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 | ||||||
| 인천도시가스 (034590)(034590) | 26,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
46,000.00
2015-07-20
|
20,450.00
2020-03-24
|
0.5M
2022-04-27
|
0.0M
2015-05-03
|
+7.96%
2022-02-14
|
-7.10%
2020-03-06
|
+7.86%
2022-11
|
-11.88%
2016-01
|
2642 | 40.5% | 39.4% | |
| 석경에이티 (357550)(357550) | 52,700.00 | 2025-09-29 | 2020-12-23 |
일일 K
분봉 K
|
80,900.00
2023-06-21
|
12,950.00
2022-02-15
|
16.6M
2020-12-24
|
0.0M
2021-02-09
|
+29.95%
2023-03-03
|
-13.58%
2023-03-23
|
+117.65%
2023-03
|
-29.13%
2021-01
|
1214 | 40.1% | 48.7% | |
| 미래에셋드림스팩1호 (442900)(442900) | 10,550.00 | 2025-09-29 | 2023-03-15 |
일일 K
분봉 K
|
10,490.00
2025-09-10
|
9,250.00
2023-10-24
|
0.7M
2023-03-15
|
0.0M
2024-11-28
|
+1.26%
2023-03-16
|
-1.15%
2023-03-21
|
+2.49%
2024-07
|
-1.15%
2023-07
|
610 | 40.2% | 31.1% | |
| 유틸렉스 (263050)(263050) | 1,589.00 | 2025-09-29 | 2018-12-24 |
일일 K
분봉 K
|
74,700.00
2020-06-14
|
1,163.00
2025-05-15
|
25.9M
2022-08-25
|
0.0M
2025-03-10
|
+250.91%
2019-10-24
|
-73.87%
2020-06-14
|
+92.14%
2022-08
|
-75.28%
2019-09
|
1750 | 41.1% | 53.8% | |
| 에스피지 (058610)(058610) | 26,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
44,800.00
2023-09-11
|
3,340.00
2020-03-23
|
21.1M
2023-03-15
|
0.0M
2017-08-20
|
+29.49%
2018-02-09
|
-19.43%
2020-03-18
|
+67.60%
2023-03
|
-33.82%
2023-10
|
2827 | 43.8% | 44.3% | |
| 인화정공 (101930)(101930) | 53,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
59,900.00
2025-08-29
|
2,440.00
2020-03-23
|
2.6M
2021-05-03
|
0.0M
2020-06-02
|
+20.27%
2020-11-25
|
-16.53%
2020-03-16
|
+80.90%
2024-06
|
-29.66%
2020-03
|
2659 | 44.7% | 46.2% | |
| YM Co Ltd (007530)(007530) | 2,680.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,450.00
2016-11-27
|
733.33
2020-03-19
|
7.1M
2016-07-08
|
0.0M
2021-07-19
|
+50.00%
2019-10-08
|
-38.32%
2021-03-28
|
+89.72%
2016-07
|
-37.66%
2018-10
|
2565 | 44.2% | 48.9% | |
| 하이브 (352820)(352820) | 270,000.00 | 2025-09-29 | 2020-10-15 |
일일 K
분봉 K
|
421,500.00
2021-11-17
|
107,000.00
2022-10-13
|
6.6M
2020-10-15
|
0.0M
2024-03-17
|
+11.46%
2022-09-14
|
-24.87%
2022-05-13
|
+42.93%
2023-04
|
-44.96%
2020-10
|
1359 | 43.3% | 43.1% | |
| YTN (040300)(040300) | 2,705.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,460.00
2023-09-08
|
1,120.00
2020-03-19
|
26.9M
2022-09-23
|
0.0M
2016-09-11
|
+30.00%
2023-09-10
|
-22.88%
2020-03-12
|
+85.46%
2022-09
|
-28.15%
2023-10
|
2724 | 41.1% | 47.1% | |
| 오성첨단소재 (052420)(052420) | 1,628.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,610.00
2017-01-23
|
337.00
2015-03-16
|
243.8M
2020-10-13
|
0.0M
2016-09-18
|
+625.62%
2018-01-02
|
-84.14%
2017-11-23
|
+894.95%
2017-01
|
-83.29%
2016-07
|
2690 | 41.5% | 49.7% | |
| 케이씨피드 (025880)(025880) | 2,720.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,820.00
2022-04-26
|
1,015.00
2020-03-20
|
30.3M
2019-09-27
|
0.0M
2017-03-19
|
+30.00%
2021-03-09
|
-29.93%
2017-02-01
|
+85.22%
2021-03
|
-43.05%
2017-04
|
2763 | 44.1% | 45.6% | |
| 폴라리스오피스 (041020)(041020) | 5,470.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,550.00
2024-05-14
|
850.00
2020-03-23
|
81.7M
2023-07-18
|
0.0M
2021-07-08
|
+30.00%
2020-10-27
|
-29.89%
2017-02-02
|
+69.46%
2020-11
|
-40.91%
2017-02
|
2772 | 41.1% | 48.5% | |
| 한국화장품 (123690)(123690) | 10,970.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
23,400.00
2017-05-19
|
4,415.00
2015-01-02
|
15.9M
2020-01-13
|
0.0M
2015-06-14
|
+30.00%
2024-05-02
|
-18.92%
2017-02-28
|
+97.71%
2023-08
|
-34.75%
2018-10
|
2842 | 41.0% | 46.2% | |
| 티움바이오 (321550)(321550) | 5,500.00 | 2025-09-29 | 2019-11-22 |
일일 K
분봉 K
|
29,600.00
2021-01-06
|
2,900.00
2025-03-20
|
22.9M
2019-11-22
|
0.0M
2020-05-14
|
+29.74%
2019-11-22
|
-22.49%
2020-03-06
|
+42.01%
2023-12
|
-30.65%
2021-01
|
1497 | 42.6% | 49.3% | |
| 바른손 (018700)(018700) | 1,102.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,599.00
2016-09-19
|
738.00
2025-03-31
|
41.3M
2021-10-01
|
0.0M
2021-08-31
|
+30.02%
2016-04-15
|
-29.31%
2017-03-17
|
+79.39%
2020-02
|
-48.50%
2015-05
|
2763 | 43.3% | 47.9% | |
| 브이원텍 (251630)(251630) | 5,530.00 | 2025-09-29 | 2017-07-13 |
일일 K
분봉 K
|
48,050.00
2017-12-17
|
3,400.00
2024-12-10
|
8.3M
2023-01-03
|
0.0M
2020-06-16
|
+100.00%
2017-07-14
|
-55.13%
2018-02-05
|
+52.36%
2017-11
|
-54.31%
2018-05
|
2097 | 45.3% | 48.5% | |
| 에이블씨엔씨 (078520)(078520) | 11,060.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,750.00
2016-06-06
|
4,060.00
2022-10-17
|
6.7M
2025-07-08
|
0.0M
2021-01-13
|
+29.86%
2018-09-21
|
-30.54%
2015-11-04
|
+53.57%
2024-05
|
-40.07%
2018-10
|
2841 | 44.6% | 47.2% | |
| 해성옵틱스 (076610)(076610) | 554.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,060.00
2015-03-04
|
273.00
2023-11-12
|
22.4M
2020-02-17
|
0.0M
2021-08-24
|
+438.88%
2023-01-30
|
-80.27%
2022-03-24
|
+430.53%
2022-05
|
-44.81%
2020-03
|
2678 | 43.2% | 51.1% | |
| 이연제약 (102460)(102460) | 11,270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
77,700.00
2021-07-09
|
6,794.10
2020-03-19
|
20.7M
2021-05-18
|
0.0M
2015-06-14
|
+30.00%
2015-10-21
|
-29.28%
2016-02-11
|
+72.91%
2021-05
|
-26.25%
2017-01
|
2772 | 43.0% | 48.6% | |
| 성창기업지주 (000180)(000180) | 1,695.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
46,050.00
2016-04-03
|
994.00
2020-03-23
|
44.7M
2020-10-20
|
0.0M
2015-07-12
|
+917.37%
2015-09-03
|
-90.73%
2015-06-17
|
+33.91%
2015-05
|
-88.90%
2016-03
|
2739 | 42.0% | 46.5% | |
| 브레인즈컴퍼니 (099390)(099390) | 5,660.00 | 2025-09-29 | 2021-08-19 |
일일 K
분봉 K
|
74,100.00
2021-08-20
|
4,620.00
2024-12-10
|
5.8M
2023-02-02
|
0.0M
2021-09-02
|
+100.00%
2022-02-11
|
-51.04%
2022-03-14
|
+57.86%
2023-01
|
-56.26%
2022-05
|
1019 | 42.7% | 50.1% | |
| 미래반도체 (254490)(254490) | 16,990.00 | 2025-09-29 | 2023-01-27 |
일일 K
분봉 K
|
37,900.00
2023-04-07
|
9,100.00
2025-04-09
|
14.9M
2023-01-30
|
0.0M
2025-04-01
|
+30.00%
2025-04-10
|
-18.84%
2024-07-30
|
+71.73%
2023-03
|
-31.15%
2023-04
|
679 | 40.2% | 52.4% | |
| KG ETS (151860)(151860) | 5,720.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,600.00
2023-04-21
|
2,110.00
2020-03-19
|
50.1M
2022-05-13
|
0.0M
2020-06-15
|
+30.00%
2023-07-13
|
-29.07%
2023-04-07
|
+83.54%
2021-06
|
-30.48%
2022-09
|
2836 | 40.8% | 46.7% | |
| 미스터블루 (207760)(207760) | 1,717.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,050.00
2020-07-10
|
845.00
2025-04-09
|
99.0M
2025-04-30
|
0.0M
2017-11-12
|
+200.00%
2022-11-18
|
-68.65%
2022-12-05
|
+170.13%
2021-01
|
-69.10%
2022-05
|
2764 | 42.4% | 48.7% | |
| 한국화장품제조 (003350)(003350) | 58,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
89,400.00
2024-09-03
|
7,810.00
2015-01-02
|
3.7M
2024-05-21
|
0.0M
2020-06-17
|
+29.96%
2020-06-10
|
-15.36%
2024-11-06
|
+178.19%
2015-03
|
-41.63%
2024-11
|
2829 | 42.3% | 46.7% | |
| 대원전선 (006340)(006340) | 2,910.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,450.00
2024-05-13
|
544.00
2020-03-23
|
169.7M
2021-06-24
|
0.0M
2020-05-13
|
+30.00%
2021-05-14
|
-20.60%
2018-04-19
|
+124.01%
2024-04
|
-31.05%
2018-06
|
2850 | 41.8% | 44.8% | |
| 디이엔티 (079810)(079810) | 5,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,200.00
2023-07-25
|
1,720.00
2020-03-19
|
7.3M
2019-07-10
|
0.0M
2020-06-02
|
+29.96%
2019-06-27
|
-26.09%
2020-03-18
|
+117.95%
2023-07
|
-35.19%
2023-10
|
2747 | 43.0% | 50.0% | |
| 한독크린텍 (256150)(256150) | 5,890.00 | 2025-09-29 | 2019-09-05 |
일일 K
분봉 K
|
40,200.00
2021-04-11
|
4,905.00
2020-03-23
|
6.7M
2019-09-05
|
0.0M
2021-05-27
|
+100.00%
2019-09-06
|
-54.54%
2021-04-05
|
+120.99%
2021-01
|
-54.87%
2020-02
|
1517 | 43.7% | 46.5% | |
| 비츠로셀 (082920)(082920) | 29,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,500.00
2025-08-11
|
5,746.00
2015-06-04
|
4.9M
2023-06-21
|
0.0M
2020-03-18
|
+32.00%
2017-01-25
|
-25.81%
2017-01-23
|
+26.42%
2019-10
|
-19.49%
2022-09
|
2443 | 43.6% | 46.1% | |
| 포스뱅크 (105760)(105760) | 5,910.00 | 2025-09-29 | 2024-01-29 |
일일 K
분봉 K
|
56,300.00
2024-01-29
|
5,350.00
2024-12-09
|
21.0M
2024-01-29
|
0.0M
2025-08-06
|
+19.91%
2024-01-29
|
-17.02%
2024-07-24
|
+9.42%
2024-01
|
-29.20%
2024-02
|
401 | 42.1% | 53.1% | |
| 감성코퍼레이션 (036620)(036620) | 5,980.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,620.00
2025-07-10
|
485.00
2020-03-19
|
33.9M
2021-02-17
|
0.0M
2021-06-09
|
+29.97%
2017-12-12
|
-29.93%
2018-01-11
|
+82.82%
2016-07
|
-33.92%
2016-08
|
2752 | 43.8% | 49.6% | |
| S선도전기 (007610)(007610) | 3,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,330.00
2018-04-19
|
1,500.00
2020-03-23
|
48.5M
2021-10-01
|
-
2025-01-02
|
+30.00%
2016-05-18
|
-22.19%
2018-05-01
|
+91.86%
2018-03
|
-33.24%
2018-10
|
2096 | 40.0% | 39.7% | |
| 상신이디피 (091580)(091580) | 12,020.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,500.00
2023-04-18
|
2,310.00
2015-08-24
|
10.0M
2016-04-25
|
0.0M
2020-06-16
|
+29.94%
2015-09-09
|
-22.81%
2020-03-13
|
+78.32%
2015-09
|
-33.95%
2020-03
|
2811 | 44.0% | 45.8% | |
| 동아화성 (041930)(041930) | 6,010.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,850.00
2021-01-22
|
2,425.00
2020-03-23
|
26.2M
2020-09-10
|
0.0M
2017-11-12
|
+29.95%
2022-09-29
|
-19.23%
2020-03-08
|
+45.24%
2022-11
|
-24.57%
2022-09
|
2768 | 43.5% | 46.4% | |
| 강원랜드 (035250)(035250) | 18,080.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
45,900.00
2015-08-20
|
13,330.00
2024-08-05
|
16.9M
2024-09-05
|
0.0M
2020-05-14
|
+12.31%
2020-03-16
|
-8.65%
2020-03-12
|
+35.77%
2020-04
|
-21.15%
2021-11
|
2876 | 42.1% | 44.1% | |
| 드림텍 (192650)(192650) | 6,130.00 | 2025-09-29 | 2019-03-14 |
일일 K
분봉 K
|
21,574.60
2020-08-04
|
2,690.70
2020-03-19
|
46.8M
2020-06-04
|
0.0M
2025-07-16
|
+29.78%
2020-11-12
|
-21.36%
2020-03-18
|
+78.16%
2020-07
|
-26.07%
2023-10
|
1748 | 43.3% | 46.7% | |
| 유비벨록스 (089850)(089850) | 6,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,850.00
2022-01-06
|
3,400.00
2020-03-19
|
19.8M
2025-04-29
|
0.0M
2020-05-20
|
+100.00%
2022-08-02
|
-52.58%
2022-06-02
|
+76.07%
2022-05
|
-54.73%
2022-06
|
2700 | 44.2% | 47.1% | |
| 이화산업 (000760)(000760) | 12,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,700.00
2023-04-21
|
9,120.00
2024-12-10
|
1.7M
2023-04-21
|
0.0M
2018-11-27
|
+30.00%
2023-04-10
|
-14.89%
2023-04-17
|
+63.50%
2015-03
|
-20.92%
2023-06
|
2668 | 41.6% | 46.7% | |
| GS건설 (006360)(006360) | 18,470.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
56,500.00
2018-10-04
|
12,670.00
2023-10-10
|
9.2M
2023-07-06
|
0.0M
2020-03-24
|
+17.61%
2020-03-12
|
-19.47%
2023-05-31
|
+37.84%
2018-04
|
-23.39%
2018-10
|
2965 | 42.2% | 43.3% | |
| 파인테크닉스 (106240)(106240) | 1,233.00 | 2025-09-29 | 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% | |
| CMG제약 (058820)(058820) | 1,852.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,771.00
2017-11-28
|
852.00
2015-01-02
|
102.7M
2019-11-14
|
0.0M
2021-09-07
|
+29.98%
2016-03-15
|
-23.06%
2018-03-23
|
+121.87%
2017-11
|
-26.76%
2019-05
|
2882 | 44.1% | 46.6% | |
| 삼성물산우B (02826K)(02826K) | 123,700.00 | 2025-09-29 | 2018-01-22 |
일일 K
분봉 K
|
156,000.00
2021-04-26
|
52,100.00
2020-03-23
|
1.3M
2020-10-27
|
0.0M
2020-03-24
|
+29.86%
2020-09-23
|
-10.31%
2020-09-25
|
+26.43%
2020-10
|
-19.67%
2020-03
|
1903 | 43.4% | 45.9% | |
| HLB Genex Inc (187420)(187420) | 3,160.00 | 2025-09-29 | 2015-05-29 |
일일 K
분봉 K
|
53,100.00
2015-07-07
|
2,350.00
2020-03-20
|
14.9M
2022-08-09
|
0.0M
2020-10-21
|
+100.00%
2016-05-26
|
-52.07%
2017-06-01
|
+111.06%
2020-08
|
-57.73%
2016-02
|
2645 | 42.8% | 49.0% | |
| 우원개발 (046940)(046940) | 3,165.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,050.00
2018-05-02
|
1,705.00
2015-01-05
|
19.3M
2024-07-31
|
0.0M
2016-09-11
|
+30.00%
2018-05-08
|
-21.85%
2018-05-07
|
+65.33%
2018-04
|
-34.76%
2018-10
|
2777 | 43.9% | 46.8% | |
| 이노뎁 (303530)(303530) | 6,410.00 | 2025-09-29 | 2021-06-18 |
일일 K
분봉 K
|
34,550.00
2021-11-22
|
5,930.00
2024-12-09
|
6.7M
2024-02-20
|
0.0M
2021-07-19
|
+29.89%
2021-08-31
|
-18.48%
2024-07-19
|
+52.15%
2021-07
|
-29.48%
2022-01
|
1087 | 41.2% | 49.7% | |
| VC Inc (365900)(365900) | 3,210.00 | 2025-09-29 | 2022-02-24 |
일일 K
분봉 K
|
19,500.00
2022-02-24
|
2,465.00
2025-07-07
|
6.5M
2022-02-24
|
0.0M
2024-12-19
|
+20.15%
2022-11-15
|
-11.04%
2024-07-23
|
+15.47%
2022-12
|
-26.14%
2022-09
|
893 | 40.9% | 50.5% | |
| 파트론 (091700)(091700) | 6,480.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,850.00
2019-06-18
|
6,130.00
2020-03-19
|
8.8M
2015-08-06
|
0.0M
2020-07-15
|
+16.32%
2020-03-06
|
-11.92%
2020-05-15
|
+29.76%
2019-03
|
-23.87%
2022-06
|
2864 | 41.8% | 43.1% | |
| 오름테라퓨틱 (475830)(475830) | 32,550.00 | 2025-09-29 | 2025-02-14 |
일일 K
분봉 K
|
42,250.00
2025-02-20
|
15,950.00
2025-06-09
|
19.2M
2025-02-14
|
0.1M
2025-08-07
|
+29.86%
2025-02-18
|
-30.00%
2025-04-28
|
-
-
|
-
-
|
143 | 47.6% | 49.0% | |
| KG모빌리티 (003620)(003620) | 3,295.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,940.00
2023-04-28
|
1,100.00
2020-03-20
|
60.9M
2020-07-07
|
-
2025-04-10
|
+398.92%
2023-04-28
|
-26.45%
2020-05-29
|
+98.15%
2020-06
|
-28.25%
2023-05
|
2160 | 40.9% | 49.2% | |
| MOT Co Ltd (413390)(413390) | 6,620.00 | 2025-09-29 | 2024-11-18 |
일일 K
분봉 K
|
12,260.00
2025-03-19
|
5,040.00
2025-02-03
|
17.6M
2024-11-18
|
0.0M
2025-01-09
|
+29.99%
2025-02-26
|
-10.59%
2025-03-04
|
+-4.36%
2024-11
|
-22.96%
2024-12
|
185 | 41.6% | 53.0% | |