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 | ||||||
| 코리아써우 (007815)(007815) | 6,800.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
14,150.00
2022-05-04
|
2,000.00
2020-03-19
|
2.8M
2023-02-15
|
0.0M
2018-10-18
|
+29.87%
2023-11-29
|
-16.58%
2020-03-06
|
+44.51%
2020-12
|
-24.94%
2020-03
|
1826 | 44.9% | 46.5% | |
| 삼양홀딩스우 (000075)(000075) | 83,500.00 | 2025-08-19 | 2018-03-06 |
일일 K
분봉 K
|
98,900.00
2025-07-14
|
25,250.00
2020-03-23
|
0.1M
2020-07-27
|
-
2025-07-01
|
+29.97%
2020-06-30
|
-13.70%
2021-01-28
|
+31.68%
2021-04
|
-17.07%
2020-03
|
1804 | 43.0% | 41.7% | |
| 동양우 (001525)(001525) | 6,830.00 | 2025-09-29 | 2018-05-08 |
일일 K
분봉 K
|
23,050.00
2018-05-29
|
3,570.00
2025-04-14
|
0.4M
2020-09-21
|
0.0M
2024-09-19
|
+30.00%
2018-05-24
|
-29.90%
2020-06-01
|
+95.02%
2018-05
|
-33.87%
2018-06
|
1808 | 43.3% | 47.3% | |
| Hana 34 Special Purpose Acquisition Company Co Ltd (484130)(484130) | 2,035.00 | 2025-09-29 | 2024-11-19 |
일일 K
분봉 K
|
2,170.00
2024-11-19
|
1,985.00
2024-12-23
|
7.3M
2024-11-19
|
0.0M
2025-06-12
|
+0.96%
2025-06-16
|
-0.96%
2025-07-25
|
+0.55%
2024-11
|
0.00%
2024-12
|
184 | 33.7% | 28.8% | |
| 하나26호스팩 (446750)(446750) | 2,110.00 | 2025-09-29 | 2023-03-07 |
일일 K
분봉 K
|
2,245.00
2024-07-10
|
1,991.00
2023-03-08
|
1.5M
2023-03-07
|
0.0M
2024-09-05
|
+2.08%
2024-01-31
|
-2.37%
2023-06-26
|
+3.88%
2024-01
|
-3.74%
2024-11
|
616 | 37.3% | 31.8% | |
| 타조엔터테인먼트 (476710)(476710) | 16,000.00 | 2025-07-25 | 2024-10-30 |
일일 K
분봉 K
|
37,450.00
2024-11-07
|
8,190.00
2024-11-26
|
0.0M
2024-10-30
|
-
2025-01-22
|
+15.43%
2024-12-12
|
-15.00%
2024-11-06
|
+21.11%
2024-12
|
-52.75%
2024-11
|
73 | 32.9% | 49.3% | |
| 유안타제13호스팩 (449020)(449020) | 2,120.00 | 2025-09-29 | 2023-02-28 |
일일 K
분봉 K
|
2,115.00
2025-09-09
|
1,886.00
2023-10-24
|
2.1M
2023-02-28
|
0.0M
2025-03-20
|
+1.01%
2023-09-06
|
-1.41%
2023-08-22
|
+2.75%
2024-02
|
-1.46%
2024-08
|
620 | 34.2% | 28.7% | |
| 셀비온 (308430)(308430) | 17,900.00 | 2025-09-29 | 2024-10-16 |
일일 K
분봉 K
|
29,600.00
2025-07-31
|
9,930.00
2024-11-18
|
22.6M
2024-10-16
|
0.1M
2025-05-23
|
+29.78%
2024-10-16
|
-21.15%
2025-09-05
|
+-10.40%
2024-12
|
-26.92%
2024-10
|
223 | 44.4% | 52.0% | |
| 꿈비 (407400)(407400) | 5,580.00 | 2025-09-29 | 2023-02-09 |
일일 K
분봉 K
|
33,200.00
2023-03-26
|
4,955.00
2024-11-15
|
17.8M
2023-02-13
|
0.0M
2024-11-20
|
+30.00%
2023-04-13
|
-29.23%
2023-04-09
|
+52.03%
2024-12
|
-47.40%
2023-07
|
672 | 40.0% | 53.9% | |
| IBKS제24호스팩 (469480)(469480) | 2,185.00 | 2025-09-29 | 2024-02-01 |
일일 K
분봉 K
|
4,985.00
2024-02-01
|
2,010.00
2024-12-09
|
39.6M
2024-02-01
|
0.0M
2025-09-05
|
+1.92%
2025-01-31
|
-2.34%
2024-09-09
|
+3.06%
2024-02
|
-3.86%
2024-11
|
392 | 35.7% | 37.8% | |
| 이성씨엔아이 (379390)(379390) | 5,900.00 | 2025-09-26 | 2021-06-04 |
일일 K
분봉 K
|
16,900.00
2021-06-04
|
5,620.00
2025-09-03
|
0.0M
2022-05-03
|
-
2025-02-27
|
+14.80%
2023-05-25
|
-15.80%
2023-04-10
|
+60.99%
2021-07
|
-43.73%
2021-06
|
566 | 41.3% | 39.4% | |
| KB No.30 Special Purpose Acquisition Company Co Ltd (486630)(486630) | 2,040.00 | 2025-09-29 | 2024-09-25 |
일일 K
분봉 K
|
3,085.00
2024-09-25
|
1,950.00
2024-12-27
|
50.6M
2024-09-25
|
0.0M
2025-08-06
|
+1.26%
2025-01-31
|
-1.20%
2025-06-24
|
+0.75%
2024-10
|
-0.74%
2024-11
|
235 | 34.5% | 33.2% | |
| Mirae Asset Vision Special Purpose Acquisition 7 Co (482680)(482680) | 2,005.00 | 2025-09-29 | 2024-09-11 |
일일 K
분봉 K
|
3,225.00
2024-09-11
|
1,944.00
2024-12-06
|
71.3M
2024-09-11
|
0.0M
2025-08-29
|
+0.92%
2025-01-07
|
-1.06%
2024-11-19
|
+0.20%
2024-09
|
-1.26%
2024-12
|
242 | 37.2% | 37.2% | |
| HDC현대EP (089470)(089470) | 4,085.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,000.00
2015-12-23
|
1,980.00
2020-03-23
|
12.9M
2019-11-12
|
0.0M
2015-11-08
|
+16.52%
2024-02-29
|
-18.16%
2020-03-18
|
+27.70%
2020-04
|
-23.81%
2022-01
|
2741 | 43.9% | 46.4% | |
| KSS해운 (044450)(044450) | 9,340.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,250.00
2016-02-14
|
5,300.00
2020-03-19
|
16.5M
2021-05-13
|
0.0M
2016-09-04
|
+100.00%
2015-03-13
|
-50.67%
2015-03-16
|
+17.46%
2023-06
|
-15.00%
2022-09
|
2685 | 43.0% | 46.0% | |
| 세하 (027970)(027970) | 805.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,970.00
2015-03-17
|
740.00
2024-12-09
|
79.7M
2021-04-14
|
0.0M
2018-11-14
|
+29.93%
2024-09-09
|
-19.96%
2020-02-23
|
+71.23%
2019-09
|
-25.11%
2016-01
|
2693 | 41.5% | 45.8% | |
| SJM홀딩스 (025530)(025530) | 3,590.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,540.00
2015-04-08
|
1,915.00
2020-03-20
|
14.2M
2023-05-12
|
0.0M
2019-09-27
|
+29.89%
2023-05-02
|
-14.03%
2015-02-27
|
+61.25%
2023-05
|
-22.16%
2022-12
|
2664 | 45.3% | 43.4% | |
| 아시아나항공 (020560)(020560) | 9,320.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
29,350.00
2021-09-23
|
2,735.00
2020-03-22
|
47.5M
2020-11-17
|
0.0M
2015-03-15
|
+289.51%
2020-11-08
|
-66.67%
2019-06-10
|
+332.17%
2020-11
|
-69.04%
2019-06
|
2899 | 41.2% | 46.4% | |
| 세아특수강 (019440)(019440) | 15,720.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,600.00
2022-11-11
|
7,150.00
2020-03-19
|
6.0M
2022-08-30
|
0.0M
2017-07-30
|
+29.70%
2022-07-14
|
-25.60%
2020-03-10
|
+52.16%
2022-08
|
-23.62%
2020-03
|
2680 | 43.3% | 43.8% | |
| 에이엔피 (015260)(015260) | 504.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
4,312.00
2018-10-02
|
178.00
2020-08-30
|
58.6M
2017-10-23
|
0.0M
2017-01-22
|
+593.11%
2018-08-28
|
-85.02%
2019-09-19
|
+322.46%
2018-10
|
-43.28%
2017-04
|
2774 | 42.6% | 49.4% | |
| 화승코퍼레이션 (013520)(013520) | 2,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
50,100.00
2015-09-13
|
682.75
2020-03-23
|
38.7M
2021-03-15
|
0.0M
2015-09-13
|
+900.00%
2015-06-01
|
-90.35%
2015-08-28
|
+73.74%
2021-01
|
-88.87%
2015-04
|
2668 | 44.4% | 47.5% | |
| 현대코퍼레이션 (011760)(011760) | 21,250.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
54,000.00
2018-06-12
|
6,950.00
2020-03-19
|
5.9M
2018-05-17
|
0.0M
2024-03-17
|
+29.92%
2018-04-20
|
-18.85%
2020-03-16
|
+78.57%
2018-05
|
-26.22%
2018-10
|
2751 | 43.0% | 47.1% | |
| CJ씨푸드 (011150)(011150) | 2,805.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,760.00
2020-08-31
|
1,920.00
2018-10-30
|
125.9M
2020-02-25
|
0.0M
2020-03-19
|
+30.00%
2019-04-10
|
-20.97%
2020-03-10
|
+67.26%
2024-05
|
-22.89%
2015-10
|
2822 | 42.6% | 45.4% | |
| 삼호개발 (010960)(010960) | 3,410.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,950.00
2018-05-02
|
2,780.00
2015-01-16
|
22.6M
2021-05-07
|
0.0M
2017-10-15
|
+29.93%
2025-04-21
|
-12.62%
2018-04-25
|
+33.86%
2020-04
|
-26.99%
2018-10
|
2719 | 45.9% | 44.6% | |
| 일정실업 (008500)(008500) | 25,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
43,400.00
2022-01-03
|
8,310.00
2020-03-19
|
1.4M
2025-05-07
|
0.0M
2020-07-21
|
+30.00%
2020-09-17
|
-29.98%
2025-05-12
|
+52.11%
2020-10
|
-29.14%
2020-03
|
2398 | 43.1% | 45.9% | |
| 문배철강 (008420)(008420) | 2,320.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,600.00
2021-04-29
|
1,180.00
2020-03-23
|
47.9M
2021-04-27
|
0.0M
2020-09-03
|
+30.00%
2015-09-03
|
-15.46%
2020-03-17
|
+47.07%
2021-04
|
-27.24%
2018-10
|
2765 | 44.0% | 46.1% | |
| 동방아그로 (007590)(007590) | 6,180.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,400.00
2015-06-17
|
4,500.00
2020-03-23
|
8.7M
2022-02-15
|
0.0M
2020-07-07
|
+23.97%
2021-06-02
|
-14.93%
2015-05-21
|
+21.01%
2019-01
|
-15.97%
2015-08
|
2697 | 45.1% | 42.5% | |
| 부산주공 (005030)(005030) | 486.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,013.00
2016-09-26
|
179.00
2020-03-24
|
124.9M
2022-05-17
|
-
2025-01-02
|
+30.00%
2020-09-07
|
-29.95%
2016-08-21
|
+83.28%
2022-05
|
-37.21%
2017-01
|
2329 | 39.0% | 44.9% | |
| SUN(002820) | 2,530.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
23,941.00
2015-07-16
|
1,815.00
2020-03-23
|
5.4M
2024-01-17
|
0.0M
2020-10-14
|
+29.97%
2018-04-23
|
-16.81%
2020-03-12
|
+51.52%
2020-04
|
-27.68%
2018-10
|
2666 | 43.5% | 46.4% | |
| 조흥 (002600)(002600) | 156,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
430,000.00
2017-05-31
|
98,200.00
2015-01-14
|
0.0M
2015-08-11
|
0.0M
2018-11-12
|
+30.00%
2015-07-16
|
-15.40%
2015-07-20
|
+82.20%
2017-05
|
-19.06%
2016-08
|
2634 | 44.3% | 43.8% | |
| 도화엔지니어링 (002150)(002150) | 6,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,850.00
2019-01-28
|
3,720.00
2015-08-24
|
16.0M
2024-05-28
|
0.0M
2020-09-10
|
+29.96%
2018-04-06
|
-23.68%
2019-02-19
|
+97.70%
2018-04
|
-28.02%
2018-10
|
2772 | 41.5% | 46.5% | |
| 경농 (002100)(002100) | 9,660.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,350.00
2019-01-24
|
4,650.00
2015-01-19
|
16.1M
2023-11-10
|
0.0M
2020-05-13
|
+29.99%
2020-03-19
|
-21.76%
2019-02-27
|
+106.76%
2019-01
|
-29.11%
2019-02
|
2782 | 42.2% | 43.4% | |
| 태원물산 (001420)(001420) | 3,320.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,460.00
2017-03-31
|
2,240.00
2015-01-22
|
8.9M
2016-10-21
|
0.0M
2020-07-13
|
+30.00%
2017-01-17
|
-29.94%
2016-09-26
|
+56.69%
2015-06
|
-47.42%
2017-04
|
2709 | 44.3% | 47.2% | |
| NH투자증권 (005940)(005940) | 19,590.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
23,500.00
2025-07-15
|
6,300.00
2020-03-23
|
7.0M
2021-01-06
|
0.0M
2020-09-22
|
+18.56%
2020-03-12
|
-12.60%
2020-03-10
|
+20.86%
2018-01
|
-18.12%
2020-06
|
2929 | 41.8% | 40.8% | |
| 대우건설 (047040)(047040) | 3,600.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
9,530.00
2021-06-02
|
2,250.00
2020-03-23
|
44.0M
2020-12-24
|
0.0M
2020-06-18
|
+14.47%
2018-04-30
|
-15.21%
2020-03-12
|
+41.62%
2020-12
|
-27.41%
2020-03
|
2920 | 41.0% | 45.7% | |
| 한국가스공사 (036460)(036460) | 38,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
65,500.00
2018-06-11
|
16,450.00
2020-03-19
|
33.6M
2024-06-04
|
0.0M
2020-06-04
|
+29.87%
2024-05-16
|
-18.75%
2024-11-14
|
+34.88%
2024-06
|
-23.49%
2020-03
|
2927 | 42.0% | 44.0% | |
| 화신 (010690)(010690) | 7,770.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,700.00
2023-07-06
|
1,370.00
2020-03-23
|
21.0M
2021-06-24
|
0.0M
2015-08-30
|
+25.22%
2021-05-12
|
-17.66%
2020-03-13
|
+50.98%
2021-05
|
-35.31%
2020-03
|
2772 | 43.1% | 47.9% | |
| SK네트웍스 (001740)(001740) | 4,470.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
9,630.00
2015-07-02
|
3,690.00
2023-01-03
|
26.4M
2019-04-16
|
0.0M
2020-06-10
|
+19.72%
2021-01-18
|
-21.65%
2015-09-20
|
+22.91%
2018-09
|
-24.42%
2018-10
|
2906 | 41.1% | 44.8% | |
| DB\b하이텍 (000990)(000990) | 57,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
85,400.00
2022-01-14
|
4,220.00
2015-01-23
|
15.6M
2024-06-20
|
0.0M
2020-07-15
|
+24.54%
2024-06-03
|
-15.70%
2022-06-07
|
+60.37%
2015-05
|
-27.48%
2018-10
|
2970 | 41.0% | 43.8% | |
| 동원F(049770) | 44,700.00 | 2025-07-30 | 2015-01-02 |
일일 K
분봉 K
|
603,000.00
2015-08-10
|
25,100.00
2022-10-25
|
0.6M
2024-06-14
|
-
2025-07-10
|
+400.00%
2021-04-21
|
-80.47%
2021-05-04
|
+30.18%
2018-06
|
-20.75%
2016-02
|
2667 | 43.5% | 48.6% | |
| LG전자우 (066575)(066575) | 36,950.00 | 2025-09-29 | 2018-03-08 |
일일 K
분봉 K
|
94,500.00
2021-01-22
|
14,100.00
2020-03-23
|
11.0M
2020-12-28
|
0.0M
2025-04-17
|
+29.96%
2020-11-11
|
-11.24%
2020-03-13
|
+94.22%
2020-12
|
-24.52%
2020-03
|
1930 | 43.2% | 46.5% | |
| Hana 30 Special Purpose Acquisition Co (469880)(469880) | 2,060.00 | 2025-09-29 | 2023-12-22 |
일일 K
분봉 K
|
6,070.00
2023-12-22
|
1,893.00
2023-12-27
|
131.2M
2023-12-22
|
0.0M
2025-09-02
|
+1.48%
2024-02-07
|
-3.79%
2023-12-22
|
+5.00%
2024-02
|
-3.89%
2023-12
|
419 | 39.6% | 35.3% | |
| 지슨 (289860)(289860) | 6,970.00 | 2025-07-24 | 2023-01-26 |
일일 K
분봉 K
|
9,300.00
2024-03-07
|
2,120.00
2023-02-02
|
0.1M
2024-03-06
|
-
2025-07-24
|
+15.00%
2023-01-26
|
-14.92%
2023-04-26
|
+65.50%
2023-12
|
-10.30%
2024-09
|
524 | 43.7% | 48.9% | |
| 블루엠텍 (439580)(439580) | 5,680.00 | 2025-09-29 | 2023-12-13 |
일일 K
분봉 K
|
75,900.00
2023-12-13
|
4,405.00
2025-08-04
|
35.6M
2025-08-13
|
0.0M
2024-05-28
|
+30.06%
2025-05-08
|
-65.69%
2025-05-02
|
+70.62%
2024-08
|
-46.76%
2023-12
|
435 | 40.0% | 54.3% | |
| 신영스팩9호 (445970)(445970) | 2,140.00 | 2025-07-31 | 2022-12-27 |
일일 K
분봉 K
|
2,565.00
2023-01-17
|
1,985.00
2022-12-27
|
2.7M
2023-01-17
|
-
2025-07-22
|
+3.07%
2024-01-10
|
-2.00%
2024-02-23
|
+8.63%
2024-01
|
-3.86%
2024-11
|
633 | 38.4% | 35.7% | |
| BNK 1 Special Purpose Acquisition Company Co Ltd (445360)(445360) | 2,135.00 | 2025-07-25 | 2022-12-22 |
일일 K
분봉 K
|
2,195.00
2023-04-14
|
1,970.00
2022-12-22
|
0.7M
2022-12-22
|
-
2025-07-16
|
+1.95%
2023-09-08
|
-2.33%
2024-05-21
|
+3.46%
2023-12
|
-1.94%
2023-03
|
630 | 34.1% | 32.7% | |
| 마이크로엔엑스 (448780)(448780) | 2,375.00 | 2025-09-29 | 2022-12-21 |
일일 K
분봉 K
|
7,700.00
2022-12-22
|
1,700.00
2024-12-13
|
0.0M
2023-12-18
|
0.0M
2023-01-31
|
+14.87%
2023-05-15
|
-15.00%
2024-10-11
|
+17.97%
2024-11
|
-33.02%
2023-01
|
653 | 45.9% | 45.5% | |
| 애니메디솔루션 (390110)(390110) | 1,709.00 | 2025-09-29 | 2022-12-21 |
일일 K
분봉 K
|
12,650.00
2023-01-27
|
807.00
2025-04-24
|
0.0M
2023-12-04
|
0.0M
2023-01-30
|
+15.00%
2022-12-21
|
-34.27%
2023-04-14
|
+31.58%
2024-11
|
-38.98%
2023-11
|
518 | 37.3% | 46.1% | |
| 엔에이치스팩27호 (440820)(440820) | 2,140.00 | 2025-07-18 | 2022-12-16 |
일일 K
분봉 K
|
2,190.00
2023-06-12
|
1,975.00
2022-12-16
|
0.9M
2022-12-16
|
-
2025-07-09
|
+2.46%
2023-02-20
|
-1.68%
2023-01-26
|
+3.07%
2023-06
|
-3.22%
2023-07
|
628 | 35.7% | 30.1% | |
| 유니드비티플러스 (446070)(446070) | 3,710.00 | 2025-09-29 | 2022-11-28 |
일일 K
분봉 K
|
11,910.00
2023-04-13
|
3,305.00
2024-12-09
|
9.8M
2022-12-23
|
0.0M
2024-10-17
|
+29.91%
2022-12-05
|
-14.39%
2025-04-18
|
+32.70%
2022-12
|
-20.76%
2023-12
|
695 | 43.0% | 50.1% | |