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 | ||||||
| 세코닉스 (053450)(053450) | 5,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,709.00
2016-08-05
|
2,540.00
2020-03-19
|
8.2M
2025-06-02
|
0.0M
2020-05-19
|
+29.42%
2018-07-26
|
-26.42%
2020-03-12
|
+31.57%
2023-05
|
-35.85%
2020-03
|
2624 | 44.4% | 46.6% | |
| 에이치피오 (357230)(357230) | 2,800.00 | 2025-09-29 | 2021-05-14 |
일일 K
분봉 K
|
19,604.00
2021-07-21
|
2,335.00
2024-12-09
|
12.5M
2023-01-16
|
0.0M
2025-08-06
|
+114.24%
2022-09-19
|
-55.04%
2022-08-05
|
+104.62%
2022-04
|
-57.12%
2022-06
|
1086 | 44.9% | 47.1% | |
| 에치에프알 (230240)(230240) | 15,020.00 | 2025-09-29 | 2015-12-16 |
일일 K
분봉 K
|
45,494.50
2020-09-08
|
1,900.00
2016-06-07
|
8.8M
2017-03-21
|
0.0M
2015-12-28
|
+406.25%
2018-07-31
|
-80.00%
2018-04-20
|
+415.80%
2018-09
|
-28.37%
2020-10
|
2489 | 43.6% | 44.1% | |
| 세아메카닉스 (396300)(396300) | 2,820.00 | 2025-09-29 | 2022-03-24 |
일일 K
분봉 K
|
11,400.00
2022-03-24
|
1,938.00
2025-04-09
|
50.1M
2023-04-13
|
0.0M
2024-09-27
|
+23.97%
2022-05-27
|
-16.64%
2024-07-16
|
+28.87%
2022-05
|
-16.43%
2023-10
|
892 | 41.6% | 47.6% | |
| 대상우 (001685)(001685) | 16,940.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
42,000.00
2023-12-15
|
8,900.00
2020-03-24
|
3.7M
2023-12-15
|
0.0M
2024-03-17
|
+29.98%
2023-11-06
|
-23.36%
2023-11-08
|
+56.47%
2023-12
|
-22.13%
2024-03
|
1836 | 45.6% | 43.5% | |
| 국일신동 (060480)(060480) | 1,698.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,050.00
2019-02-11
|
1,550.00
2024-12-09
|
18.8M
2023-08-03
|
0.0M
2021-05-24
|
+30.00%
2022-07-21
|
-29.98%
2020-03-11
|
+74.94%
2019-01
|
-39.43%
2017-03
|
2752 | 45.4% | 46.1% | |
| 케이티스 (058860)(058860) | 2,845.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,870.00
2015-07-20
|
1,205.00
2020-03-20
|
26.8M
2023-02-28
|
0.0M
2020-03-25
|
+23.08%
2020-08-03
|
-18.42%
2015-07-13
|
+45.45%
2023-01
|
-24.50%
2023-03
|
2736 | 43.8% | 45.5% | |
| 국전약품 (307750)(307750) | 3,795.00 | 2025-09-29 | 2018-12-19 |
일일 K
분봉 K
|
24,900.00
2021-09-30
|
1,810.70
2020-03-23
|
51.4M
2021-07-21
|
0.0M
2019-01-30
|
+47.81%
2020-04-20
|
-23.17%
2020-11-04
|
+117.90%
2021-09
|
-31.44%
2022-06
|
1690 | 39.6% | 45.9% | |
| 코오롱티슈진 (950160)(950160) | 47,500.00 | 2025-09-29 | 2017-11-06 |
일일 K
분봉 K
|
75,100.00
2017-11-21
|
7,710.00
2023-10-27
|
21.2M
2017-11-07
|
0.0M
2017-12-10
|
+160.30%
2022-10-25
|
-29.90%
2019-03-29
|
+33.23%
2024-03
|
-51.01%
2019-05
|
1158 | 42.7% | 47.9% | |
| LS에코에너지 (229640)(229640) | 38,100.00 | 2025-09-29 | 2016-09-22 |
일일 K
분봉 K
|
51,300.00
2025-01-20
|
4,850.00
2018-11-07
|
35.9M
2023-08-03
|
0.0M
2024-03-17
|
+29.99%
2023-07-11
|
-29.98%
2023-07-25
|
+59.56%
2024-04
|
-22.35%
2016-10
|
2316 | 43.3% | 46.8% | |
| 와이씨 (232140)(232140) | 13,390.00 | 2025-09-29 | 2015-12-24 |
일일 K
분봉 K
|
22,950.00
2024-06-13
|
1,725.00
2020-03-23
|
54.7M
2024-04-26
|
0.0M
2016-02-11
|
+30.00%
2017-10-31
|
-20.23%
2017-11-05
|
+85.27%
2024-04
|
-33.84%
2020-03
|
2455 | 42.0% | 46.6% | |
| 솔브레인 (357780)(357780) | 288,000.00 | 2025-09-29 | 2020-08-06 |
일일 K
분봉 K
|
372,600.00
2021-07-23
|
155,000.00
2025-05-27
|
1.8M
2020-08-07
|
0.0M
2020-09-09
|
+13.26%
2021-09-29
|
-11.53%
2024-07-29
|
+21.23%
2021-04
|
-17.42%
2023-08
|
1335 | 42.3% | 49.6% | |
| LG유플러스 (032640)(032640) | 15,380.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
18,700.00
2019-01-04
|
8,870.00
2016-02-11
|
19.6M
2018-08-31
|
0.0M
2015-03-08
|
+8.89%
2020-03-12
|
-8.45%
2020-03-01
|
+26.54%
2020-04
|
-18.18%
2020-03
|
2934 | 39.8% | 40.9% | |
| 한국기업평가 (034950)(034950) | 96,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
118,500.00
2020-12-28
|
35,300.00
2015-01-06
|
0.1M
2020-08-14
|
0.0M
2021-08-04
|
+10.78%
2015-09-14
|
-9.70%
2020-11-16
|
+17.25%
2020-05
|
-12.01%
2021-01
|
2650 | 45.1% | 41.3% | |
| 알서포트 (131370)(131370) | 2,905.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,650.00
2020-08-28
|
1,470.00
2018-10-30
|
80.5M
2020-08-28
|
0.0M
2021-03-04
|
+30.00%
2016-01-26
|
-20.43%
2020-03-11
|
+96.21%
2020-08
|
-24.11%
2016-08
|
2822 | 41.9% | 47.1% | |
| 현대약품 (004310)(004310) | 3,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,000.00
2020-12-23
|
2,380.00
2015-01-06
|
80.3M
2020-12-23
|
0.0M
2020-07-01
|
+30.00%
2018-01-08
|
-16.19%
2015-06-14
|
+58.63%
2018-01
|
-23.37%
2018-10
|
2787 | 44.9% | 45.7% | |
| 켐트로스 (220260)(220260) | 3,890.00 | 2025-09-29 | 2015-07-27 |
일일 K
분봉 K
|
19,000.00
2021-09-30
|
1,220.00
2020-03-19
|
52.1M
2019-07-30
|
0.0M
2017-10-22
|
+55.53%
2017-03-29
|
-27.84%
2017-09-04
|
+156.02%
2017-06
|
-44.50%
2017-07
|
2648 | 40.3% | 47.9% | |
| 롯데리츠 (330590)(330590) | 3,890.00 | 2025-09-29 | 2019-10-30 |
일일 K
분봉 K
|
6,915.24
2019-10-31
|
2,797.30
2023-10-23
|
47.6M
2019-10-30
|
0.0M
2025-07-16
|
+5.07%
2024-07-26
|
-6.10%
2020-06-19
|
+16.56%
2024-07
|
-26.73%
2022-10
|
1468 | 45.0% | 45.6% | |
| YG PLUS (037270)(037270) | 7,790.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,400.00
2025-07-22
|
660.00
2020-03-23
|
66.2M
2020-07-03
|
0.0M
2015-09-20
|
+100.00%
2015-01-23
|
-47.14%
2015-01-25
|
+106.88%
2024-10
|
-48.51%
2020-10
|
2796 | 42.2% | 46.9% | |
| RFHIC (218410)(218410) | 29,250.00 | 2025-09-29 | 2015-06-30 |
일일 K
분봉 K
|
48,344.50
2021-01-14
|
1,695.00
2017-11-12
|
6.1M
2020-04-01
|
0.0M
2021-06-29
|
+413.62%
2017-07-11
|
-80.00%
2017-05-30
|
+363.30%
2015-11
|
-30.76%
2022-06
|
2521 | 44.7% | 45.3% | |
| 듀켐바이오 (176750)(176750) | 9,750.00 | 2025-09-29 | 2022-11-25 |
일일 K
분봉 K
|
19,570.00
2024-10-24
|
4,745.00
2022-12-28
|
21.3M
2024-12-20
|
0.0M
2022-11-28
|
+16.63%
2025-02-05
|
-31.99%
2024-12-02
|
+36.08%
2024-10
|
-44.90%
2024-12
|
684 | 46.5% | 45.9% | |
| 수출포장 (002200)(002200) | 2,925.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
36,450.00
2023-02-19
|
1,933.00
2024-08-05
|
10.0M
2023-11-17
|
0.0M
2020-12-01
|
+900.00%
2021-04-16
|
-90.73%
2022-10-28
|
+31.20%
2020-11
|
-89.68%
2021-05
|
2650 | 44.5% | 42.4% | |
| 텔콘RF제약 (200230)(200230) | 1,182.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,700.00
2016-07-13
|
598.00
2024-12-10
|
69.7M
2020-09-25
|
0.0M
2020-06-11
|
+939.24%
2023-11-16
|
-90.00%
2023-02-16
|
+796.46%
2023-03
|
-33.95%
2017-07
|
2850 | 40.9% | 47.4% | |
| 체리부로 (066360)(066360) | 794.00 | 2025-09-29 | 2017-12-04 |
일일 K
분봉 K
|
5,500.00
2017-12-04
|
690.00
2024-11-12
|
28.0M
2019-08-29
|
0.0M
2021-08-26
|
+29.96%
2025-05-19
|
-23.62%
2020-03-18
|
+60.00%
2019-08
|
-29.81%
2020-03
|
1998 | 42.8% | 48.3% | |
| 코콤 (015710)(015710) | 3,970.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,700.00
2015-02-13
|
2,980.00
2020-03-19
|
27.8M
2023-01-11
|
0.0M
2016-08-15
|
+30.00%
2024-08-23
|
-15.27%
2020-03-12
|
+55.70%
2015-02
|
-31.75%
2020-03
|
2733 | 43.3% | 47.6% | |
| 한국파마 (032300)(032300) | 13,910.00 | 2025-09-29 | 2020-08-10 |
일일 K
분봉 K
|
93,700.00
2021-01-21
|
13,050.00
2025-04-09
|
14.4M
2020-08-10
|
0.0M
2021-08-09
|
+30.00%
2020-08-31
|
-27.47%
2021-01-18
|
+173.85%
2021-01
|
-28.33%
2022-06
|
1333 | 38.9% | 51.2% | |
| CJ제일제당 우 (097955)(097955) | 139,100.00 | 2025-09-29 | 2018-03-08 |
일일 K
분봉 K
|
235,500.00
2021-01-27
|
68,500.00
2020-03-24
|
0.1M
2020-08-12
|
0.0M
2022-08-25
|
+12.05%
2020-03-16
|
-19.33%
2020-03-13
|
+23.75%
2020-04
|
-15.31%
2020-03
|
1835 | 45.5% | 43.9% | |
| NH 투자증권 우 (005945)(005945) | 17,910.00 | 2025-09-29 | 2018-03-19 |
일일 K
분봉 K
|
20,250.00
2025-07-14
|
5,550.00
2020-03-23
|
1.5M
2020-06-18
|
0.0M
2019-03-20
|
+11.77%
2020-03-18
|
-10.56%
2020-03-16
|
+14.39%
2021-04
|
-13.80%
2022-06
|
1825 | 48.2% | 40.8% | |
| 상신전자 (263810)(263810) | 3,000.00 | 2025-09-29 | 2017-10-16 |
일일 K
분봉 K
|
36,150.00
2017-10-22
|
1,610.00
2020-03-19
|
30.2M
2023-05-30
|
0.0M
2020-09-02
|
+251.03%
2018-08-08
|
-73.66%
2017-11-19
|
+70.96%
2023-05
|
-35.03%
2018-10
|
2025 | 43.7% | 47.9% | |
| 금비 (008870)(008870) | 60,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
187,000.00
2016-07-18
|
31,400.00
2015-01-21
|
0.7M
2022-12-26
|
0.0M
2015-05-25
|
+29.88%
2016-03-31
|
-19.93%
2016-07-08
|
+71.38%
2022-12
|
-34.98%
2022-09
|
2698 | 43.3% | 47.2% | |
| 시프트업 (462870)(462870) | 40,100.00 | 2025-09-29 | 2024-07-11 |
일일 K
분봉 K
|
89,500.00
2024-07-11
|
39,550.00
2025-08-13
|
17.0M
2024-07-11
|
0.0M
2025-09-04
|
+14.77%
2024-10-04
|
-15.82%
2024-11-08
|
+15.74%
2024-10
|
-12.31%
2024-11
|
285 | 42.5% | 53.3% | |
| 코스텍시스 (355150)(355150) | 12,060.00 | 2025-09-29 | 2020-09-18 |
일일 K
분봉 K
|
20,750.00
2023-02-16
|
1,990.00
2020-10-07
|
4.7M
2021-05-28
|
0.0M
2020-10-29
|
+417.05%
2023-03-26
|
-80.00%
2023-01-27
|
+445.45%
2023-03
|
-33.65%
2024-11
|
1139 | 42.0% | 46.7% | |
| JW중외제약2우B (001067)(001067) | 60,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
157,458.00
2020-08-13
|
11,765.00
2015-01-12
|
0.3M
2020-06-10
|
-
2025-01-24
|
+30.00%
2015-06-25
|
-30.00%
2020-06-18
|
+57.44%
2020-08
|
-33.58%
2020-10
|
2624 | 41.7% | 46.6% | |
| IBKS제21호스팩 (442770)(442770) | 2,010.00 | 2025-09-29 | 2022-12-16 |
일일 K
분봉 K
|
2,620.00
2024-05-03
|
2,000.00
2022-12-16
|
0.9M
2022-12-16
|
-
2025-05-19
|
+6.73%
2025-07-17
|
-4.12%
2025-05-15
|
+6.01%
2024-01
|
-7.62%
2024-05
|
669 | 41.4% | 35.3% | |
| 케어젠 (214370)(214370) | 60,400.00 | 2025-09-29 | 2015-11-17 |
일일 K
분봉 K
|
258,500.00
2023-07-23
|
10,500.00
2022-03-11
|
2.6M
2023-02-01
|
0.0M
2020-05-28
|
+453.47%
2022-03-15
|
-82.21%
2023-07-23
|
+70.75%
2022-03
|
-83.92%
2022-05
|
2264 | 43.0% | 49.0% | |
| 에이치엠씨제7호스팩 (477340)(477340) | 2,015.00 | 2025-09-29 | 2024-06-24 |
일일 K
분봉 K
|
2,545.00
2024-06-24
|
1,888.00
2025-04-28
|
21.4M
2024-06-24
|
0.0M
2024-09-24
|
+1.13%
2024-10-30
|
-1.02%
2024-11-01
|
+1.52%
2024-07
|
-1.87%
2024-12
|
298 | 40.6% | 34.6% | |
| 씨엑스아이 (900120)(900120) | 605.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,524.00
2015-04-30
|
49.00
2025-04-07
|
158.1M
2025-07-07
|
-
2025-07-09
|
+792.11%
2025-08-01
|
-20.66%
2022-09-19
|
+45.02%
2021-10
|
-31.91%
2020-03
|
2717 | 37.9% | 47.5% | |
| HDC현대산업개발 (294870)(294870) | 20,350.00 | 2025-09-29 | 2018-06-12 |
일일 K
분봉 K
|
68,169.00
2018-06-12
|
9,290.00
2023-01-03
|
11.1M
2022-01-12
|
0.0M
2020-03-24
|
+26.98%
2020-03-11
|
-19.81%
2018-10-07
|
+30.04%
2023-11
|
-39.03%
2022-01
|
1933 | 42.7% | 46.8% | |
| 잉글우드랩 (950140)(950140) | 14,250.00 | 2025-09-29 | 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% | |
| 제이엠아이 (033050)(033050) | 816.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,200.00
2021-08-11
|
698.00
2024-08-05
|
32.7M
2021-06-30
|
0.0M
2016-06-12
|
+29.69%
2015-07-16
|
-28.74%
2020-03-11
|
+62.16%
2019-08
|
-28.05%
2018-10
|
2701 | 43.2% | 45.1% | |
| 제이브이엠 (054950)(054950) | 30,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
68,200.00
2015-04-09
|
5,950.00
2020-03-23
|
2.5M
2020-11-23
|
0.0M
2017-06-11
|
+100.00%
2020-04-24
|
-53.72%
2020-06-12
|
+46.02%
2020-04
|
-51.97%
2020-08
|
2701 | 43.9% | 48.6% | |
| 신일제약 (012790)(012790) | 6,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
52,658.00
2020-07-23
|
4,079.00
2020-03-19
|
20.2M
2020-09-02
|
0.0M
2017-11-26
|
+54.48%
2017-07-26
|
-37.23%
2019-10-25
|
+148.80%
2020-07
|
-39.40%
2018-05
|
2733 | 44.7% | 47.2% | |
| 에스케이증권제12호스팩 (473000)(473000) | 2,050.00 | 2025-09-29 | 2024-05-07 |
일일 K
분봉 K
|
3,055.00
2024-05-07
|
2,005.00
2024-12-09
|
15.4M
2024-05-07
|
0.0M
2025-03-19
|
+1.20%
2025-05-22
|
-1.91%
2024-09-19
|
+1.20%
2024-05
|
-2.78%
2024-08
|
311 | 31.8% | 35.0% | |
| Kiwoom No11 Special Purpose Acquisition Co (489480)(489480) | 2,050.00 | 2025-09-29 | 2024-12-11 |
일일 K
분봉 K
|
4,050.00
2024-12-11
|
1,911.00
2024-12-13
|
64.5M
2024-12-11
|
0.0M
2025-07-29
|
+1.46%
2025-09-04
|
-1.20%
2025-07-07
|
+-1.38%
2024-12
|
-1.38%
2024-12
|
183 | 38.3% | 35.0% | |
| Hana 31 Special Purpose Acquisition Co (469900)(469900) | 2,055.00 | 2025-09-29 | 2024-03-05 |
일일 K
분봉 K
|
4,830.00
2024-03-05
|
1,980.00
2025-01-20
|
76.0M
2024-03-05
|
0.0M
2025-08-01
|
+1.22%
2024-08-08
|
-1.94%
2025-06-23
|
+2.72%
2024-03
|
-3.74%
2024-08
|
372 | 37.1% | 33.3% | |
| KEC (092220)(092220) | 822.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,080.00
2021-11-21
|
475.00
2020-03-23
|
286.7M
2020-10-15
|
0.0M
2015-05-05
|
+29.96%
2018-05-02
|
-25.52%
2021-10-17
|
+63.92%
2017-08
|
-28.10%
2022-06
|
2891 | 43.2% | 46.8% | |
| KB제27호스팩 (464680)(464680) | 2,060.00 | 2025-09-29 | 2023-11-03 |
일일 K
분봉 K
|
2,145.00
2023-11-03
|
1,811.00
2023-11-06
|
16.7M
2023-11-03
|
0.0M
2024-11-04
|
+1.37%
2024-01-12
|
-1.83%
2023-11-03
|
+4.78%
2024-02
|
-1.42%
2024-12
|
455 | 44.4% | 34.7% | |
| 제일기획 (030000)(030000) | 20,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,900.00
2019-07-22
|
11,550.00
2020-03-19
|
8.1M
2023-05-31
|
0.0M
2020-09-22
|
+19.28%
2020-03-22
|
-11.85%
2020-03-17
|
+18.00%
2021-05
|
-23.48%
2016-02
|
2817 | 43.2% | 45.2% | |
| 보락 (002760)(002760) | 1,036.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,810.00
2016-05-15
|
677.00
2016-02-12
|
124.0M
2020-09-14
|
0.0M
2022-05-11
|
+400.00%
2015-04-10
|
-82.67%
2016-10-04
|
+435.91%
2016-07
|
-82.80%
2015-05
|
2791 | 42.6% | 46.4% | |
| LG우 (003555)(003555) | 62,200.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
86,000.00
2021-04-18
|
24,541.00
2020-03-24
|
1.0M
2020-12-23
|
0.0M
2019-01-14
|
+36.30%
2021-01-24
|
-31.56%
2020-08-06
|
+37.43%
2021-04
|
-30.85%
2019-05
|
1849 | 45.7% | 44.0% | |