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 | ||||||
| 제일약품 (271980)(271980) | 15,150.00 | 2025-09-26 | 2017-07-17 |
일일 K
분봉 K
|
119,000.00
2020-11-11
|
10,120.00
2024-12-09
|
9.2M
2020-10-28
|
0.0M
2020-05-13
|
+40.00%
2017-08-29
|
-34.13%
2017-08-18
|
+48.93%
2020-05
|
-36.13%
2018-04
|
2122 | 40.0% | 50.4% | |
| 테크윙 (089030)(089030) | 59,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
70,800.00
2024-07-11
|
3,895.00
2015-01-06
|
11.0M
2023-06-23
|
0.0M
2017-04-02
|
+100.00%
2016-05-25
|
-55.48%
2020-03-18
|
+111.72%
2016-07
|
-62.81%
2022-06
|
2802 | 46.5% | 47.3% | |
| 크로넥스 (215570)(215570) | 835.00 | 2025-09-26 | 2015-12-28 |
일일 K
분봉 K
|
21,050.00
2017-06-13
|
300.00
2025-03-05
|
0.1M
2021-06-16
|
0.0M
2016-03-04
|
+15.00%
2025-02-19
|
-71.60%
2017-05-31
|
+80.02%
2019-01
|
-60.87%
2017-06
|
2379 | 42.9% | 46.3% | |
| 일동제약 (249420)(249420) | 26,700.00 | 2025-09-26 | 2016-08-31 |
일일 K
분봉 K
|
79,500.00
2022-04-06
|
9,280.00
2020-03-19
|
23.5M
2022-02-22
|
0.0M
2017-12-10
|
+29.98%
2022-03-11
|
-29.96%
2022-06-13
|
+104.26%
2021-12
|
-35.92%
2016-10
|
2383 | 43.0% | 47.0% | |
| 나이벡 (138610)(138610) | 31,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
55,500.00
2021-07-02
|
4,800.00
2019-08-06
|
9.0M
2020-01-22
|
0.0M
2020-08-06
|
+29.99%
2024-10-02
|
-22.94%
2018-04-26
|
+64.26%
2018-04
|
-36.29%
2018-10
|
2772 | 41.3% | 50.0% | |
| 헥토파이낸셜 (234340)(234340) | 19,290.00 | 2025-09-26 | 2019-07-12 |
일일 K
분봉 K
|
57,900.00
2019-07-12
|
11,750.00
2025-04-07
|
5.2M
2019-07-12
|
0.0M
2020-06-03
|
+29.97%
2025-06-09
|
-17.59%
2020-03-12
|
+58.93%
2023-12
|
-27.23%
2019-07
|
1575 | 42.7% | 49.3% | |
| 선바이오 (067370)(067370) | 6,490.00 | 2025-09-26 | 2016-01-22 |
일일 K
분봉 K
|
38,900.00
2021-05-12
|
2,986.67
2016-01-22
|
3.1M
2023-04-19
|
0.0M
2016-01-25
|
+29.96%
2023-04-17
|
-21.19%
2022-09-07
|
+188.14%
2016-02
|
-45.21%
2018-10
|
2366 | 44.9% | 49.0% | |
| 네오이뮨텍 (950220)(950220) | 753.00 | 2025-09-26 | 2021-03-16 |
일일 K
분봉 K
|
17,450.00
2021-03-16
|
826.00
2025-09-10
|
50.6M
2021-03-16
|
0.0M
2021-05-10
|
+29.93%
2024-09-05
|
-25.84%
2025-06-02
|
+33.05%
2023-12
|
-35.94%
2022-01
|
1180 | 39.1% | 51.9% | |
| 파인테크닉스 (106240)(106240) | 1,244.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,350.00
2022-06-01
|
700.00
2024-12-09
|
33.7M
2021-08-27
|
0.0M
2020-05-27
|
+132.92%
2022-05-02
|
-59.23%
2022-03-23
|
+61.56%
2020-04
|
-67.09%
2022-06
|
2759 | 42.3% | 48.4% | |
| 유진투자증권 (001200)(001200) | 3,790.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,460.00
2024-06-25
|
1,160.00
2020-03-19
|
26.4M
2020-05-06
|
0.0M
2021-02-09
|
+29.82%
2020-04-17
|
-16.19%
2023-07-21
|
+62.64%
2020-04
|
-29.46%
2024-11
|
2788 | 44.3% | 45.3% | |
| 틸론 (217880)(217880) | 2,495.00 | 2025-09-26 | 2015-05-28 |
일일 K
분봉 K
|
11,100.00
2023-02-21
|
1,400.00
2017-04-13
|
1.0M
2023-07-27
|
0.0M
2025-08-22
|
+15.04%
2015-12-03
|
-15.00%
2016-03-15
|
+95.82%
2017-06
|
-67.53%
2023-07
|
2308 | 41.2% | 48.6% | |
| 이지바이오 (353810)(353810) | 6,380.00 | 2025-09-26 | 2020-06-05 |
일일 K
분봉 K
|
33,000.00
2020-12-13
|
780.00
2020-06-05
|
49.2M
2020-06-12
|
0.0M
2021-07-28
|
+400.00%
2020-12-01
|
-80.12%
2020-12-09
|
+242.12%
2020-06
|
-32.06%
2022-06
|
1351 | 43.2% | 48.3% | |
| 제이앤티씨 (204270)(204270) | 22,450.00 | 2025-09-26 | 2020-03-04 |
일일 K
분봉 K
|
33,050.00
2024-07-04
|
4,340.00
2022-09-30
|
19.9M
2024-04-08
|
0.0M
2020-05-19
|
+29.82%
2024-04-01
|
-17.52%
2024-04-02
|
+58.70%
2024-06
|
-23.51%
2024-07
|
1406 | 42.5% | 49.1% | |
| 일동홀딩스 (000230)(000230) | 9,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
59,200.00
2022-04-22
|
5,470.00
2024-12-10
|
9.3M
2022-04-22
|
0.0M
2020-08-19
|
+36.79%
2015-02-06
|
-29.91%
2022-06-16
|
+103.92%
2022-04
|
-37.50%
2022-06
|
2763 | 40.8% | 48.1% | |
| 다원넥스뷰 (323350)(323350) | 6,520.00 | 2025-09-26 | 2019-05-21 |
일일 K
분봉 K
|
84,000.00
2021-12-27
|
4,050.00
2024-12-09
|
3.1M
2024-06-11
|
0.0M
2019-05-30
|
+28.70%
2024-02-16
|
-80.00%
2022-02-18
|
+169.73%
2020-04
|
-82.61%
2022-02
|
1075 | 41.0% | 43.3% | |
| 우진 (105840)(105840) | 15,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,300.00
2022-05-09
|
2,540.00
2020-03-13
|
35.4M
2022-05-09
|
0.0M
2016-05-01
|
+29.83%
2021-05-17
|
-20.00%
2021-05-18
|
+50.53%
2021-06
|
-26.61%
2022-09
|
2807 | 42.0% | 46.2% | |
| 로킷헬스케어 (376900)(376900) | 21,500.00 | 2025-09-26 | 2025-05-12 |
일일 K
분봉 K
|
23,700.00
2025-05-16
|
13,740.00
2025-06-17
|
42.2M
2025-05-12
|
0.1M
2025-08-21
|
+29.92%
2025-05-15
|
-11.59%
2025-06-12
|
-
-
|
-
-
|
86 | 41.9% | 52.3% | |
| 하나마이크론 (067310)(067310) | 21,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,200.00
2023-11-12
|
2,389.50
2020-03-19
|
37.5M
2020-08-06
|
0.0M
2017-01-15
|
+29.88%
2023-08-30
|
-31.12%
2020-03-13
|
+64.90%
2021-10
|
-43.63%
2020-03
|
2834 | 46.6% | 48.0% | |
| 한국피아이엠 (448900)(448900) | 16,770.00 | 2025-09-26 | 2023-08-30 |
일일 K
분봉 K
|
33,050.00
2024-04-29
|
8,700.00
2023-08-30
|
36.5M
2025-04-04
|
0.0M
2023-09-26
|
+29.97%
2025-04-15
|
-17.82%
2025-04-04
|
+106.56%
2024-04
|
-14.69%
2024-11
|
191 | 42.9% | 47.6% | |
| 유엑스엔 (337840)(337840) | 10,340.00 | 2025-09-26 | 2019-11-28 |
일일 K
분봉 K
|
37,200.00
2021-01-06
|
7,000.00
2019-12-19
|
0.1M
2024-10-21
|
0.0M
2019-12-18
|
+15.00%
2021-09-07
|
-15.00%
2024-09-23
|
+66.50%
2020-08
|
-25.14%
2024-10
|
1420 | 44.8% | 46.6% | |
| 엔비티 (236810)(236810) | 3,685.00 | 2025-09-26 | 2021-01-21 |
일일 K
분봉 K
|
38,550.00
2021-01-24
|
2,760.00
2025-04-09
|
28.6M
2025-06-27
|
0.0M
2025-05-26
|
+100.00%
2021-01-22
|
-54.86%
2021-01-24
|
+53.97%
2021-01
|
-57.28%
2021-05
|
1218 | 42.9% | 49.6% | |
| 인바이오젠 (101140)(101140) | 12,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,300.00
2023-01-13
|
553.00
2023-03-12
|
52.0M
2021-07-13
|
-
2025-01-02
|
+2,019.02%
2023-02-20
|
-95.00%
2023-01-15
|
+1,419.61%
2022-12
|
-49.80%
2022-10
|
2340 | 42.1% | 47.7% | |
| 인베니아 (079950)(079950) | 585.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,770.00
2017-02-02
|
553.00
2025-03-19
|
17.1M
2023-05-22
|
0.0M
2017-05-03
|
+29.99%
2023-03-17
|
-18.50%
2020-03-08
|
+36.91%
2016-02
|
-31.96%
2020-03
|
2703 | 42.4% | 49.0% | |
| 씨어스테크놀로지 (458870)(458870) | 61,900.00 | 2025-09-26 | 2024-06-19 |
일일 K
분봉 K
|
66,500.00
2025-09-05
|
8,540.00
2024-11-15
|
21.7M
2024-06-19
|
0.0M
2025-04-30
|
+16.05%
2025-08-22
|
-15.39%
2024-08-02
|
+11.60%
2024-08
|
-24.05%
2024-06
|
301 | 53.8% | 44.2% | |
| 참엔지니어링 (009310)(009310) | 1,353.00 | 2025-09-26 | 2016-05-23 |
일일 K
분봉 K
|
3,635.00
2016-09-22
|
225.00
2025-03-11
|
71.5M
2024-02-16
|
-
2025-04-09
|
+368.90%
2025-05-09
|
-25.63%
2025-03-11
|
+63.89%
2024-02
|
-35.29%
2022-06
|
2348 | 40.4% | 48.9% | |
| 프로젠 (296160)(296160) | 6,000.00 | 2025-09-26 | 2023-11-15 |
일일 K
분봉 K
|
9,970.00
2025-07-14
|
2,465.00
2023-11-20
|
0.2M
2023-12-01
|
0.0M
2024-08-08
|
+14.98%
2023-11-28
|
-15.00%
2025-09-10
|
+95.76%
2023-11
|
-13.33%
2023-12
|
446 | 43.7% | 48.2% | |
| 씨아이테크 (004920)(004920) | 1,340.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,405.00
2018-04-19
|
417.00
2019-08-25
|
48.8M
2017-08-04
|
0.0M
2020-05-19
|
+237.55%
2018-03-08
|
-66.67%
2018-03-07
|
+289.76%
2018-04
|
-33.66%
2022-02
|
2736 | 43.4% | 48.0% | |
| 지에프씨생명과학 (388610)(388610) | 21,000.00 | 2025-09-26 | 2022-12-23 |
일일 K
분봉 K
|
40,000.00
2025-06-30
|
3,410.00
2023-10-26
|
40.8M
2025-06-30
|
0.0M
2023-08-02
|
+25.36%
2025-08-06
|
-15.00%
2023-01-16
|
+58.82%
2024-05
|
-37.75%
2023-01
|
625 | 40.6% | 43.2% | |
| 대화제약 (067080)(067080) | 17,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
59,700.00
2015-11-06
|
5,820.00
2020-03-19
|
22.0M
2025-03-11
|
0.0M
2020-05-18
|
+30.00%
2024-09-25
|
-21.57%
2015-07-22
|
+79.35%
2015-06
|
-33.15%
2023-10
|
2800 | 42.2% | 46.9% | |
| 디와이디대양 (219550)(219550) | 262.00 | 2025-09-26 | 2015-07-22 |
일일 K
분봉 K
|
18,300.00
2019-05-03
|
222.00
2024-09-02
|
144.1M
2023-05-23
|
0.0M
2016-07-07
|
+944.09%
2019-10-21
|
-90.00%
2019-06-13
|
+550.44%
2020-11
|
-82.19%
2021-01
|
2531 | 40.7% | 50.4% | |
| 에피바이오텍 (446440)(446440) | 16,390.00 | 2025-09-26 | 2023-07-31 |
일일 K
분봉 K
|
25,500.00
2023-07-31
|
8,110.00
2024-08-02
|
0.0M
2023-08-03
|
0.0M
2023-08-30
|
+14.90%
2023-09-25
|
-14.98%
2023-08-21
|
+20.42%
2023-12
|
-35.53%
2023-08
|
506 | 38.1% | 49.2% | |
| HVM Co Ltd (295310)(295310) | 25,400.00 | 2025-09-26 | 2024-06-28 |
일일 K
분봉 K
|
35,850.00
2025-08-01
|
10,460.00
2024-07-18
|
19.5M
2024-06-28
|
0.0M
2025-08-21
|
+29.89%
2025-08-01
|
-19.69%
2024-11-18
|
+28.61%
2024-08
|
-41.11%
2024-07
|
294 | 47.3% | 49.3% | |
| 아시아경제 (127710)(127710) | 1,085.00 | 2025-09-26 | 2015-07-31 |
일일 K
분봉 K
|
9,500.00
2016-08-01
|
850.00
2020-03-19
|
33.6M
2015-08-03
|
0.0M
2020-09-08
|
+30.00%
2016-04-11
|
-24.50%
2016-07-19
|
+106.05%
2021-04
|
-35.78%
2016-08
|
2594 | 43.1% | 47.1% | |
| 다날 (064260)(064260) | 10,540.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,850.00
2021-12-13
|
2,190.00
2020-03-19
|
144.0M
2021-02-22
|
0.0M
2017-03-05
|
+76.55%
2016-06-02
|
-44.01%
2016-06-03
|
+63.84%
2021-02
|
-34.27%
2022-01
|
2899 | 42.5% | 47.3% | |
| 타스컴 (336040)(336040) | 4,945.00 | 2025-09-26 | 2019-12-02 |
일일 K
분봉 K
|
31,000.00
2021-07-08
|
2,475.00
2025-09-01
|
0.0M
2023-03-20
|
0.0M
2020-02-06
|
+15.00%
2019-12-16
|
-15.00%
2024-03-07
|
+60.38%
2024-07
|
-36.09%
2024-04
|
1398 | 36.5% | 44.8% | |
| 비에이치아이 (083650)(083650) | 48,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
59,400.00
2025-08-29
|
1,105.00
2020-03-23
|
14.7M
2024-11-22
|
0.0M
2020-06-04
|
+30.00%
2016-01-15
|
-17.85%
2024-11-15
|
+79.35%
2018-11
|
-39.64%
2022-09
|
2751 | 44.0% | 47.1% | |
| 디지아이 (043360)(043360) | 2,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,020.00
2021-07-15
|
1,090.00
2020-03-23
|
9.0M
2021-07-02
|
0.0M
2021-05-11
|
+29.91%
2021-06-16
|
-21.30%
2020-03-18
|
+27.61%
2020-04
|
-36.25%
2020-03
|
2674 | 46.0% | 46.6% | |
| 퍼시스 (016800)(016800) | 45,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
67,900.00
2021-04-23
|
24,100.00
2020-03-19
|
0.5M
2021-04-23
|
0.0M
2025-01-09
|
+29.94%
2021-04-05
|
-13.82%
2021-04-08
|
+53.89%
2021-04
|
-15.04%
2019-05
|
2641 | 44.6% | 43.2% | |
| 케이엔더블유 (105330)(105330) | 5,390.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,450.00
2021-11-19
|
2,869.00
2020-03-23
|
3.6M
2023-08-16
|
0.0M
2021-01-21
|
+29.94%
2024-10-24
|
-25.35%
2020-10-23
|
+74.38%
2020-04
|
-36.04%
2020-11
|
2662 | 44.3% | 49.3% | |
| 펨토바이오메드 (327610)(327610) | 2,770.00 | 2025-09-26 | 2019-07-10 |
일일 K
분봉 K
|
34,100.00
2021-07-19
|
2,565.00
2025-05-16
|
0.1M
2021-06-16
|
0.0M
2019-08-05
|
+15.00%
2024-01-26
|
-14.95%
2024-01-03
|
+90.38%
2021-06
|
-27.13%
2020-03
|
1517 | 39.8% | 49.4% | |
| 에이팩트 (200470)(200470) | 4,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,000.00
2019-04-15
|
1,400.00
2015-08-24
|
31.8M
2024-06-04
|
0.0M
2020-06-24
|
+50.00%
2022-05-30
|
-37.83%
2021-07-16
|
+104.00%
2022-07
|
-53.63%
2022-06
|
2761 | 43.4% | 48.7% | |
| 케이엠제약 (225430)(225430) | 649.00 | 2025-09-26 | 2015-10-08 |
일일 K
분봉 K
|
10,600.00
2018-09-04
|
510.00
2025-02-28
|
51.6M
2020-08-21
|
0.0M
2016-04-28
|
+30.00%
2019-11-15
|
-33.32%
2020-02-03
|
+122.85%
2018-08
|
-51.38%
2018-09
|
2268 | 42.9% | 45.9% | |
| 네오티스 (085910)(085910) | 4,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,830.00
2015-04-16
|
2,410.00
2020-03-20
|
18.9M
2021-06-11
|
0.0M
2020-05-13
|
+15.97%
2020-03-18
|
-15.58%
2020-03-13
|
+27.93%
2015-04
|
-20.67%
2018-10
|
2727 | 44.8% | 43.5% | |
| 삐아 (451250)(451250) | 11,890.00 | 2025-09-26 | 2024-04-25 |
일일 K
분봉 K
|
25,400.00
2024-06-14
|
8,010.00
2024-12-09
|
13.3M
2024-04-25
|
0.0M
2025-09-03
|
+30.00%
2024-04-29
|
-18.46%
2024-08-02
|
+11.16%
2024-12
|
-26.66%
2024-10
|
336 | 41.1% | 56.5% | |
| 대창솔루션 (096350)(096350) | 452.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,990.00
2018-05-22
|
207.00
2020-03-23
|
155.9M
2020-11-13
|
0.0M
2020-06-03
|
+496.05%
2017-05-08
|
-84.08%
2017-05-10
|
+55.06%
2016-04
|
-87.48%
2017-04
|
2722 | 42.0% | 49.1% | |
| 현대사료 (016790)(016790) | 994.00 | 2025-09-26 | 2018-06-01 |
일일 K
분봉 K
|
144,300.00
2022-04-24
|
899.00
2024-02-28
|
134.1M
2024-01-19
|
-
2025-01-02
|
+400.00%
2020-05-18
|
-82.63%
2022-03-23
|
+552.51%
2022-03
|
-83.29%
2021-08
|
1754 | 37.1% | 42.6% | |
| KT(033780) | 137,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
149,400.00
2025-08-08
|
63,000.00
2020-03-23
|
2.0M
2020-03-04
|
0.0M
2020-06-03
|
+12.95%
2024-09-10
|
-12.57%
2024-09-11
|
+16.85%
2024-08
|
-11.81%
2020-03
|
2890 | 42.2% | 40.9% | |
| 비츠로시스 (054220)(054220) | 417.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
242,200.00
2018-05-11
|
309.00
2025-06-30
|
45.0M
2025-08-25
|
0.0M
2017-07-30
|
+8,597.50%
2018-05-23
|
-98.57%
2016-05-23
|
+9,117.39%
2018-04
|
-45.07%
2018-12
|
1905 | 43.8% | 49.6% | |
| 영원무역 (111770)(111770) | 62,800.00 | 2025-09-26 | 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% | |
| KC그린홀딩스 (009440)(009440) | 756.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
13,550.00
2015-05-27
|
705.00
2024-08-20
|
15.4M
2023-05-25
|
-
2025-03-20
|
+29.99%
2023-05-10
|
-26.51%
2024-08-07
|
+38.80%
2023-11
|
-49.75%
2024-08
|
2733 | 41.1% | 45.5% | |