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 | ||||||
| SK이노베이션우 (096775)(096775) | 68,800.00 | 2025-09-29 | 2016-12-13 |
일일 K
분봉 K
|
239,500.00
2021-02-03
|
42,100.00
2020-03-19
|
1.2M
2020-08-07
|
0.0M
2020-03-26
|
+29.93%
2021-01-04
|
-14.26%
2020-03-15
|
+33.26%
2020-08
|
-21.94%
2022-09
|
2206 | 41.7% | 46.6% | |
| 엔시스 (333620)(333620) | 6,860.00 | 2025-09-29 | 2021-04-01 |
일일 K
분봉 K
|
44,100.00
2021-04-01
|
6,310.00
2025-04-09
|
6.7M
2021-04-01
|
0.0M
2021-07-21
|
+23.79%
2024-05-29
|
-16.98%
2024-07-23
|
+21.82%
2023-03
|
-26.89%
2022-06
|
1125 | 42.7% | 49.1% | |
| 두올 (016740)(016740) | 3,360.00 | 2025-09-29 | 2016-07-29 |
일일 K
분봉 K
|
8,290.00
2016-07-29
|
1,570.00
2020-03-19
|
55.8M
2023-06-01
|
0.0M
2016-08-07
|
+50.02%
2016-12-09
|
-37.27%
2017-09-18
|
+32.56%
2020-07
|
-46.17%
2016-08
|
2353 | 44.8% | 47.0% | |
| 삼양패키징 (272550)(272550) | 13,410.00 | 2025-09-29 | 2017-11-29 |
일일 K
분봉 K
|
33,900.00
2021-09-03
|
11,400.00
2020-03-23
|
3.3M
2017-11-29
|
0.0M
2020-05-13
|
+11.92%
2023-07-27
|
-11.64%
2020-03-08
|
+19.57%
2020-04
|
-22.50%
2022-06
|
1949 | 42.2% | 46.1% | |
| Yuanta 16 Special Purpose Acquisition Co (474490)(474490) | 2,012.00 | 2025-09-29 | 2024-05-02 |
일일 K
분봉 K
|
3,300.00
2024-05-02
|
1,928.00
2025-04-08
|
23.4M
2024-05-02
|
0.0M
2025-08-20
|
+1.48%
2024-07-04
|
-1.60%
2024-09-25
|
+2.24%
2024-05
|
-2.60%
2024-12
|
332 | 33.7% | 34.3% | |
| 유안타제17호스팩 (493790)(493790) | 1,997.00 | 2025-09-29 | 2025-01-23 |
일일 K
분봉 K
|
2,190.00
2025-01-23
|
1,911.00
2025-01-23
|
9.3M
2025-01-23
|
0.0M
2025-07-31
|
+0.63%
2025-01-24
|
-0.65%
2025-08-26
|
-
-
|
-
-
|
155 | 41.3% | 30.3% | |
| 유니테크노 (241690)(241690) | 3,170.00 | 2025-09-29 | 2016-09-20 |
일일 K
분봉 K
|
20,300.00
2018-10-02
|
2,585.00
2024-12-09
|
19.3M
2023-11-14
|
0.0M
2021-08-04
|
+100.00%
2016-09-23
|
-52.06%
2020-11-27
|
+49.49%
2024-07
|
-58.88%
2020-03
|
2294 | 43.1% | 48.4% | |
| DMS (068790)(068790) | 6,330.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,200.00
2020-09-08
|
2,165.00
2015-01-07
|
7.7M
2020-09-08
|
-
2025-03-24
|
+14.91%
2015-03-17
|
-12.36%
2024-07-23
|
+60.54%
2015-03
|
-30.40%
2018-10
|
2761 | 43.7% | 42.9% | |
| 광전자 (017900)(017900) | 1,897.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,940.00
2021-10-21
|
1,050.00
2020-03-23
|
48.8M
2023-06-08
|
0.0M
2015-03-22
|
+29.92%
2020-07-02
|
-14.39%
2020-03-12
|
+49.75%
2015-03
|
-23.57%
2019-07
|
2710 | 45.8% | 45.2% | |
| 지아이이노베이션 (358570)(358570) | 18,950.00 | 2025-09-29 | 2023-03-30 |
일일 K
분봉 K
|
29,750.00
2023-08-15
|
6,859.70
2024-12-23
|
43.2M
2023-03-30
|
0.1M
2024-02-07
|
+118.38%
2023-05-04
|
-60.28%
2023-10-15
|
+28.97%
2024-08
|
-69.92%
2023-10
|
632 | 48.1% | 50.5% | |
| 한익스프레스 (014130)(014130) | 3,155.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
152,000.00
2015-07-24
|
2,950.00
2020-03-23
|
27.1M
2020-11-30
|
0.0M
2015-12-20
|
+900.00%
2016-06-02
|
-90.62%
2016-07-29
|
+79.79%
2019-04
|
-90.54%
2016-04
|
2725 | 42.2% | 49.4% | |
| 한화생명 (088350)(088350) | 3,145.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,670.00
2015-10-26
|
881.00
2020-03-23
|
92.8M
2020-04-10
|
0.0M
2020-08-27
|
+29.84%
2020-03-16
|
-9.60%
2024-02-19
|
+36.36%
2020-04
|
-20.49%
2021-11
|
2865 | 41.4% | 45.6% | |
| 코아시아 (045970)(045970) | 6,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,900.00
2021-01-26
|
2,625.00
2025-04-09
|
13.3M
2023-03-22
|
0.0M
2017-11-09
|
+29.96%
2020-03-18
|
-20.82%
2020-03-16
|
+58.00%
2020-04
|
-28.43%
2023-10
|
2754 | 41.5% | 49.3% | |
| 모두투어 (080160)(080160) | 12,390.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
48,750.00
2017-06-11
|
7,170.00
2020-03-23
|
6.3M
2020-08-12
|
0.0M
2017-06-04
|
+52.95%
2017-03-02
|
-37.08%
2016-06-08
|
+40.94%
2020-11
|
-38.31%
2015-05
|
2801 | 43.9% | 46.3% | |
| 신라젠 (215600)(215600) | 3,095.00 | 2025-09-29 | 2016-12-06 |
일일 K
분봉 K
|
152,300.00
2017-11-21
|
1,873.00
2025-04-09
|
58.8M
2019-10-08
|
0.0M
2017-02-26
|
+30.00%
2017-09-06
|
-29.98%
2019-07-17
|
+82.46%
2019-10
|
-76.43%
2019-08
|
1750 | 41.6% | 45.9% | |
| 율촌 (146060)(146060) | 1,238.00 | 2025-09-29 | 2023-09-08 |
일일 K
분봉 K
|
8,250.00
2023-09-12
|
969.00
2024-12-09
|
21.9M
2023-09-11
|
0.0M
2024-09-02
|
+26.90%
2023-09-08
|
-15.20%
2023-09-11
|
+6.09%
2024-02
|
-36.34%
2023-10
|
497 | 42.1% | 52.3% | |
| 광주신세계 (037710)(037710) | 30,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
384,500.00
2015-05-18
|
22,700.00
2020-03-23
|
0.4M
2021-09-15
|
0.0M
2016-08-26
|
+400.00%
2020-04-14
|
-80.56%
2020-10-26
|
+22.19%
2021-05
|
-82.56%
2020-03
|
2634 | 42.1% | 46.1% | |
| 강동씨앤엘 (198440)(198440) | 1,221.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,600.00
2021-06-17
|
1,033.00
2024-12-10
|
100.8M
2021-06-15
|
0.0M
2016-03-18
|
+29.99%
2024-05-28
|
-27.33%
2015-03-18
|
+60.94%
2018-04
|
-28.94%
2018-10
|
2689 | 40.4% | 45.3% | |
| 아이에스동서 (010780)(010780) | 18,120.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
89,900.00
2015-07-20
|
15,550.00
2020-03-19
|
4.8M
2023-02-17
|
0.0M
2015-05-10
|
+23.90%
2023-02-14
|
-30.00%
2015-07-24
|
+54.50%
2020-07
|
-24.42%
2015-08
|
2816 | 43.6% | 46.1% | |
| 인포뱅크 (039290)(039290) | 6,030.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2022-01-04
|
3,570.00
2020-03-19
|
17.0M
2021-01-05
|
0.0M
2017-06-25
|
+30.00%
2023-02-05
|
-21.26%
2020-11-24
|
+79.23%
2021-12
|
-24.02%
2022-01
|
2794 | 43.5% | 46.2% | |
| 셀레믹스 (331920)(331920) | 3,010.00 | 2025-09-29 | 2020-08-21 |
일일 K
분봉 K
|
39,400.00
2020-08-25
|
2,620.00
2025-04-09
|
11.8M
2020-08-21
|
0.0M
2020-09-08
|
+30.00%
2024-08-02
|
-15.69%
2023-09-21
|
+40.09%
2022-07
|
-32.82%
2023-10
|
1284 | 40.0% | 51.9% | |
| 서전기전 (189860)(189860) | 3,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,000.00
2015-05-04
|
1,780.00
2020-03-23
|
18.7M
2021-07-09
|
0.0M
2020-07-13
|
+100.00%
2016-09-02
|
-54.06%
2016-11-29
|
+79.30%
2021-07
|
-56.74%
2017-05
|
2757 | 43.8% | 48.7% | |
| 현대이지웰 (090850)(090850) | 5,980.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,000.00
2015-07-24
|
2,780.00
2020-03-19
|
9.2M
2020-09-18
|
0.0M
2020-09-28
|
+100.00%
2018-07-19
|
-52.97%
2018-06-21
|
+42.64%
2015-05
|
-52.39%
2018-07
|
2724 | 42.8% | 48.2% | |
| 세경하이테크 (148150)(148150) | 5,960.00 | 2025-09-29 | 2019-07-30 |
일일 K
분봉 K
|
66,500.00
2019-11-24
|
3,333.30
2023-10-31
|
13.2M
2025-07-21
|
0.0M
2020-05-18
|
+200.00%
2023-03-16
|
-68.55%
2022-09-02
|
+54.44%
2023-11
|
-74.20%
2022-10
|
1611 | 43.5% | 47.2% | |
| 인피니트헬스케어 (071200)(071200) | 5,950.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,550.00
2015-06-26
|
3,200.00
2020-03-23
|
17.7M
2017-12-05
|
0.0M
2020-05-14
|
+29.97%
2025-02-26
|
-19.39%
2020-03-11
|
+58.51%
2020-04
|
-29.04%
2018-10
|
2739 | 44.6% | 46.8% | |
| 동운아나텍 (094170)(094170) | 17,720.00 | 2025-09-29 | 2015-06-30 |
일일 K
분봉 K
|
49,363.60
2023-07-21
|
2,359.10
2020-03-19
|
18.3M
2023-06-22
|
0.0M
2021-02-22
|
+142.02%
2017-07-31
|
-62.20%
2017-09-17
|
+164.28%
2023-06
|
-58.94%
2016-10
|
2685 | 46.0% | 47.7% | |
| 테크윙 (089030)(089030) | 58,900.00 | 2025-09-29 | 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% | |
| 나이스디앤비 (130580)(130580) | 5,780.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,450.00
2020-08-06
|
3,105.00
2015-01-02
|
6.0M
2015-09-22
|
0.0M
2020-07-08
|
+29.95%
2015-09-08
|
-18.14%
2015-09-11
|
+33.33%
2015-09
|
-17.60%
2015-12
|
2649 | 44.6% | 45.6% | |
| 동부건설 (005960)(005960) | 5,750.00 | 2025-09-29 | 2015-01-08 |
일일 K
분봉 K
|
44,679.00
2015-09-11
|
658.00
2015-01-18
|
7.7M
2023-05-24
|
0.0M
2020-08-06
|
+1,226.35%
2015-04-22
|
-92.22%
2015-01-30
|
+2,014.22%
2015-02
|
-44.93%
2015-05
|
2626 | 41.1% | 49.0% | |
| 우수AMS (066590)(066590) | 2,860.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,150.00
2020-10-29
|
1,540.00
2015-08-24
|
48.8M
2020-02-11
|
0.0M
2020-05-20
|
+29.98%
2016-11-10
|
-29.64%
2020-09-10
|
+87.23%
2016-04
|
-40.99%
2018-10
|
2820 | 42.7% | 45.8% | |
| 넥센 (005720)(005720) | 5,690.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2017-08-30
|
2,920.00
2020-03-23
|
4.2M
2017-08-30
|
0.0M
2020-07-01
|
+9.88%
2017-05-02
|
-16.75%
2020-03-18
|
+28.86%
2020-04
|
-26.49%
2020-03
|
2656 | 45.7% | 44.6% | |
| 포인트엔지니어링 (256630)(256630) | 1,135.00 | 2025-09-29 | 2017-05-02 |
일일 K
분봉 K
|
4,450.00
2020-05-28
|
1,061.00
2024-08-06
|
14.3M
2019-07-18
|
0.0M
2018-01-31
|
+45.01%
2019-02-08
|
-18.39%
2020-03-11
|
+59.56%
2020-05
|
-25.97%
2022-06
|
2061 | 39.3% | 45.2% | |
| 메가스터디 (072870)(072870) | 11,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
57,100.00
2018-06-06
|
6,800.00
2020-03-19
|
7.1M
2020-02-21
|
0.0M
2020-06-15
|
+200.01%
2017-10-10
|
-67.50%
2018-05-11
|
+38.63%
2018-05
|
-70.57%
2016-05
|
2676 | 43.2% | 45.8% | |
| 현대비앤지스틸 (004560)(004560) | 11,130.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,700.00
2021-04-30
|
4,990.00
2020-03-23
|
15.0M
2021-01-27
|
0.0M
2020-06-24
|
+30.00%
2021-01-25
|
-15.46%
2021-04-12
|
+113.93%
2021-01
|
-25.15%
2022-06
|
2791 | 42.6% | 45.3% | |
| 차바이오텍 (085660)(085660) | 11,080.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
42,800.00
2018-01-26
|
9,260.00
2025-04-09
|
26.4M
2017-12-04
|
0.0M
2020-08-04
|
+30.00%
2018-01-01
|
-29.99%
2018-03-08
|
+72.67%
2018-01
|
-39.66%
2018-03
|
2883 | 42.6% | 43.2% | |
| PKC (001340)(001340) | 5,510.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,440.00
2024-06-12
|
1,660.00
2016-11-28
|
76.9M
2021-03-11
|
0.0M
2022-05-12
|
+29.96%
2020-01-14
|
-25.91%
2023-05-18
|
+48.05%
2024-05
|
-30.57%
2024-07
|
2610 | 42.5% | 45.0% | |
| 두산밥캣 (241560)(241560) | 54,900.00 | 2025-09-29 | 2016-11-18 |
일일 K
분봉 K
|
73,900.00
2025-06-24
|
13,050.00
2020-03-20
|
20.0M
2016-11-18
|
0.0M
2017-01-08
|
+18.05%
2020-05-29
|
-20.12%
2020-03-16
|
+26.81%
2021-03
|
-36.80%
2020-03
|
2328 | 45.2% | 44.2% | |
| 스페코 (013810)(013810) | 2,745.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,550.00
2021-01-11
|
1,685.00
2020-03-23
|
47.8M
2024-01-18
|
0.0M
2016-09-04
|
+30.00%
2018-04-18
|
-29.94%
2020-05-29
|
+92.84%
2020-08
|
-34.85%
2018-10
|
2852 | 43.8% | 44.9% | |
| 네오오토 (212560)(212560) | 5,450.00 | 2025-09-29 | 2015-11-18 |
일일 K
분봉 K
|
14,250.00
2021-06-28
|
2,135.00
2020-03-23
|
22.9M
2023-05-11
|
0.0M
2020-09-02
|
+50.01%
2016-07-05
|
-35.19%
2016-06-28
|
+69.81%
2017-03
|
-28.70%
2017-04
|
2507 | 44.4% | 46.8% | |
| 현대바이오 (048410)(048410) | 5,450.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
66,300.00
2021-02-26
|
3,670.00
2017-04-13
|
47.6M
2020-12-10
|
0.0M
2016-08-07
|
+30.00%
2015-10-06
|
-29.88%
2020-10-19
|
+161.88%
2020-12
|
-38.86%
2022-09
|
2928 | 43.0% | 45.7% | |
| 골프존뉴딘홀딩스 (121440)(121440) | 5,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,000.00
2015-04-10
|
1,650.00
2020-03-23
|
8.7M
2015-04-09
|
0.0M
2020-11-10
|
+21.85%
2015-12-07
|
-20.46%
2020-03-10
|
+55.05%
2020-04
|
-33.38%
2020-03
|
2671 | 42.4% | 47.8% | |
| 코나솔 (176590)(176590) | 5,370.00 | 2025-09-29 | 2022-06-15 |
일일 K
분봉 K
|
10,900.00
2022-06-20
|
4,510.00
2022-07-06
|
0.1M
2023-04-21
|
0.0M
2023-08-03
|
+14.96%
2024-07-08
|
-15.00%
2022-06-21
|
+21.85%
2024-07
|
-20.47%
2024-12
|
781 | 43.7% | 49.4% | |
| 한화비전 (489790)(489790) | 53,300.00 | 2025-09-29 | 2024-09-27 |
일일 K
분봉 K
|
71,400.00
2025-07-29
|
28,400.00
2024-12-20
|
15.0M
2024-09-27
|
0.1M
2025-08-22
|
+29.99%
2025-02-13
|
-11.21%
2025-02-14
|
+24.05%
2024-10
|
-22.42%
2024-11
|
233 | 48.5% | 48.1% | |
| 에이비온 (203400)(203400) | 5,310.00 | 2025-09-29 | 2019-08-14 |
일일 K
분봉 K
|
26,200.00
2021-09-15
|
4,250.00
2020-05-25
|
13.9M
2025-06-30
|
0.0M
2021-09-13
|
+30.00%
2025-06-26
|
-29.75%
2025-06-30
|
+74.35%
2023-12
|
-39.61%
2020-03
|
1513 | 42.1% | 50.6% | |
| 대신정보통신 (020180)(020180) | 1,048.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,410.00
2017-02-03
|
612.00
2015-01-02
|
106.5M
2020-09-23
|
0.0M
2016-06-19
|
+30.00%
2015-07-02
|
-24.15%
2025-04-11
|
+72.48%
2022-03
|
-31.44%
2022-04
|
2834 | 42.6% | 45.2% | |
| 주연테크 (044380)(044380) | 524.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,190.00
2020-01-14
|
271.00
2024-12-09
|
115.3M
2021-07-13
|
0.0M
2020-05-26
|
+119.19%
2020-02-03
|
-50.00%
2018-04-16
|
+98.11%
2018-04
|
-49.15%
2019-06
|
2786 | 42.2% | 48.7% | |
| 유비온 (084440)(084440) | 1,045.00 | 2025-09-29 | 2015-01-22 |
일일 K
분봉 K
|
15,350.00
2022-02-07
|
706.00
2017-01-18
|
26.4M
2023-06-26
|
0.0M
2015-03-19
|
+475.00%
2021-05-14
|
-82.93%
2020-04-08
|
+110.13%
2016-10
|
-78.24%
2020-10
|
2409 | 41.3% | 46.4% | |
| 피제이전자 (006140)(006140) | 5,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,850.00
2021-07-02
|
2,905.00
2020-03-24
|
11.1M
2023-01-06
|
0.0M
2021-10-05
|
+50.01%
2017-08-23
|
-36.08%
2016-08-17
|
+80.47%
2021-06
|
-28.46%
2016-08
|
2677 | 44.2% | 47.2% | |
| Human Technology Co Ltd (175140)(175140) | 5,100.00 | 2025-09-29 | 2015-09-23 |
일일 K
분봉 K
|
27,800.00
2017-09-08
|
2,815.00
2020-03-19
|
5.4M
2024-02-15
|
0.0M
2021-02-02
|
+30.00%
2023-11-09
|
-29.99%
2023-10-12
|
+51.83%
2024-03
|
-62.65%
2023-11
|
2503 | 42.5% | 48.7% | |
| CJ4우 (00104K)(00104K) | 152,300.00 | 2025-09-29 | 2019-08-09 |
일일 K
분봉 K
|
159,700.00
2025-09-10
|
33,000.00
2020-03-23
|
0.3M
2019-08-09
|
0.0M
2022-11-24
|
+12.57%
2020-04-23
|
-12.93%
2020-03-17
|
+37.82%
2020-04
|
-29.07%
2020-03
|
1504 | 47.7% | 46.4% | |