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 | ||||||
| 알리코제약 (260660)(260660) | 4,150.00 | 2025-09-29 | 2018-02-12 |
일일 K
분봉 K
|
33,350.00
2018-02-14
|
3,070.00
2024-12-09
|
19.0M
2025-03-18
|
0.0M
2021-07-07
|
+57.50%
2020-03-19
|
-41.99%
2020-04-09
|
+37.60%
2018-08
|
-43.80%
2019-05
|
1953 | 43.1% | 48.7% | |
| 유안타제11호스팩 (444920)(444920) | 2,080.00 | 2025-09-29 | 2023-09-01 |
일일 K
분봉 K
|
3,570.00
2023-09-01
|
1,970.00
2023-11-21
|
50.7M
2023-09-01
|
-
2025-09-08
|
+1.90%
2024-06-25
|
-1.87%
2024-04-23
|
+4.74%
2024-01
|
-3.72%
2024-09
|
494 | 36.2% | 35.4% | |
| KB제29호스팩 (478390)(478390) | 2,085.00 | 2025-09-29 | 2024-06-21 |
일일 K
분봉 K
|
4,320.00
2024-06-21
|
1,970.00
2024-12-26
|
94.0M
2024-06-21
|
0.0M
2025-06-26
|
+1.72%
2024-09-19
|
-1.45%
2024-10-18
|
+4.73%
2024-07
|
-2.38%
2024-08
|
299 | 41.8% | 33.8% | |
| 에스케이증권제9호스팩 (455910)(455910) | 2,085.00 | 2025-09-29 | 2023-07-21 |
일일 K
분봉 K
|
7,150.00
2023-07-21
|
1,951.00
2023-11-20
|
99.5M
2023-07-21
|
0.0M
2024-08-16
|
+2.93%
2024-03-14
|
-29.92%
2023-07-21
|
+6.21%
2024-01
|
-45.21%
2023-07
|
526 | 35.6% | 37.8% | |
| 현대차2우B (005387)(005387) | 167,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
198,800.00
2024-06-28
|
44,000.00
2020-03-23
|
1.2M
2021-01-08
|
0.0M
2017-05-01
|
+13.56%
2021-01-08
|
-9.30%
2020-03-16
|
+30.65%
2024-02
|
-23.00%
2020-03
|
2760 | 43.8% | 45.0% | |
| 삼진엘앤디 (054090)(054090) | 838.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,100.00
2021-01-08
|
600.00
2024-12-09
|
91.9M
2021-10-19
|
0.0M
2017-01-15
|
+30.00%
2020-04-29
|
-18.62%
2020-03-15
|
+37.60%
2020-05
|
-29.07%
2021-11
|
2774 | 44.1% | 46.6% | |
| 신한제12호스팩 (474660)(474660) | 2,095.00 | 2025-09-29 | 2024-04-15 |
일일 K
분봉 K
|
5,300.00
2024-04-15
|
1,980.00
2024-12-30
|
78.7M
2024-04-15
|
0.0M
2025-08-26
|
+2.68%
2024-10-10
|
-2.63%
2025-03-21
|
+3.36%
2024-06
|
-4.08%
2024-12
|
344 | 39.8% | 39.2% | |
| HDC랩스 (039570)(039570) | 8,390.00 | 2025-09-29 | 2015-09-24 |
일일 K
분봉 K
|
40,950.00
2015-11-08
|
4,905.00
2020-03-23
|
5.7M
2019-11-13
|
0.0M
2017-12-10
|
+100.00%
2015-11-05
|
-52.17%
2017-08-04
|
+23.29%
2020-04
|
-50.73%
2016-10
|
2504 | 44.7% | 45.4% | |
| 디앤씨미디어 (263720)(263720) | 14,720.00 | 2025-09-29 | 2017-08-01 |
일일 K
분봉 K
|
61,600.00
2021-04-14
|
4,933.00
2017-09-26
|
4.5M
2017-08-01
|
0.0M
2020-05-28
|
+200.02%
2017-09-12
|
-68.42%
2017-08-11
|
+61.94%
2018-01
|
-27.84%
2017-08
|
2122 | 42.2% | 47.8% | |
| 솔트룩스 (304100)(304100) | 31,550.00 | 2025-09-29 | 2020-07-23 |
일일 K
분봉 K
|
58,900.00
2025-06-09
|
6,010.00
2022-10-13
|
12.9M
2023-08-01
|
0.0M
2021-11-23
|
+100.00%
2020-07-24
|
-53.30%
2020-10-15
|
+119.54%
2023-01
|
-47.67%
2020-08
|
1349 | 42.8% | 48.4% | |
| Hana 32 Special Purpose Acquisition Co (475240)(475240) | 2,105.00 | 2025-09-29 | 2024-03-27 |
일일 K
분봉 K
|
7,030.00
2024-03-27
|
2,045.00
2024-12-04
|
90.2M
2024-03-27
|
0.0M
2025-09-01
|
+2.84%
2024-03-28
|
-8.60%
2024-03-27
|
+0.92%
2024-10
|
-6.00%
2024-03
|
356 | 27.8% | 31.7% | |
| SG (255220)(255220) | 2,110.00 | 2025-09-29 | 2018-01-26 |
일일 K
분봉 K
|
14,450.00
2018-06-06
|
850.00
2020-03-20
|
74.0M
2024-07-25
|
0.0M
2020-06-16
|
+200.06%
2018-04-03
|
-74.02%
2018-06-10
|
+153.60%
2024-07
|
-65.97%
2018-07
|
1958 | 43.9% | 50.1% | |
| 유진스팩10호 (468760)(468760) | 2,110.00 | 2025-09-29 | 2024-02-29 |
일일 K
분봉 K
|
6,150.00
2024-02-29
|
2,010.00
2025-01-15
|
136.2M
2024-02-29
|
0.0M
2025-08-29
|
+1.95%
2024-11-01
|
-5.16%
2024-02-29
|
+1.64%
2024-07
|
-3.81%
2024-03
|
375 | 37.3% | 35.7% | |
| 사조씨푸드 (014710)(014710) | 8,490.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,650.00
2015-04-29
|
2,320.00
2020-03-23
|
44.9M
2020-10-23
|
0.0M
2016-02-10
|
+29.97%
2024-06-28
|
-18.76%
2024-10-14
|
+42.41%
2024-06
|
-28.41%
2024-11
|
2755 | 42.6% | 47.6% | |
| JW중외제약 (001060)(001060) | 21,350.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
87,100.00
2016-10-03
|
10,593.00
2015-01-22
|
7.0M
2020-05-14
|
0.0M
2017-05-09
|
+29.77%
2020-03-23
|
-30.36%
2016-09-29
|
+77.82%
2023-07
|
-53.63%
2016-10
|
2902 | 47.7% | 48.2% | |
| 코텍 (052330)(052330) | 8,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,550.00
2018-06-05
|
6,040.00
2023-11-13
|
1.8M
2018-06-05
|
0.0M
2017-07-30
|
+11.76%
2015-03-23
|
-13.62%
2015-07-21
|
+22.71%
2015-06
|
-17.19%
2021-11
|
2697 | 43.3% | 45.0% | |
| 썸에이지 (208640)(208640) | 428.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,608.00
2018-03-21
|
225.00
2024-11-12
|
111.6M
2025-08-13
|
-
2025-08-12
|
+30.00%
2025-08-08
|
-29.89%
2018-10-25
|
+166.59%
2018-01
|
-54.48%
2018-10
|
2711 | 41.5% | 49.9% | |
| 신일전자 (002700)(002700) | 1,287.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,990.00
2021-07-20
|
985.00
2015-08-24
|
88.9M
2019-05-20
|
0.0M
2020-07-07
|
+30.00%
2018-06-13
|
-23.11%
2016-10-27
|
+36.12%
2016-02
|
-25.27%
2017-08
|
2871 | 42.1% | 41.7% | |
| 코오롱글로벌우 (003075)(003075) | 15,070.00 | 2025-09-29 | 2018-03-28 |
일일 K
분봉 K
|
72,000.00
2020-09-02
|
9,900.00
2018-10-29
|
0.8M
2024-06-17
|
0.0M
2022-10-18
|
+30.00%
2021-05-11
|
-29.91%
2022-11-04
|
+125.48%
2022-11
|
-52.04%
2022-12
|
1823 | 42.1% | 50.5% | |
| 신한제13호스팩 (474930)(474930) | 2,155.00 | 2025-09-29 | 2024-04-22 |
일일 K
분봉 K
|
6,070.00
2024-04-22
|
2,030.00
2024-12-30
|
56.0M
2024-04-22
|
0.0M
2025-03-26
|
+2.85%
2025-03-17
|
-3.30%
2024-07-16
|
+3.19%
2024-07
|
-5.49%
2024-08
|
320 | 37.8% | 39.7% | |
| 현대로템 (064350)(064350) | 215,500.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
220,500.00
2025-06-23
|
8,730.00
2020-03-19
|
52.0M
2021-01-05
|
0.0M
2015-05-05
|
+30.00%
2018-04-27
|
-19.19%
2018-04-26
|
+68.99%
2018-04
|
-30.31%
2018-06
|
2980 | 42.0% | 41.4% | |
| HMNEX Co Ltd (036170)(036170) | 865.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,850.00
2018-01-29
|
750.00
2023-10-20
|
112.0M
2021-06-03
|
0.0M
2017-04-16
|
+118.01%
2016-06-10
|
-50.00%
2016-05-18
|
+88.06%
2015-04
|
-28.12%
2021-11
|
2745 | 43.0% | 47.4% | |
| 태양 (053620)(053620) | 6,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,200.00
2016-08-16
|
5,340.00
2020-03-19
|
3.1M
2021-03-25
|
0.0M
2016-09-25
|
+17.80%
2021-03-19
|
-20.10%
2015-08-06
|
+19.52%
2021-03
|
-17.37%
2022-06
|
2655 | 46.9% | 42.8% | |
| 영원무역 (111770)(111770) | 65,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
72,200.00
2015-08-18
|
16,200.00
2020-03-19
|
1.4M
2016-11-07
|
0.0M
2015-08-23
|
+18.80%
2020-03-13
|
-17.80%
2020-03-12
|
+43.17%
2023-06
|
-29.50%
2020-03
|
2809 | 43.0% | 47.3% | |
| 동원금속 (018500)(018500) | 1,305.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,250.00
2023-07-12
|
352.00
2020-03-23
|
64.9M
2021-01-21
|
0.0M
2016-03-27
|
+30.00%
2024-12-09
|
-29.88%
2020-03-16
|
+127.61%
2023-06
|
-43.36%
2020-03
|
2704 | 44.6% | 45.4% | |
| 코메론 (049430)(049430) | 10,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,100.00
2021-06-21
|
5,690.00
2015-01-07
|
2.4M
2024-12-12
|
0.0M
2021-05-11
|
+20.23%
2021-04-27
|
-15.48%
2021-05-21
|
+43.51%
2015-05
|
-20.81%
2021-11
|
2672 | 43.4% | 47.6% | |
| 라이온켐텍 (171120)(171120) | 2,190.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,100.00
2015-07-20
|
1,965.00
2024-08-13
|
17.6M
2023-06-09
|
0.0M
2020-09-28
|
+100.00%
2022-03-09
|
-59.30%
2022-08-30
|
+135.29%
2022-07
|
-50.38%
2022-02
|
2681 | 42.3% | 48.7% | |
| SBS (034120)(034120) | 20,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
61,500.00
2021-10-20
|
13,500.00
2020-03-23
|
6.5M
2024-12-24
|
0.0M
2020-09-15
|
+30.00%
2024-11-21
|
-13.20%
2024-11-26
|
+61.59%
2021-05
|
-23.64%
2020-03
|
2766 | 41.3% | 48.0% | |
| 남해화학 (025860)(025860) | 6,730.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,650.00
2018-05-02
|
4,500.00
2020-03-19
|
15.8M
2022-04-14
|
0.0M
2020-03-26
|
+29.69%
2018-05-01
|
-16.25%
2018-04-12
|
+28.52%
2018-04
|
-26.64%
2018-10
|
2846 | 41.7% | 45.3% | |
| 비씨월드제약 (200780)(200780) | 4,530.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
42,227.00
2015-07-03
|
3,536.40
2024-12-09
|
10.5M
2020-10-08
|
0.0M
2016-08-21
|
+30.00%
2020-02-17
|
-22.79%
2022-07-18
|
+61.82%
2020-03
|
-22.94%
2018-10
|
2724 | 41.6% | 48.5% | |
| 자연과환경 (043910)(043910) | 681.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,915.00
2016-08-15
|
509.00
2024-12-09
|
159.0M
2021-06-29
|
0.0M
2016-06-19
|
+30.03%
2017-02-27
|
-29.89%
2017-04-02
|
+82.49%
2021-06
|
-46.09%
2017-04
|
2876 | 45.3% | 49.4% | |
| 포인트모바일 (318020)(318020) | 4,575.00 | 2025-09-29 | 2020-12-03 |
일일 K
분봉 K
|
65,500.00
2021-01-10
|
2,590.00
2024-12-10
|
23.2M
2020-12-10
|
0.0M
2021-06-29
|
+100.00%
2020-12-04
|
-56.27%
2020-12-06
|
+74.86%
2021-01
|
-44.73%
2021-03
|
695 | 40.6% | 51.8% | |
| 뷰노 (338220)(338220) | 22,900.00 | 2025-09-29 | 2021-02-26 |
일일 K
분봉 K
|
69,500.00
2023-09-07
|
5,000.00
2022-10-13
|
12.9M
2021-02-26
|
0.0M
2021-05-13
|
+25.60%
2023-02-21
|
-13.91%
2024-07-18
|
+62.78%
2023-02
|
-34.83%
2022-01
|
1185 | 41.2% | 49.5% | |
| 청담글로벌 (362320)(362320) | 9,170.00 | 2025-09-29 | 2022-06-03 |
일일 K
분봉 K
|
16,500.00
2022-06-13
|
4,530.00
2024-12-09
|
24.7M
2022-06-08
|
0.0M
2024-03-25
|
+29.97%
2022-06-03
|
-15.56%
2022-06-28
|
+33.51%
2022-06
|
-25.88%
2024-07
|
854 | 41.7% | 49.2% | |
| 시그네틱스 (033170)(033170) | 691.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,800.00
2022-04-15
|
410.00
2020-03-19
|
214.3M
2021-01-26
|
0.0M
2021-07-05
|
+29.89%
2024-12-03
|
-22.35%
2020-03-09
|
+50.45%
2021-12
|
-32.93%
2018-10
|
2786 | 41.7% | 46.1% | |
| 하스 (450330)(450330) | 6,920.00 | 2025-09-29 | 2024-07-03 |
일일 K
분봉 K
|
29,550.00
2024-07-03
|
6,550.00
2024-12-10
|
19.3M
2024-07-03
|
0.0M
2025-08-07
|
+20.00%
2024-07-31
|
-10.45%
2024-12-04
|
+4.74%
2024-11
|
-31.49%
2024-07
|
276 | 39.5% | 55.4% | |
| 한국앤컴퍼니 (000240)(000240) | 23,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,750.00
2025-07-15
|
7,400.00
2020-03-24
|
23.5M
2020-07-31
|
0.0M
2020-07-16
|
+29.96%
2020-07-16
|
-25.06%
2023-11-21
|
+24.52%
2020-06
|
-31.33%
2020-03
|
2734 | 44.3% | 45.7% | |
| 삼성제약 (001360)(001360) | 1,623.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,159.00
2015-05-20
|
1,388.00
2025-04-09
|
73.4M
2020-07-24
|
0.0M
2020-07-01
|
+29.98%
2021-01-05
|
-23.54%
2018-04-16
|
+100.53%
2021-05
|
-36.66%
2015-07
|
2847 | 43.4% | 48.8% | |
| CJ제일제당 (097950)(097950) | 233,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
498,500.00
2021-08-06
|
148,000.00
2020-03-19
|
0.9M
2025-08-26
|
0.0M
2020-03-24
|
+21.29%
2020-03-11
|
-26.19%
2020-03-10
|
+27.34%
2020-04
|
-20.24%
2019-08
|
2841 | 42.6% | 45.1% | |
| DH오토리드 (290120)(290120) | 2,335.00 | 2025-09-29 | 2018-12-07 |
일일 K
분봉 K
|
16,050.00
2019-07-09
|
2,115.00
2025-03-25
|
17.7M
2018-12-07
|
0.0M
2020-10-19
|
+30.00%
2019-05-08
|
-29.80%
2019-07-22
|
+108.80%
2019-06
|
-31.54%
2019-07
|
1704 | 43.7% | 48.8% | |
| 현대차우 (005385)(005385) | 163,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
194,000.00
2024-06-28
|
39,150.00
2020-03-19
|
1.6M
2021-01-12
|
0.0M
2024-03-17
|
+16.11%
2021-01-08
|
-9.42%
2020-03-15
|
+29.46%
2024-02
|
-20.62%
2020-03
|
2732 | 45.1% | 45.5% | |
| 종근당홀딩스 (001630)(001630) | 47,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
158,000.00
2015-06-26
|
40,700.00
2025-04-09
|
2.2M
2020-12-18
|
0.0M
2020-08-12
|
+29.85%
2020-10-08
|
-21.35%
2015-06-26
|
+51.50%
2019-05
|
-21.82%
2015-07
|
2715 | 43.4% | 46.9% | |
| 리파인 (377450)(377450) | 14,200.00 | 2025-09-29 | 2021-10-29 |
일일 K
분봉 K
|
19,020.00
2025-07-21
|
6,860.00
2023-10-26
|
7.4M
2023-01-09
|
0.0M
2021-12-06
|
+29.82%
2022-11-10
|
-21.88%
2024-11-19
|
+20.00%
2023-01
|
-18.13%
2022-09
|
969 | 44.8% | 46.3% | |
| 에스제이엠 (123700)(123700) | 3,555.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
8,200.00
2016-04-18
|
1,620.00
2020-03-20
|
27.7M
2023-05-17
|
0.0M
2016-09-11
|
+29.91%
2023-05-08
|
-15.96%
2020-03-18
|
+53.09%
2023-05
|
-29.24%
2020-03
|
2691 | 43.6% | 45.6% | |
| 원익QnC (074600)(074600) | 23,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,000.00
2024-06-07
|
6,500.00
2015-04-16
|
5.3M
2024-06-07
|
0.0M
2020-03-26
|
+100.00%
2016-06-09
|
-51.23%
2016-09-30
|
+34.35%
2015-05
|
-45.35%
2015-04
|
2819 | 41.5% | 46.6% | |
| 기가레인 (049080)(049080) | 476.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,250.00
2015-01-07
|
442.00
2025-08-01
|
105.3M
2023-06-27
|
0.0M
2017-05-01
|
+106.02%
2016-06-02
|
-53.00%
2017-08-29
|
+93.07%
2020-09
|
-59.36%
2016-10
|
2790 | 42.1% | 48.2% | |
| SBI인베스트먼트 (019550)(019550) | 715.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,945.00
2021-04-13
|
365.00
2015-01-02
|
249.9M
2021-03-15
|
0.0M
2017-07-30
|
+29.93%
2020-06-17
|
-24.31%
2017-08-21
|
+84.12%
2017-09
|
-30.58%
2015-08
|
2814 | 42.6% | 46.0% | |
| 바이오씨앤디 (217950)(217950) | 35,950.00 | 2025-09-29 | 2015-11-05 |
일일 K
분봉 K
|
50,000.00
2025-05-02
|
6,250.00
2020-03-23
|
0.1M
2018-01-29
|
0.0M
2015-11-13
|
+14.99%
2023-05-23
|
-14.95%
2021-10-08
|
+64.04%
2020-05
|
-36.80%
2017-01
|
2329 | 42.6% | 48.1% | |
| 녹십자웰빙 (234690)(234690) | 9,600.00 | 2025-09-29 | 2019-10-14 |
일일 K
분봉 K
|
18,800.00
2020-09-15
|
5,060.00
2020-03-19
|
13.6M
2024-09-20
|
0.0M
2021-03-11
|
+29.95%
2020-03-20
|
-19.88%
2020-03-13
|
+35.88%
2024-02
|
-18.16%
2022-09
|
1503 | 42.3% | 48.3% | |
| 케이피엠테크 (042040)(042040) | 240.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,600.00
2016-10-03
|
212.00
2025-04-03
|
261.6M
2020-10-14
|
0.0M
2021-06-24
|
+400.00%
2016-06-07
|
-81.56%
2016-10-26
|
+785.34%
2016-07
|
-86.30%
2016-10
|
2782 | 40.1% | 49.6% | |