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 | ||||||
| 태경비케이 (014580)(014580) | 4,745.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,150.00
2015-04-19
|
1,965.00
2020-03-19
|
44.3M
2019-09-20
|
0.0M
2020-03-23
|
+900.00%
2015-02-02
|
-90.10%
2015-03-26
|
+46.85%
2019-09
|
-25.82%
2022-12
|
2802 | 44.2% | 43.8% | |
| 정상제이엘에스 (040420)(040420) | 6,360.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,700.00
2016-11-21
|
5,420.00
2020-03-19
|
0.7M
2021-04-14
|
0.0M
2021-11-30
|
+8.82%
2020-03-06
|
-10.53%
2020-03-05
|
+11.84%
2021-05
|
-8.31%
2020-03
|
2681 | 43.9% | 40.6% | |
| 새론오토모티브 (075180)(075180) | 3,180.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,250.00
2015-01-05
|
2,815.00
2020-03-23
|
2.3M
2021-07-01
|
0.0M
2023-09-11
|
+14.07%
2020-03-23
|
-25.26%
2020-03-12
|
+33.83%
2020-11
|
-16.96%
2022-06
|
2642 | 44.9% | 44.6% | |
| 하이트진로 (000080)(000080) | 19,110.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
47,050.00
2020-06-24
|
15,200.00
2018-11-05
|
2.8M
2022-02-18
|
0.0M
2020-03-19
|
+12.03%
2016-01-06
|
-10.57%
2020-03-10
|
+27.14%
2016-01
|
-17.61%
2021-11
|
2892 | 41.4% | 43.9% | |
| 흥아해운 (003280)(003280) | 1,603.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,400.00
2021-09-27
|
244.00
2020-03-22
|
281.4M
2025-06-17
|
0.0M
2015-08-16
|
+419.58%
2019-10-31
|
-75.00%
2019-06-25
|
+147.46%
2018-04
|
-32.81%
2015-08
|
2460 | 40.9% | 51.0% | |
| 윌비스 (008600)(008600) | 325.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,160.00
2017-01-10
|
281.00
2025-03-27
|
79.7M
2020-04-22
|
0.0M
2020-06-08
|
+30.00%
2025-03-28
|
-29.99%
2025-03-21
|
+79.49%
2024-12
|
-29.45%
2017-04
|
2862 | 41.3% | 44.9% | |
| 동양에스텍 (060380)(060380) | 1,630.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,870.00
2021-05-12
|
845.00
2020-03-23
|
21.2M
2021-05-11
|
0.0M
2016-10-16
|
+100.00%
2019-09-17
|
-53.00%
2021-02-15
|
+48.35%
2021-05
|
-44.27%
2019-01
|
2712 | 45.6% | 45.8% | |
| DRB동일 (004840)(004840) | 4,935.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,934.00
2015-04-02
|
2,520.00
2020-03-19
|
11.0M
2024-02-28
|
0.0M
2020-05-13
|
+29.91%
2024-02-26
|
-13.02%
2020-03-10
|
+66.57%
2020-04
|
-24.86%
2020-09
|
2709 | 43.7% | 47.2% | |
| 대원제약 (003220)(003220) | 13,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,210.00
2015-07-06
|
8,710.00
2020-03-23
|
22.7M
2021-08-18
|
0.0M
2015-06-28
|
+29.84%
2021-11-21
|
-27.91%
2020-07-14
|
+27.81%
2021-08
|
-18.92%
2020-10
|
2829 | 44.8% | 46.7% | |
| SKC (011790)(011790) | 99,200.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
208,000.00
2021-11-25
|
25,550.00
2016-06-27
|
4.3M
2025-01-09
|
0.0M
2022-05-11
|
+19.35%
2025-01-09
|
-19.16%
2020-03-09
|
+32.33%
2020-08
|
-30.40%
2024-11
|
2924 | 43.2% | 43.4% | |
| 와이지엔터테인먼트 (122870)(122870) | 100,400.00 | 2025-09-29 | 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% | |
| NH올원리츠 (400760)(400760) | 3,370.00 | 2025-09-29 | 2021-11-18 |
일일 K
분봉 K
|
5,540.00
2021-11-18
|
2,830.00
2022-10-26
|
16.7M
2021-11-18
|
0.0M
2025-04-17
|
+4.93%
2022-09-23
|
-6.63%
2022-09-02
|
+11.23%
2023-01
|
-29.56%
2022-10
|
941 | 43.1% | 45.3% | |
| HPSP (403870)(403870) | 34,100.00 | 2025-09-29 | 2022-07-15 |
일일 K
분봉 K
|
67,900.00
2022-11-13
|
10,525.00
2022-07-15
|
17.7M
2022-07-19
|
0.2M
2025-04-18
|
+300.00%
2022-07-22
|
-76.95%
2022-11-11
|
+429.94%
2022-07
|
-58.66%
2023-03
|
850 | 43.9% | 47.2% | |
| 진양산업 (003780)(003780) | 6,830.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
13,650.00
2022-03-10
|
1,990.00
2020-03-23
|
42.9M
2021-03-23
|
0.0M
2020-06-01
|
+29.97%
2016-03-14
|
-29.80%
2016-03-29
|
+114.53%
2016-03
|
-46.89%
2016-04
|
2787 | 43.6% | 44.9% | |
| 한국주철관 (000970)(000970) | 6,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,800.00
2015-05-15
|
4,745.00
2015-01-05
|
13.8M
2025-04-23
|
0.0M
2022-05-17
|
+29.91%
2015-07-17
|
-13.57%
2015-06-28
|
+87.29%
2015-03
|
-24.02%
2020-03
|
2750 | 43.7% | 44.1% | |
| iM금융지주 (139130)(139130) | 13,710.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,600.00
2025-07-15
|
3,365.00
2020-03-20
|
18.0M
2019-05-28
|
0.0M
2016-04-24
|
+11.48%
2020-03-19
|
-9.26%
2020-03-15
|
+19.77%
2020-04
|
-15.16%
2020-03
|
2802 | 43.7% | 43.5% | |
| 신성에스티 (416180)(416180) | 34,450.00 | 2025-09-29 | 2023-10-19 |
일일 K
분봉 K
|
74,300.00
2024-02-21
|
20,750.00
2023-11-13
|
8.7M
2023-10-19
|
0.0M
2025-05-29
|
+29.88%
2024-02-02
|
-18.17%
2024-07-22
|
+67.24%
2024-02
|
-35.47%
2023-10
|
478 | 41.0% | 51.5% | |
| 디오 (039840)(039840) | 17,440.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
60,400.00
2016-07-22
|
7,140.00
2015-01-05
|
1.7M
2016-07-20
|
0.0M
2021-06-01
|
+22.19%
2020-03-18
|
-23.00%
2020-03-17
|
+34.23%
2016-03
|
-26.92%
2022-09
|
2763 | 45.4% | 45.1% | |
| 오리온 (271560)(271560) | 105,000.00 | 2025-09-29 | 2017-07-07 |
일일 K
분봉 K
|
164,500.00
2020-08-14
|
75,700.00
2017-07-07
|
1.6M
2017-07-07
|
0.0M
2020-05-19
|
+9.14%
2018-10-02
|
-17.51%
2024-01-16
|
+21.56%
2020-03
|
-21.56%
2024-01
|
2132 | 42.1% | 45.7% | |
| 라메디텍 (462510)(462510) | 7,010.00 | 2025-09-29 | 2024-06-17 |
일일 K
분봉 K
|
56,000.00
2024-06-17
|
6,490.00
2025-08-01
|
32.9M
2024-06-17
|
0.0M
2025-08-27
|
+21.96%
2024-08-27
|
-13.96%
2024-08-01
|
+27.15%
2024-08
|
-34.84%
2024-07
|
303 | 39.3% | 55.8% | |
| LG에너지솔루션 (373220)(373220) | 351,500.00 | 2025-09-29 | 2022-01-27 |
일일 K
분봉 K
|
629,000.00
2022-11-11
|
266,000.00
2025-05-23
|
15.8M
2022-01-27
|
0.0M
2024-03-17
|
+22.76%
2023-08-31
|
-12.09%
2024-10-24
|
+23.80%
2022-10
|
-25.56%
2022-12
|
992 | 42.3% | 44.2% | |
| STX (011810)(011810) | 3,530.00 | 2025-09-29 | 2015-01-12 |
일일 K
분봉 K
|
49,500.00
2023-09-15
|
1,240.00
2016-05-29
|
28.5M
2023-04-26
|
-
2025-07-03
|
+986.88%
2016-05-25
|
-90.00%
2015-11-11
|
+1,421.08%
2017-01
|
-90.95%
2016-01
|
2425 | 39.6% | 52.4% | |
| 수성 (084180)(084180) | 3,565.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,200.00
2017-05-26
|
375.00
2020-03-24
|
36.1M
2021-05-28
|
0.0M
2021-07-07
|
+1,055.88%
2023-02-23
|
-90.00%
2022-11-04
|
+1,037.80%
2024-12
|
-57.60%
2017-09
|
2375 | 42.4% | 49.6% | |
| 켄코아에어로스페이스 (274090)(274090) | 10,850.00 | 2025-09-29 | 2020-03-03 |
일일 K
분봉 K
|
22,650.00
2021-07-07
|
4,410.00
2020-03-13
|
14.1M
2021-01-21
|
0.0M
2020-12-23
|
+29.64%
2021-02-10
|
-17.40%
2020-03-11
|
+43.90%
2021-01
|
-40.49%
2020-03
|
1441 | 43.2% | 47.0% | |
| 에스텍 (069510)(069510) | 14,490.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,450.00
2025-06-18
|
6,230.00
2022-06-24
|
3.4M
2017-02-20
|
0.0M
2020-12-22
|
+29.96%
2017-02-09
|
-11.08%
2025-08-18
|
+19.92%
2016-11
|
-17.41%
2020-03
|
2662 | 42.9% | 44.1% | |
| 현대통신 (039010)(039010) | 7,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,850.00
2015-07-21
|
3,840.00
2020-03-20
|
7.9M
2024-01-15
|
0.0M
2021-05-12
|
+30.00%
2023-01-20
|
-12.34%
2020-03-18
|
+37.37%
2023-01
|
-26.44%
2018-10
|
2694 | 45.2% | 45.3% | |
| 대한제분 (001130)(001130) | 146,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
274,500.00
2015-08-06
|
85,800.00
2020-03-23
|
0.1M
2022-05-16
|
0.0M
2020-08-06
|
+14.95%
2015-05-08
|
-9.73%
2020-03-02
|
+22.22%
2020-06
|
-17.07%
2022-06
|
2666 | 42.0% | 45.0% | |
| 프럼파스트 (035200)(035200) | 3,740.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,600.00
2021-06-28
|
1,730.00
2020-03-23
|
14.9M
2024-03-28
|
0.0M
2017-01-22
|
+33.11%
2016-11-24
|
-30.42%
2016-11-25
|
+82.21%
2020-07
|
-30.14%
2018-03
|
2760 | 45.0% | 47.1% | |
| 이노메트리 (302430)(302430) | 7,510.00 | 2025-09-29 | 2018-12-12 |
일일 K
분봉 K
|
30,500.00
2020-08-04
|
6,660.00
2020-03-19
|
14.2M
2020-07-29
|
0.0M
2020-10-15
|
+29.98%
2025-03-19
|
-19.79%
2020-03-11
|
+49.61%
2020-04
|
-38.52%
2020-03
|
1701 | 41.9% | 50.3% | |
| Hyundai Green Food Co Ltd (453340)(453340) | 15,040.00 | 2025-09-29 | 2023-04-10 |
일일 K
분봉 K
|
18,550.00
2025-06-05
|
10,050.00
2024-08-05
|
3.5M
2023-04-10
|
0.0M
2024-10-29
|
+5.92%
2025-08-06
|
-7.61%
2024-02-06
|
+15.94%
2024-11
|
-9.86%
2023-09
|
598 | 47.7% | 46.2% | |
| 한솔PNS (010420)(010420) | 1,888.00 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
3,335.00
2021-06-17
|
891.00
2020-03-19
|
36.5M
2016-06-08
|
-
2025-09-04
|
+29.96%
2015-08-20
|
-15.02%
2020-03-16
|
+43.88%
2019-06
|
-27.16%
2020-03
|
2723 | 44.3% | 43.3% | |
| 화일약품 (061250)(061250) | 1,134.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,900.00
2021-03-07
|
1,003.00
2025-04-09
|
101.6M
2020-04-02
|
0.0M
2021-07-08
|
+200.00%
2020-03-11
|
-70.66%
2019-07-11
|
+208.43%
2021-01
|
-72.52%
2020-10
|
2796 | 43.5% | 47.9% | |
| 롯데웰푸드 (280360)(280360) | 115,100.00 | 2025-09-29 | 2017-10-30 |
일일 K
분봉 K
|
225,500.00
2017-10-30
|
90,400.00
2020-03-23
|
0.2M
2017-10-30
|
0.0M
2018-09-28
|
+12.38%
2018-08-16
|
-10.40%
2020-03-13
|
+24.25%
2024-06
|
-21.56%
2020-03
|
1958 | 41.8% | 47.7% | |
| 아미코젠 (092040)(092040) | 3,860.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
69,000.00
2016-06-06
|
2,900.00
2025-05-19
|
16.1M
2024-03-21
|
0.0M
2016-09-18
|
+116.53%
2023-09-21
|
-56.21%
2023-09-15
|
+68.56%
2020-04
|
-54.62%
2022-02
|
2759 | 44.4% | 49.3% | |
| 피노 (033790)(033790) | 3,860.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,410.00
2024-08-01
|
683.00
2019-11-06
|
26.2M
2020-01-07
|
0.0M
2016-11-20
|
+53.56%
2023-03-30
|
-29.96%
2019-03-08
|
+156.54%
2024-05
|
-30.22%
2019-07
|
1871 | 42.9% | 49.8% | |
| 아시아나IDT (267850)(267850) | 11,680.00 | 2025-09-29 | 2018-11-23 |
일일 K
분봉 K
|
37,900.00
2020-12-01
|
7,330.00
2020-03-20
|
12.7M
2020-12-01
|
0.0M
2020-03-25
|
+30.00%
2019-05-20
|
-27.77%
2020-03-10
|
+60.66%
2020-11
|
-30.69%
2020-12
|
1743 | 40.7% | 48.2% | |
| 에스제이그룹 (306040)(306040) | 3,950.00 | 2025-09-29 | 2019-11-18 |
일일 K
분봉 K
|
72,200.00
2020-06-15
|
3,800.00
2025-04-07
|
2.6M
2019-11-18
|
0.0M
2021-02-09
|
+23.60%
2020-03-18
|
-66.55%
2020-06-18
|
+28.94%
2020-04
|
-66.00%
2020-06
|
1471 | 41.4% | 50.6% | |
| 워트 (396470)(396470) | 7,910.00 | 2025-09-29 | 2023-10-26 |
일일 K
분봉 K
|
18,290.00
2024-06-26
|
6,310.00
2025-04-09
|
38.9M
2023-10-26
|
0.0M
2025-07-16
|
+29.92%
2023-10-30
|
-18.54%
2024-07-18
|
+47.50%
2024-06
|
-31.04%
2023-11
|
476 | 42.4% | 52.3% | |
| 두산테스나 (131970)(131970) | 39,950.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
90,400.00
2020-08-09
|
7,200.00
2016-06-27
|
6.4M
2025-07-28
|
0.0M
2020-12-16
|
+100.00%
2018-07-30
|
-55.49%
2020-06-14
|
+116.67%
2019-06
|
-54.09%
2018-09
|
2849 | 42.6% | 48.0% | |
| LS Special Purpose Acquisition No.1 Company Co Ltd (0041J0)(0041J0) | 2,005.00 | 2025-09-29 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| DB Finance No.14 Special Purpose Acquisition Co Ltd (0004Y0)(0004Y0) | 2,005.00 | 2025-09-29 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| SH에너지화학 (002360)(002360) | 401.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
2,510.00
2015-03-06
|
420.00
2025-04-07
|
213.2M
2020-01-08
|
0.0M
2020-06-02
|
+29.94%
2021-01-04
|
-23.46%
2020-01-08
|
+45.45%
2022-04
|
-25.19%
2020-03
|
2908 | 39.7% | 43.4% | |
| 한국선재 (025550)(025550) | 4,015.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,700.00
2021-09-09
|
1,550.00
2020-03-23
|
62.7M
2021-08-27
|
0.0M
2016-07-03
|
+29.97%
2025-04-18
|
-29.99%
2021-09-14
|
+46.44%
2021-08
|
-47.33%
2021-11
|
2782 | 46.1% | 43.6% | |
| 롯데손해보험 (000400)(000400) | 2,010.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,665.00
2017-09-01
|
980.00
2020-03-23
|
78.0M
2023-09-19
|
0.0M
2020-05-13
|
+29.92%
2023-09-05
|
-23.59%
2024-06-21
|
+58.07%
2023-09
|
-30.06%
2015-03
|
2745 | 42.5% | 46.3% | |
| 스타리츠 (204210)(204210) | 2,035.00 | 2025-09-29 | 2016-09-22 |
일일 K
분봉 K
|
14,510.00
2023-12-12
|
1,965.00
2025-02-10
|
4.4M
2024-04-11
|
-
2025-02-12
|
+29.97%
2023-11-14
|
-29.91%
2024-03-27
|
+150.20%
2023-11
|
-63.06%
2024-04
|
2211 | 41.6% | 42.4% | |
| SK Securities No.11 Special Purpose Acquisition Co (472230)(472230) | 2,035.00 | 2025-09-29 | 2024-03-04 |
일일 K
분봉 K
|
5,700.00
2024-03-04
|
1,985.00
2025-01-22
|
89.4M
2024-03-04
|
0.0M
2025-08-28
|
+1.42%
2024-03-27
|
-2.34%
2024-06-17
|
+2.16%
2024-07
|
-2.57%
2024-05
|
373 | 33.8% | 33.5% | |
| 잇츠한불 (226320)(226320) | 12,230.00 | 2025-09-29 | 2015-12-28 |
일일 K
분봉 K
|
184,500.00
2016-04-24
|
7,510.00
2020-03-19
|
6.9M
2020-08-19
|
0.0M
2016-02-14
|
+100.00%
2016-01-10
|
-53.04%
2016-01-11
|
+100.00%
2020-07
|
-42.57%
2018-10
|
2540 | 42.6% | 47.6% | |
| 에스케이증권제13호스팩 (473950)(473950) | 2,040.00 | 2025-09-29 | 2024-07-25 |
일일 K
분봉 K
|
3,375.00
2024-07-25
|
1,900.00
2025-08-12
|
40.5M
2024-07-25
|
0.0M
2025-03-26
|
+1.30%
2024-11-01
|
-1.22%
2025-06-20
|
+1.45%
2024-07
|
-1.90%
2024-08
|
275 | 30.9% | 32.0% | |
| NPC (004250)(004250) | 4,085.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,200.00
2022-04-28
|
2,505.00
2020-03-19
|
44.5M
2021-12-21
|
0.0M
2017-09-27
|
+29.90%
2021-11-11
|
-21.32%
2022-05-25
|
+55.33%
2021-12
|
-26.29%
2022-09
|
2717 | 43.6% | 45.9% | |
| SM Life Design Group Co Ltd (063440)(063440) | 1,640.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,150.00
2021-04-23
|
820.00
2020-03-19
|
103.7M
2021-02-10
|
0.0M
2021-06-10
|
+30.00%
2018-05-10
|
-24.13%
2018-05-21
|
+152.88%
2016-04
|
-35.51%
2018-06
|
2811 | 41.6% | 45.8% | |