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 | ||||||
| 현대해상 (001450)(001450) | 29,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,700.00
2017-08-25
|
16,600.00
2020-03-19
|
2.2M
2024-05-14
|
0.0M
2020-08-03
|
+10.99%
2025-03-12
|
-9.14%
2023-07-28
|
+23.70%
2020-04
|
-19.19%
2019-05
|
2789 | 43.7% | 46.0% | |
| 젬백스 (082270)(082270) | 59,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
72,700.00
2025-06-18
|
9,060.00
2024-08-27
|
18.2M
2019-12-05
|
0.0M
2020-05-20
|
+29.96%
2024-09-03
|
-29.98%
2024-10-14
|
+124.32%
2015-05
|
-28.87%
2024-10
|
2811 | 42.5% | 46.3% | |
| 비피도 (238200)(238200) | 4,315.00 | 2025-09-26 | 2018-12-26 |
일일 K
분봉 K
|
38,950.00
2018-12-27
|
2,750.00
2024-12-09
|
7.2M
2022-12-01
|
0.0M
2021-04-13
|
+100.00%
2019-11-12
|
-52.11%
2020-03-15
|
+41.76%
2022-11
|
-48.31%
2020-10
|
1616 | 44.0% | 49.2% | |
| 유안타제12호스팩 (446150)(446150) | 2,305.00 | 2025-09-26 | 2023-03-17 |
일일 K
분봉 K
|
2,550.00
2024-05-10
|
1,995.00
2023-03-17
|
0.7M
2023-03-17
|
-
2025-01-10
|
+8.67%
2024-03-20
|
-14.29%
2024-04-12
|
+14.56%
2024-04
|
-2.58%
2023-07
|
524 | 35.7% | 29.0% | |
| 고려신용정보 (049720)(049720) | 10,810.00 | 2025-09-26 | 2015-01-08 |
일일 K
분봉 K
|
15,450.00
2022-09-30
|
1,400.00
2015-01-20
|
12.4M
2022-09-30
|
0.0M
2017-02-19
|
+15.00%
2015-04-01
|
-12.72%
2015-01-12
|
+46.88%
2015-02
|
-21.16%
2016-01
|
2721 | 44.8% | 44.4% | |
| 옵티코어 (380540)(380540) | 1,870.00 | 2025-09-26 | 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% | |
| HPSP (403870)(403870) | 34,000.00 | 2025-09-26 | 2022-07-15 |
일일 K
분봉 K
|
67,900.00
2022-11-13
|
10,525.00
2022-07-15
|
17.7M
2022-07-19
|
0.2M
2025-04-18
|
+300.00%
2022-07-22
|
-76.95%
2022-11-11
|
+429.94%
2022-07
|
-58.66%
2023-03
|
850 | 43.9% | 47.2% | |
| 셀피글로벌 (068940)(068940) | 778.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,080.00
2015-04-23
|
721.00
2023-03-17
|
33.9M
2018-01-22
|
-
2025-01-02
|
+150.00%
2016-05-20
|
-61.95%
2017-07-18
|
+49.81%
2021-12
|
-55.42%
2015-09
|
2288 | 38.0% | 45.8% | |
| 마음AI (377480)(377480) | 24,700.00 | 2025-09-26 | 2021-11-23 |
일일 K
분봉 K
|
43,000.00
2021-11-24
|
9,900.00
2024-08-05
|
18.0M
2023-08-30
|
0.0M
2022-10-24
|
+30.00%
2023-07-14
|
-20.03%
2024-07-17
|
+82.43%
2023-01
|
-27.03%
2022-06
|
1007 | 41.6% | 47.5% | |
| 티피씨글로벌 (130740)(130740) | 1,981.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,430.00
2021-04-09
|
1,230.00
2020-03-20
|
15.1M
2023-10-04
|
0.0M
2020-10-15
|
+30.00%
2021-01-07
|
-17.58%
2018-10-08
|
+45.72%
2023-09
|
-31.63%
2023-10
|
2739 | 44.3% | 47.3% | |
| 에이엔피 (015260)(015260) | 504.00 | 2025-09-26 | 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% | |
| 엘디티 (096870)(096870) | 3,030.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,030.00
2017-02-13
|
1,570.00
2020-03-19
|
5.1M
2018-04-16
|
0.0M
2020-03-23
|
+29.89%
2017-02-07
|
-15.85%
2017-02-14
|
+36.64%
2016-05
|
-23.08%
2022-06
|
2716 | 44.3% | 46.3% | |
| LAT Co Ltd (311060)(311060) | 3,565.00 | 2025-09-26 | 2019-10-10 |
일일 K
분봉 K
|
11,190.00
2023-10-20
|
1,855.00
2022-07-27
|
0.0M
2022-12-14
|
0.0M
2019-10-30
|
+15.00%
2020-01-20
|
-50.48%
2022-02-23
|
+56.21%
2024-01
|
-54.51%
2022-02
|
1248 | 37.2% | 49.4% | |
| 펨트론 (168360)(168360) | 20,450.00 | 2025-09-26 | 2022-11-24 |
일일 K
분봉 K
|
23,200.00
2023-09-10
|
2,610.00
2023-01-03
|
24.0M
2022-11-24
|
0.0M
2025-08-26
|
+100.00%
2022-11-25
|
-55.30%
2023-04-07
|
+34.00%
2024-10
|
-62.64%
2023-04
|
729 | 47.1% | 49.4% | |
| NAVER (035420)(035420) | 256,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
960,000.00
2017-06-11
|
104,000.00
2018-10-30
|
6.6M
2022-10-05
|
0.0M
2017-05-07
|
+400.00%
2016-08-22
|
-81.35%
2017-06-08
|
+374.80%
2018-09
|
-81.92%
2018-04
|
2983 | 42.4% | 43.6% | |
| 뱅크웨어글로벌 (199480)(199480) | 8,760.00 | 2025-09-26 | 2024-08-12 |
일일 K
분봉 K
|
19,800.00
2024-08-12
|
3,970.00
2025-04-09
|
38.4M
2024-08-12
|
0.0M
2025-05-30
|
+30.00%
2025-06-17
|
-18.73%
2024-08-12
|
+21.99%
2024-12
|
-49.08%
2024-08
|
263 | 37.6% | 56.3% | |
| 에이플러스에셋 (244920)(244920) | 7,280.00 | 2025-09-26 | 2020-11-20 |
일일 K
분봉 K
|
13,750.00
2021-07-22
|
3,535.00
2024-08-05
|
9.7M
2021-07-02
|
0.0M
2024-04-15
|
+19.50%
2021-06-11
|
-10.84%
2021-10-12
|
+47.46%
2021-03
|
-20.08%
2021-08
|
1210 | 43.6% | 48.4% | |
| 프리엠스 (053160)(053160) | 7,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,850.00
2021-04-22
|
3,075.00
2020-03-17
|
7.2M
2017-04-06
|
0.0M
2016-06-26
|
+30.00%
2016-10-25
|
-29.99%
2024-03-10
|
+103.24%
2020-12
|
-32.25%
2024-03
|
2767 | 44.7% | 45.4% | |
| 테고사이언스 (191420)(191420) | 18,290.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
140,500.00
2018-04-15
|
7,430.00
2023-10-23
|
3.4M
2016-08-05
|
0.0M
2020-05-27
|
+100.00%
2016-06-08
|
-54.86%
2017-06-20
|
+267.23%
2016-07
|
-58.55%
2018-05
|
2776 | 43.8% | 49.2% | |
| 인터지스 (129260)(129260) | 2,720.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,140.00
2015-02-08
|
843.00
2020-03-23
|
21.7M
2020-07-14
|
0.0M
2016-06-26
|
+100.00%
2015-01-02
|
-50.06%
2015-02-06
|
+63.69%
2020-07
|
-34.55%
2020-03
|
2719 | 43.7% | 46.0% | |
| KB제28호스팩 (476470)(476470) | 2,195.00 | 2025-07-08 | 2024-05-17 |
일일 K
분봉 K
|
2,600.00
2024-05-17
|
1,991.00
2025-06-05
|
18.5M
2024-05-17
|
-
2025-01-02
|
+4.85%
2025-06-17
|
-3.52%
2025-05-20
|
+4.53%
2024-07
|
-3.87%
2024-08
|
252 | 28.2% | 30.6% | |
| 영화테크 (265560)(265560) | 8,260.00 | 2025-09-26 | 2017-10-26 |
일일 K
분봉 K
|
37,400.00
2017-10-27
|
2,450.00
2020-03-23
|
9.4M
2020-09-17
|
0.0M
2021-09-23
|
+100.00%
2019-08-23
|
-56.63%
2020-03-20
|
+108.28%
2021-01
|
-71.00%
2020-03
|
2066 | 44.0% | 46.6% | |
| 중앙에너비스 (000440)(000440) | 16,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
51,800.00
2018-09-16
|
4,500.00
2020-03-23
|
11.0M
2022-02-25
|
0.0M
2017-10-24
|
+400.00%
2018-08-28
|
-81.49%
2018-09-18
|
+593.30%
2018-09
|
-80.06%
2016-11
|
2751 | 43.2% | 46.6% | |
| 대양금속 (009190)(009190) | 1,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,200.00
2019-09-26
|
516.00
2015-03-29
|
45.5M
2023-10-27
|
0.0M
2020-03-25
|
+450.45%
2015-06-29
|
-80.00%
2015-03-25
|
+88.61%
2020-05
|
-65.43%
2023-10
|
2754 | 42.5% | 48.4% | |
| 메지온 (140410)(140410) | 66,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
257,600.00
2019-11-12
|
12,250.00
2022-10-21
|
22.4M
2022-03-22
|
0.0M
2017-09-03
|
+200.00%
2021-08-10
|
-76.67%
2022-03-21
|
+188.07%
2021-10
|
-70.35%
2022-02
|
2850 | 44.1% | 47.2% | |
| 양지사 (030960)(030960) | 8,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
67,200.00
2022-10-21
|
1,940.00
2015-01-20
|
14.8M
2021-01-29
|
0.0M
2017-10-29
|
+30.00%
2022-07-08
|
-20.10%
2018-08-24
|
+222.82%
2015-02
|
-25.37%
2015-07
|
2776 | 40.7% | 47.6% | |
| 노브랜드 (145170)(145170) | 5,650.00 | 2025-09-26 | 2024-05-23 |
일일 K
분봉 K
|
33,900.00
2024-05-24
|
4,750.00
2025-09-05
|
67.8M
2024-05-23
|
0.0M
2025-09-05
|
+30.00%
2024-11-11
|
-16.67%
2024-08-01
|
+39.74%
2024-11
|
-34.09%
2024-06
|
300 | 39.7% | 57.0% | |
| 지역난방공사 (071320)(071320) | 90,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
94,900.00
2025-07-22
|
23,000.00
2023-11-14
|
1.3M
2024-02-26
|
0.0M
2016-12-04
|
+29.99%
2024-02-15
|
-15.21%
2015-07-09
|
+34.16%
2024-02
|
-21.14%
2024-12
|
2688 | 44.4% | 46.9% | |
| 비유테크놀러지 (230980)(230980) | 229.00 | 2025-09-26 | 2016-03-02 |
일일 K
분봉 K
|
7,250.00
2018-10-22
|
210.00
2024-03-20
|
75.3M
2023-12-20
|
-
2025-01-02
|
+200.00%
2021-03-05
|
-69.52%
2020-06-16
|
+54.76%
2022-08
|
-44.26%
2023-11
|
2181 | 37.3% | 43.6% | |
| 세화피앤씨 (252500)(252500) | 919.00 | 2025-09-26 | 2016-11-02 |
일일 K
분봉 K
|
8,210.00
2018-04-24
|
700.00
2020-03-19
|
60.2M
2024-05-31
|
0.0M
2016-12-14
|
+100.00%
2019-09-10
|
-56.12%
2021-05-11
|
+151.93%
2018-01
|
-50.92%
2020-10
|
2291 | 43.2% | 45.8% | |
| 나이스정보통신 (036800)(036800) | 23,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
50,500.00
2015-07-17
|
16,710.00
2025-02-04
|
0.7M
2022-09-07
|
0.0M
2024-09-12
|
+17.03%
2015-06-29
|
-14.85%
2015-02-26
|
+40.95%
2019-07
|
-25.12%
2020-03
|
2670 | 42.8% | 47.6% | |
| 지더블유바이텍 (036180)(036180) | 577.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,450.00
2019-06-14
|
429.00
2024-08-05
|
39.5M
2023-05-26
|
-
2025-01-02
|
+159.75%
2021-06-16
|
-29.94%
2020-03-12
|
+69.12%
2015-07
|
-62.46%
2020-03
|
2382 | 39.2% | 44.7% | |
| 플라즈맵 (405000)(405000) | 8,700.00 | 2025-09-26 | 2022-10-21 |
일일 K
분봉 K
|
14,500.00
2025-05-15
|
522.00
2025-03-07
|
25.5M
2022-11-16
|
-
2025-04-11
|
+947.49%
2025-05-09
|
-28.07%
2025-03-07
|
+28.89%
2022-11
|
-29.98%
2024-01
|
727 | 40.6% | 50.9% | |
| 유니테스트 (086390)(086390) | 20,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,300.00
2021-11-12
|
6,050.00
2015-12-14
|
13.0M
2024-05-21
|
0.0M
2020-06-11
|
+29.97%
2020-07-30
|
-17.90%
2024-07-24
|
+56.48%
2020-09
|
-37.25%
2022-06
|
2836 | 42.9% | 45.6% | |
| 더코디 (224060)(224060) | 2,935.00 | 2025-09-26 | 2015-12-29 |
일일 K
분봉 K
|
60,800.00
2020-11-25
|
173.00
2022-07-03
|
42.8M
2020-08-12
|
0.0M
2017-09-17
|
+12,879.59%
2020-10-11
|
-99.00%
2020-09-28
|
+15,836.07%
2020-10
|
-99.07%
2021-01
|
2540 | 43.8% | 51.3% | |
| 씨엔플러스 (115530)(115530) | 411.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,900.00
2015-12-09
|
236.00
2024-03-07
|
37.0M
2025-05-15
|
0.0M
2017-02-12
|
+400.00%
2016-05-20
|
-83.77%
2016-10-20
|
+548.61%
2016-07
|
-81.41%
2016-02
|
1775 | 42.4% | 49.4% | |
| 노블엠앤비 (106520)(106520) | 411.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,500.00
2015-11-04
|
331.00
2023-03-24
|
31.7M
2017-12-07
|
-
2025-01-02
|
+1,064.18%
2020-11-12
|
-90.00%
2019-06-18
|
+1,121.93%
2020-11
|
-89.81%
2021-01
|
2288 | 37.9% | 46.8% | |
| DHX Company Co Ltd (031860)(031860) | 767.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,250.00
2022-05-02
|
195.00
2024-03-17
|
22.9M
2017-06-13
|
0.0M
2017-05-09
|
+1,042.15%
2023-10-05
|
-90.00%
2022-04-26
|
+1,547.89%
2023-04
|
-54.47%
2019-06
|
2728 | 41.3% | 50.6% | |
| 창대정밀 (178780)(178780) | 2,985.00 | 2025-09-26 | 2015-06-30 |
일일 K
분봉 K
|
19,000.00
2021-02-05
|
980.00
2019-05-14
|
24.7M
2020-11-20
|
-
2025-01-02
|
+400.00%
2024-12-05
|
-80.00%
2021-02-05
|
+282.11%
2021-01
|
-86.32%
2021-03
|
1626 | 41.8% | 48.8% | |
| 에이스테크 (088800)(088800) | 2,095.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,400.00
2020-09-08
|
550.00
2025-03-17
|
57.7M
2024-01-16
|
-
2025-04-14
|
+216.69%
2025-05-09
|
-29.93%
2023-09-19
|
+65.09%
2020-08
|
-50.37%
2023-10
|
2861 | 41.8% | 48.1% | |
| 대원 (007680)(007680) | 4,825.00 | 2025-09-26 | 2017-12-01 |
일일 K
분봉 K
|
21,450.00
2019-05-30
|
3,655.00
2025-04-07
|
4.2M
2023-02-17
|
0.0M
2020-05-13
|
+29.81%
2025-04-21
|
-29.75%
2020-02-20
|
+36.23%
2019-05
|
-23.62%
2019-06
|
1985 | 42.9% | 45.3% | |
| 동양철관 (008970)(008970) | 2,715.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
4,132.00
2018-06-18
|
580.00
2024-12-10
|
320.2M
2025-07-08
|
-
2025-08-22
|
+30.00%
2025-03-05
|
-28.57%
2018-10-07
|
+58.29%
2018-04
|
-38.90%
2018-10
|
2876 | 42.1% | 44.8% | |
| 우성 (006980)(006980) | 16,960.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
51,500.00
2019-09-18
|
1,700.00
2020-03-22
|
37.8M
2017-03-10
|
0.0M
2015-05-17
|
+1,198.78%
2020-04-02
|
-90.00%
2019-06-10
|
+1,066.94%
2019-09
|
-91.84%
2019-06
|
2784 | 44.2% | 46.6% | |
| S-oil (010950)(010950) | 61,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
139,000.00
2018-10-02
|
45,000.00
2015-01-07
|
3.9M
2020-11-10
|
0.0M
2016-05-01
|
+20.00%
2020-03-24
|
-13.52%
2020-03-11
|
+28.18%
2020-11
|
-21.28%
2021-11
|
2953 | 41.7% | 42.4% | |
| 프리시젼바이오 (335810)(335810) | 3,200.00 | 2025-09-26 | 2020-12-22 |
일일 K
분봉 K
|
41,000.00
2021-01-05
|
2,430.00
2025-05-08
|
33.1M
2020-12-30
|
0.0M
2021-01-12
|
+30.00%
2025-06-19
|
-18.92%
2020-12-22
|
+26.14%
2021-04
|
-36.55%
2021-01
|
1192 | 42.5% | 48.7% | |
| 캐리 (246960)(246960) | 2,570.00 | 2025-09-26 | 2019-02-01 |
일일 K
분봉 K
|
27,650.00
2020-12-03
|
1,950.00
2025-06-02
|
5.0M
2025-07-01
|
0.0M
2021-01-07
|
+29.90%
2025-06-30
|
-22.20%
2020-03-12
|
+62.16%
2020-11
|
-29.72%
2020-12
|
1655 | 43.3% | 48.9% | |
| 상상인 (038540)(038540) | 2,005.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,700.00
2018-03-01
|
1,352.00
2025-03-05
|
24.2M
2019-08-07
|
0.0M
2017-08-27
|
+24.74%
2025-04-16
|
-24.98%
2019-10-02
|
+64.52%
2018-01
|
-38.64%
2018-03
|
2738 | 43.5% | 47.8% | |
| 타이거일렉 (219130)(219130) | 25,950.00 | 2025-09-26 | 2015-09-25 |
일일 K
분봉 K
|
45,300.00
2024-05-14
|
3,000.00
2020-03-23
|
15.4M
2017-06-29
|
0.0M
2020-07-16
|
+29.96%
2017-03-27
|
-16.74%
2024-07-23
|
+53.63%
2017-06
|
-28.53%
2020-03
|
2526 | 43.5% | 48.9% | |
| GITSN Inc KQ (446840)(446840) | 1,980.00 | 2025-09-26 | 2023-05-17 |
일일 K
분봉 K
|
2,400.00
2024-11-04
|
1,493.00
2025-08-20
|
5.0M
2025-08-14
|
-
2025-01-02
|
+8.10%
2025-08-21
|
-23.56%
2025-08-14
|
+4.01%
2024-10
|
-7.59%
2024-11
|
567 | 33.9% | 31.2% | |
| 다우데이타 (032190)(032190) | 17,820.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
55,000.00
2023-02-02
|
4,165.00
2020-03-19
|
37.5M
2023-04-26
|
0.0M
2017-09-10
|
+29.58%
2020-04-24
|
-30.00%
2023-04-10
|
+73.99%
2022-11
|
-65.40%
2023-04
|
2764 | 43.0% | 44.6% | |