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 | ||||||
| 신라섬유 (001000)(001000) | 1,998.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,100.00
2015-02-27
|
687.00
2015-01-06
|
67.3M
2021-01-29
|
0.0M
2017-05-14
|
+30.00%
2021-01-25
|
-19.92%
2020-03-11
|
+455.87%
2015-01
|
-46.24%
2015-03
|
2766 | 41.7% | 47.0% | |
| 홈캐스트 (064240)(064240) | 1,966.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
32,550.00
2016-11-15
|
1,700.00
2025-02-19
|
23.2M
2017-02-08
|
0.0M
2020-09-03
|
+30.00%
2017-07-09
|
-29.98%
2023-10-30
|
+94.16%
2016-08
|
-45.47%
2017-02
|
2799 | 41.9% | 48.3% | |
| 기업은행 (024110)(024110) | 19,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,400.00
2025-07-15
|
5,860.00
2020-03-19
|
10.2M
2015-04-14
|
0.0M
2020-08-11
|
+12.78%
2020-03-05
|
-10.71%
2022-10-06
|
+13.83%
2020-11
|
-21.14%
2020-03
|
2954 | 41.4% | 38.5% | |
| LG이노텍 (011070)(011070) | 190,600.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
414,000.00
2022-03-23
|
70,500.00
2016-05-09
|
1.7M
2022-01-14
|
0.0M
2020-08-10
|
+29.88%
2020-03-10
|
-11.87%
2024-10-04
|
+42.62%
2021-11
|
-24.84%
2019-05
|
2960 | 41.6% | 42.8% | |
| 옵티코어 (380540)(380540) | 1,891.00 | 2025-09-29 | 2022-12-29 |
일일 K
분봉 K
|
3,725.00
2023-01-18
|
855.00
2025-02-12
|
52.9M
2023-01-17
|
0.0M
2024-06-17
|
+30.00%
2023-01-03
|
-20.30%
2024-07-29
|
+46.67%
2023-01
|
-31.19%
2023-04
|
676 | 38.8% | 55.2% | |
| 팸텍 (271830)(271830) | 1,839.00 | 2025-09-29 | 2023-05-23 |
일일 K
분봉 K
|
6,940.00
2023-05-24
|
1,330.00
2024-12-10
|
34.9M
2024-02-05
|
0.0M
2025-04-02
|
+23.21%
2024-01-30
|
-17.47%
2024-07-18
|
+35.65%
2023-11
|
-24.72%
2023-10
|
586 | 40.6% | 52.2% | |
| 이크레더블 (092130)(092130) | 16,830.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,650.00
2020-08-07
|
8,020.00
2015-01-14
|
0.3M
2022-02-14
|
0.0M
2020-03-18
|
+8.88%
2020-03-06
|
-9.47%
2022-10-31
|
+18.55%
2020-07
|
-10.78%
2015-07
|
2658 | 42.9% | 42.6% | |
| 에스폴리텍 (050760)(050760) | 1,611.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,000.00
2020-09-14
|
1,125.00
2015-08-21
|
18.8M
2020-09-14
|
0.0M
2021-06-02
|
+29.85%
2023-10-05
|
-22.18%
2015-07-27
|
+50.82%
2020-05
|
-31.44%
2020-03
|
2722 | 43.8% | 46.5% | |
| 마스턴프리미어리츠 (357430)(357430) | 1,524.00 | 2025-09-29 | 2022-05-31 |
일일 K
분봉 K
|
6,130.00
2022-05-31
|
1,392.00
2025-07-02
|
6.3M
2022-05-31
|
0.0M
2025-02-13
|
+5.74%
2022-10-20
|
-8.10%
2024-09-19
|
+6.40%
2023-01
|
-18.49%
2024-10
|
793 | 41.6% | 46.4% | |
| 신영와코루 (005800)(005800) | 14,140.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
189,000.00
2015-07-05
|
6,170.00
2020-03-20
|
1.3M
2025-01-08
|
0.0M
2015-07-05
|
+900.00%
2015-06-12
|
-90.46%
2016-02-18
|
+22.22%
2015-06
|
-88.71%
2016-03
|
2640 | 41.6% | 45.4% | |
| 효성중공업 (298040)(298040) | 1,337,000.00 | 2025-09-29 | 2018-07-13 |
일일 K
분봉 K
|
1,425,000.00
2025-09-11
|
8,530.00
2020-03-19
|
3.7M
2020-09-04
|
0.0M
2022-04-29
|
+29.93%
2023-07-11
|
-22.22%
2020-03-10
|
+66.57%
2020-06
|
-33.33%
2020-03
|
1885 | 44.1% | 46.3% | |
| 신영증권 (001720)(001720) | 132,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
178,600.00
2025-07-10
|
39,500.00
2020-03-23
|
0.4M
2025-07-09
|
0.0M
2021-02-25
|
+20.03%
2025-07-08
|
-8.52%
2020-03-10
|
+14.56%
2016-03
|
-7.41%
2016-04
|
2649 | 43.5% | 44.5% | |
| 대한항공우 (003495)(019685) | 1,249.00 | 2025-09-29 | 2018-03-12 |
일일 K
분봉 K
|
5,200.00
2021-06-17
|
1,221.00
2025-03-11
|
13.4M
2021-06-16
|
0.0M
2018-11-14
|
+29.99%
2024-01-04
|
-12.34%
2024-01-05
|
+23.48%
2021-06
|
-20.71%
2020-03
|
1832 | 40.0% | 48.3% | |
| 유진로봇 (056080)(056080) | 11,180.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,900.00
2025-05-15
|
1,225.00
2020-03-23
|
59.4M
2023-08-08
|
0.0M
2017-06-06
|
+29.98%
2025-05-14
|
-21.11%
2023-08-20
|
+94.50%
2023-08
|
-28.85%
2018-10
|
2796 | 42.8% | 47.8% | |
| 제노텍 (066830)(066830) | 1,095.00 | 2025-09-29 | 2016-07-18 |
일일 K
분봉 K
|
10,150.00
2016-07-26
|
854.00
2025-08-27
|
0.1M
2023-07-19
|
0.0M
2016-09-19
|
+15.00%
2020-04-29
|
-15.00%
2017-03-06
|
+102.49%
2016-07
|
-39.13%
2020-08
|
2039 | 42.8% | 46.8% | |
| 웨이버스 (336060)(336060) | 1,087.00 | 2025-09-29 | 2019-11-28 |
일일 K
분봉 K
|
3,890.00
2021-12-06
|
991.00
2022-10-13
|
64.8M
2024-06-19
|
0.0M
2020-02-27
|
+29.97%
2023-06-02
|
-16.72%
2024-07-29
|
+39.73%
2024-06
|
-27.99%
2022-09
|
1417 | 38.4% | 44.3% | |
| 서연이화 (200880)(200880) | 10,840.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,800.00
2023-07-17
|
1,805.00
2020-03-20
|
28.6M
2021-03-04
|
0.0M
2015-07-05
|
+29.88%
2020-11-05
|
-24.69%
2023-07-13
|
+42.97%
2020-12
|
-35.80%
2020-03
|
2795 | 42.8% | 46.4% | |
| 콘텐트리중앙 (036420)(036420) | 10,690.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
85,900.00
2021-11-22
|
3,001.00
2015-02-16
|
31.1M
2015-07-15
|
0.0M
2020-03-25
|
+956.80%
2018-08-24
|
-90.00%
2018-07-27
|
+1,111.52%
2018-01
|
-89.94%
2019-06
|
2860 | 44.1% | 47.7% | |
| 삼성스팩7호 (439250)(439250) | 10,680.00 | 2025-05-30 | 2022-10-26 |
일일 K
분봉 K
|
18,000.00
2022-10-26
|
9,590.00
2023-11-01
|
5.0M
2022-10-27
|
-
2025-05-21
|
+2.98%
2022-11-06
|
-7.78%
2022-10-28
|
+3.47%
2023-02
|
-15.98%
2022-11
|
640 | 38.9% | 35.2% | |
| 삼성바이오로직스 (207940)(207940) | 1,003,000.00 | 2025-09-29 | 2016-11-10 |
일일 K
분봉 K
|
1,209,000.00
2025-02-14
|
125,500.00
2016-11-10
|
8.1M
2016-11-11
|
0.0M
2016-12-25
|
+17.79%
2018-09-06
|
-22.42%
2018-09-03
|
+28.40%
2020-04
|
-27.97%
2018-10
|
2462 | 43.9% | 43.5% | |
| 뷰웍스 (100120)(100120) | 19,910.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
74,000.00
2017-01-23
|
16,050.00
2020-03-19
|
1.0M
2015-06-09
|
0.0M
2020-03-24
|
+29.88%
2020-03-16
|
-24.60%
2020-03-15
|
+41.28%
2015-06
|
-18.06%
2018-05
|
2717 | 42.7% | 48.8% | |
| 티디에스팜 (464280)(464280) | 9,910.00 | 2025-09-29 | 2024-08-21 |
일일 K
분봉 K
|
60,700.00
2024-08-22
|
9,810.00
2025-09-01
|
30.0M
2024-08-21
|
0.0M
2025-07-29
|
+29.97%
2024-08-27
|
-29.97%
2024-09-20
|
+18.83%
2024-11
|
-54.17%
2024-09
|
258 | 44.2% | 53.5% | |
| 브리지텍 (064480)(064480) | 4,940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,130.00
2023-03-14
|
1,315.00
2020-03-19
|
21.1M
2021-08-11
|
0.0M
2020-07-28
|
+29.93%
2023-02-17
|
-23.48%
2020-03-11
|
+86.80%
2023-01
|
-31.28%
2024-10
|
2758 | 43.7% | 47.3% | |
| SK스퀘어 (402340)(402340) | 197,100.00 | 2025-09-29 | 2021-11-29 |
일일 K
분봉 K
|
202,500.00
2025-07-01
|
31,100.00
2023-01-03
|
8.6M
2021-11-29
|
0.1M
2024-12-26
|
+13.96%
2025-04-10
|
-11.34%
2025-04-07
|
+30.41%
2024-02
|
-17.44%
2022-06
|
997 | 45.3% | 44.9% | |
| 원풍 (008370)(008370) | 4,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,330.00
2021-09-10
|
2,910.00
2020-03-13
|
15.8M
2021-04-15
|
0.0M
2021-06-03
|
+30.00%
2017-02-09
|
-24.50%
2021-09-29
|
+38.86%
2021-03
|
-25.78%
2021-11
|
2681 | 46.1% | 45.6% | |
| 삼영 (003720)(003720) | 4,820.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,300.00
2023-08-24
|
678.00
2018-10-30
|
77.0M
2021-07-20
|
0.0M
2020-08-10
|
+29.95%
2023-04-19
|
-16.26%
2024-07-29
|
+42.80%
2020-07
|
-18.47%
2022-09
|
2727 | 42.8% | 46.2% | |
| 이건산업 (008250)(008250) | 4,775.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,900.00
2015-07-22
|
2,950.00
2020-03-23
|
9.3M
2020-10-14
|
0.0M
2020-08-26
|
+30.00%
2018-07-29
|
-21.28%
2020-03-17
|
+100.00%
2018-05
|
-33.46%
2015-08
|
2780 | 42.2% | 45.9% | |
| 이노션 (214320)(214320) | 18,180.00 | 2025-09-29 | 2015-07-17 |
일일 K
분봉 K
|
88,800.00
2016-05-31
|
16,290.00
2025-04-09
|
1.0M
2015-07-17
|
0.0M
2016-01-17
|
+100.00%
2022-03-08
|
-51.96%
2022-07-19
|
+19.29%
2016-01
|
-51.27%
2022-02
|
2562 | 44.7% | 47.8% | |
| 인터로조 (119610)(119610) | 18,070.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
48,950.00
2016-06-12
|
14,230.90
2020-03-23
|
1.4M
2025-05-13
|
-
2025-01-02
|
+12.05%
2024-03-07
|
-33.17%
2025-05-13
|
+36.94%
2015-06
|
-35.27%
2018-10
|
2519 | 43.5% | 46.2% | |
| 수산중공업 (017550)(017550) | 1,805.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,190.00
2021-04-15
|
845.00
2020-03-23
|
69.4M
2020-10-21
|
0.0M
2016-01-17
|
+29.92%
2015-10-02
|
-16.91%
2018-08-26
|
+83.89%
2020-11
|
-26.15%
2020-03
|
2854 | 41.8% | 43.9% | |
| 패션플랫폼 (225590)(225590) | 876.00 | 2025-09-29 | 2015-10-05 |
일일 K
분봉 K
|
2,850.00
2022-04-26
|
571.00
2020-03-23
|
22.3M
2022-02-18
|
0.0M
2020-06-24
|
+24.91%
2018-10-04
|
-15.33%
2018-09-13
|
+33.75%
2020-04
|
-31.09%
2020-03
|
2489 | 41.2% | 43.9% | |
| 미래아이앤지 (007120)(007120) | 873.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,850.00
2021-06-25
|
247.00
2022-09-25
|
83.2M
2021-02-17
|
0.0M
2020-05-25
|
+525.56%
2022-03-31
|
-80.00%
2021-04-19
|
+443.48%
2021-04
|
-42.62%
2017-07
|
2736 | 43.5% | 48.4% | |
| S(103230) | 4,335.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,850.00
2018-07-25
|
1,205.00
2020-03-23
|
7.6M
2023-07-05
|
0.0M
2016-05-29
|
+41.72%
2023-03-28
|
-29.80%
2019-03-07
|
+103.72%
2015-02
|
-57.89%
2019-03
|
2167 | 45.0% | 48.3% | |
| 효성 (004800)(004800) | 85,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
172,000.00
2017-06-25
|
35,850.00
2018-10-29
|
6.0M
2018-07-13
|
0.0M
2020-05-14
|
+68.98%
2018-04-13
|
-42.81%
2017-09-15
|
+45.99%
2019-01
|
-44.89%
2017-01
|
2773 | 44.8% | 45.9% | |
| 신성통상 (005390)(005390) | 4,100.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
4,525.00
2025-07-17
|
644.00
2020-03-19
|
124.4M
2020-06-19
|
-
2025-08-27
|
+30.00%
2020-05-03
|
-26.19%
2020-03-04
|
+53.75%
2021-06
|
-27.33%
2020-08
|
2870 | 40.3% | 43.9% | |
| 대성에너지 (117580)(117580) | 8,160.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,400.00
2022-02-25
|
3,685.00
2020-03-23
|
38.2M
2022-04-28
|
0.0M
2015-08-30
|
+30.00%
2022-04-07
|
-17.09%
2025-06-24
|
+86.74%
2022-02
|
-32.84%
2022-03
|
2774 | 41.7% | 44.4% | |
| 동양고속 (084670)(084670) | 8,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
42,596.00
2015-09-22
|
6,410.00
2025-04-08
|
1.0M
2021-05-27
|
0.0M
2017-01-22
|
+31.04%
2016-04-20
|
-24.98%
2016-11-22
|
+13.84%
2018-04
|
-25.07%
2016-05
|
2653 | 44.1% | 44.8% | |
| 동국생명과학 (303810)(303810) | 4,055.00 | 2025-09-29 | 2025-02-17 |
일일 K
분봉 K
|
16,750.00
2025-02-19
|
3,985.00
2025-09-01
|
28.8M
2025-02-17
|
0.0M
2025-07-07
|
+22.35%
2025-02-18
|
-7.72%
2025-04-07
|
-
-
|
-
-
|
142 | 41.5% | 52.8% | |
| 풍산홀딩스 (005810)(005810) | 40,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
60,000.00
2017-08-20
|
8,822.00
2020-03-23
|
4.7M
2021-01-19
|
0.0M
2017-04-02
|
+125.01%
2020-11-10
|
-56.25%
2019-06-28
|
+122.99%
2021-01
|
-54.89%
2017-04
|
2673 | 47.1% | 45.6% | |
| 아이윈 (090150)(090150) | 799.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,950.00
2021-10-31
|
618.01
2020-03-23
|
39.7M
2023-01-30
|
0.0M
2022-04-14
|
+154.04%
2020-06-15
|
-62.72%
2021-07-07
|
+231.28%
2021-10
|
-54.96%
2021-05
|
2738 | 44.7% | 48.0% | |
| 리드코프 (012700)(012700) | 3,995.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,200.00
2015-06-11
|
3,640.00
2025-04-09
|
26.6M
2025-05-16
|
0.0M
2022-05-18
|
+29.82%
2025-05-15
|
-13.22%
2015-10-02
|
+37.09%
2019-11
|
-33.96%
2015-11
|
2742 | 41.8% | 46.6% | |
| 삼성출판사 (068290)(068290) | 15,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
59,000.00
2021-04-08
|
6,550.00
2015-01-02
|
14.9M
2021-02-18
|
0.0M
2015-06-07
|
+30.00%
2019-11-01
|
-21.92%
2020-03-08
|
+53.30%
2019-01
|
-24.77%
2022-06
|
2829 | 41.1% | 45.7% | |
| 엑스게이트 (356680)(356680) | 7,880.00 | 2025-09-29 | 2023-03-16 |
일일 K
분봉 K
|
12,400.00
2025-01-03
|
2,700.00
2023-04-28
|
42.2M
2023-12-11
|
0.0M
2025-08-28
|
+29.98%
2023-05-11
|
-17.00%
2023-07-26
|
+71.45%
2024-12
|
-28.31%
2023-04
|
649 | 40.2% | 51.2% | |
| 한신공영 (004960)(004960) | 7,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,350.00
2015-07-06
|
5,770.00
2025-03-31
|
1.9M
2022-12-01
|
0.0M
2020-08-11
|
+19.35%
2020-07-10
|
-11.60%
2017-07-14
|
+49.58%
2015-06
|
-26.81%
2022-12
|
2706 | 41.8% | 48.9% | |
| LS네트웍스 (000680)(000680) | 3,655.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,380.00
2023-08-03
|
1,105.00
2020-03-20
|
44.1M
2024-01-23
|
0.0M
2020-09-02
|
+29.97%
2021-06-15
|
-28.63%
2023-08-02
|
+141.73%
2023-07
|
-29.93%
2020-03
|
2692 | 42.9% | 48.5% | |
| 경동나비엔 (009450)(009450) | 73,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
107,700.00
2025-01-21
|
21,800.00
2015-02-10
|
1.3M
2019-03-08
|
0.0M
2017-06-11
|
+17.79%
2016-05-02
|
-18.15%
2023-08-01
|
+32.55%
2018-01
|
-31.82%
2018-10
|
2763 | 43.8% | 47.0% | |
| 신한지주 (055550)(055550) | 70,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
73,500.00
2025-07-25
|
21,850.00
2020-03-20
|
7.2M
2020-11-10
|
0.0M
2020-06-24
|
+14.20%
2020-03-15
|
-8.26%
2020-03-12
|
+24.97%
2024-07
|
-17.50%
2020-02
|
2915 | 44.1% | 42.5% | |
| 국도화학 (007690)(007690) | 35,350.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
94,900.00
2021-08-01
|
24,539.00
2020-03-13
|
0.8M
2021-07-30
|
0.0M
2021-09-02
|
+30.41%
2020-11-18
|
-27.26%
2021-05-05
|
+33.40%
2015-04
|
-31.09%
2021-08
|
2717 | 44.3% | 48.4% | |
| 유일로보틱스 (388720)(388720) | 70,400.00 | 2025-09-29 | 2022-03-18 |
일일 K
분봉 K
|
101,900.00
2025-04-04
|
14,550.00
2022-07-04
|
10.8M
2022-08-02
|
0.0M
2024-05-03
|
+30.00%
2025-02-18
|
-15.30%
2024-03-28
|
+47.32%
2022-07
|
-32.45%
2022-06
|
925 | 44.6% | 45.5% | |
| 삼화전자 (011230)(011230) | 3,480.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,850.00
2023-05-07
|
1,160.00
2015-08-24
|
25.3M
2023-05-04
|
0.0M
2017-10-09
|
+197.22%
2016-09-07
|
-58.72%
2016-05-25
|
+186.71%
2023-04
|
-42.10%
2018-08
|
2732 | 44.3% | 48.6% | |