-04
|
242.00
2020-02-02
|
92.9M
2021-02-19
|
0.0M
2020-06-08
|
+235.12%
2020-01-31
|
-69.18%
2018-02-01
|
+275.04%
2018-04
|
-34.78%
2019-11
|
2729 | 41.0% | 50.7% | |
| DKME Co Ltd (015590)(015590) | 515.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,895.00
2015-09-13
|
309.00
2022-10-05
|
129.6M
2024-02-01
|
-
2025-01-02
|
+40.00%
2020-06-12
|
-34.39%
2020-01-06
|
+73.60%
2023-04
|
-36.07%
2020-02
|
2775 | 40.6% | 43.9% | |
| TP Inc (007980)(007980) | 1,839.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,530.00
2015-03-06
|
1,050.00
2020-03-19
|
59.5M
2022-12-05
|
0.0M
2020-05-28
|
+29.90%
2023-10-13
|
-19.22%
2020-03-17
|
+74.96%
2023-11
|
-36.38%
2020-03
|
2755 | 41.5% | 49.7% | |
| 롯데케미칼 (011170)(011170) | 67,000.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
475,000.00
2018-03-02
|
51,800.00
2025-02-10
|
1.7M
2025-02-28
|
0.0M
2020-06-04
|
+26.07%
2020-03-04
|
-15.52%
2020-03-03
|
+23.03%
2024-09
|
-30.72%
2024-11
|
2962 | 40.2% | 44.8% | |