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 | ||||||
| 하이트진로2우B (000087)(000087) | 15,520.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
28,300.00
2021-05-24
|
11,000.00
2020-03-24
|
0.5M
2021-05-24
|
0.0M
2023-09-19
|
+13.84%
2020-06-02
|
-10.85%
2020-03-12
|
+23.46%
2020-04
|
-12.21%
2020-03
|
1824 | 43.3% | 42.1% | |
| JYP Ent. (035900)(035900) | 76,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
146,600.00
2023-07-25
|
3,790.00
2015-08-25
|
10.4M
2018-01-17
|
0.0M
2016-12-25
|
+20.84%
2023-04-18
|
-20.31%
2018-08-20
|
+56.72%
2024-11
|
-25.74%
2024-01
|
2935 | 43.6% | 42.2% | |
| 우리손에프앤지 (073560)(073560) | 1,500.00 | 2025-09-29 | 2016-07-27 |
일일 K
분봉 K
|
4,090.00
2016-07-27
|
990.00
2020-03-20
|
98.2M
2019-09-25
|
0.0M
2020-07-07
|
+29.94%
2022-04-18
|
-17.96%
2020-03-05
|
+53.82%
2020-04
|
-27.93%
2016-08
|
2395 | 41.3% | 46.1% | |
| 컴투스 (078340)(078340) | 37,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
191,500.00
2018-05-31
|
34,550.00
2024-09-11
|
5.6M
2021-11-10
|
0.0M
2020-07-08
|
+13.86%
2015-01-22
|
-14.74%
2022-09-26
|
+34.13%
2021-10
|
-23.93%
2022-01
|
2844 | 43.6% | 46.4% | |
| 피에이치에이 (043370)(043370) | 11,140.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,500.00
2015-03-16
|
4,360.00
2020-03-19
|
5.1M
2020-12-30
|
0.0M
2021-06-07
|
+19.90%
2024-02-01
|
-12.88%
2024-07-17
|
+27.27%
2020-04
|
-23.40%
2015-07
|
2716 | 43.3% | 47.4% | |
| 엠플러스 (259630)(259630) | 14,820.00 | 2025-09-29 | 2017-09-20 |
일일 K
분봉 K
|
34,900.00
2018-03-19
|
4,900.00
2020-03-23
|
5.7M
2020-09-22
|
0.0M
2020-11-10
|
+100.00%
2018-08-20
|
-55.42%
2020-03-12
|
+43.87%
2020-09
|
-66.06%
2020-03
|
2099 | 41.9% | 47.9% | |
| 알피바이오 (314140)(314140) | 7,260.00 | 2025-09-29 | 2022-09-29 |
일일 K
분봉 K
|
20,700.00
2022-09-29
|
4,560.00
2024-11-15
|
5.8M
2022-09-29
|
0.0M
2025-01-17
|
+17.72%
2023-01-06
|
-15.26%
2022-10-06
|
+7.44%
2024-03
|
-26.67%
2022-10
|
748 | 40.5% | 50.5% | |
| 서진오토모티브 (122690)(122690) | 1,810.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,200.00
2015-12-08
|
1,005.00
2020-03-23
|
14.7M
2015-12-08
|
0.0M
2020-07-22
|
+29.97%
2015-11-17
|
-16.36%
2021-03-23
|
+87.33%
2015-12
|
-34.85%
2020-03
|
2698 | 42.4% | 49.5% | |
| 강원에너지 (114190)(114190) | 10,760.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
43,900.00
2023-03-28
|
1,550.00
2020-03-23
|
17.4M
2023-03-10
|
0.0M
2017-09-03
|
+62.80%
2022-05-25
|
-30.00%
2020-03-17
|
+228.59%
2023-03
|
-33.77%
2018-10
|
2209 | 41.6% | 48.5% | |
| 비엘팜텍 (065170)(065170) | 710.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,950.00
2022-12-15
|
234.00
2024-12-12
|
112.1M
2021-10-06
|
-
2025-01-02
|
+901.37%
2022-10-24
|
-70.00%
2024-01-26
|
+702.31%
2022-12
|
-64.34%
2023-01
|
2777 | 41.4% | 48.6% | |
| 넥슨게임즈 (225570)(225570) | 13,970.00 | 2025-09-29 | 2015-09-25 |
일일 K
분봉 K
|
31,250.00
2022-04-13
|
1,815.00
2017-07-16
|
15.4M
2021-11-03
|
0.0M
2016-04-14
|
+455.56%
2018-01-02
|
-80.00%
2017-05-11
|
+564.57%
2018-01
|
-36.49%
2022-06
|
2528 | 40.4% | 45.0% | |
| 신성이엔지 (011930)(011930) | 1,742.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,400.00
2020-11-10
|
553.00
2020-03-20
|
191.2M
2020-10-08
|
0.0M
2016-01-17
|
+29.94%
2020-08-30
|
-14.82%
2015-01-26
|
+45.50%
2020-10
|
-25.85%
2016-11
|
2898 | 41.0% | 46.0% | |
| 시노펙스 (025320)(025320) | 6,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,933.30
2024-06-12
|
1,071.00
2020-03-19
|
139.9M
2020-07-14
|
0.0M
2016-10-23
|
+29.98%
2020-07-07
|
-27.39%
2017-09-17
|
+56.67%
2023-12
|
-35.56%
2018-10
|
2877 | 48.6% | 47.9% | |
| 시지메드텍 (056090)(056090) | 1,028.00 | 2025-09-29 | 2015-11-12 |
일일 K
분봉 K
|
25,450.00
2022-02-27
|
505.00
2020-03-23
|
82.9M
2022-04-06
|
0.0M
2017-06-18
|
+400.00%
2016-06-08
|
-85.98%
2022-03-25
|
+692.68%
2022-07
|
-90.04%
2022-03
|
2120 | 43.3% | 50.7% | |
| 일신방직 (003200)(003200) | 10,230.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
253,000.00
2015-06-26
|
6,880.00
2024-12-09
|
1.3M
2023-11-16
|
0.0M
2020-10-05
|
+900.00%
2021-05-14
|
-90.13%
2021-08-30
|
+28.17%
2023-02
|
-89.10%
2021-03
|
2655 | 43.6% | 44.3% | |
| KC산업 (112190)(112190) | 1,694.00 | 2025-09-29 | 2016-05-31 |
일일 K
분봉 K
|
7,800.00
2021-08-05
|
910.00
2024-12-04
|
0.2M
2021-08-17
|
0.0M
2016-08-02
|
+15.00%
2016-06-17
|
-15.00%
2016-09-29
|
+62.35%
2016-07
|
-41.90%
2016-06
|
2271 | 40.2% | 50.5% | |
| 시그넷이브이 (260870)(260870) | 10,130.00 | 2025-09-29 | 2017-08-30 |
일일 K
분봉 K
|
71,400.00
2021-04-27
|
4,805.00
2017-08-30
|
0.4M
2021-04-16
|
0.0M
2017-09-05
|
+14.99%
2024-11-13
|
-14.89%
2020-03-12
|
+90.48%
2020-11
|
-29.01%
2020-03
|
1952 | 40.4% | 50.8% | |
| 더블유씨피 (393890)(393890) | 6,700.00 | 2025-09-29 | 2022-09-30 |
일일 K
분봉 K
|
87,700.00
2023-08-01
|
6,750.00
2025-04-09
|
13.8M
2025-04-28
|
0.0M
2023-01-20
|
+21.91%
2025-04-28
|
-13.53%
2024-07-18
|
+37.22%
2023-06
|
-27.99%
2024-07
|
767 | 39.6% | 51.9% | |
| 위세아이텍 (065370)(065370) | 6,620.00 | 2025-09-29 | 2018-04-02 |
일일 K
분봉 K
|
25,950.00
2023-02-28
|
3,310.00
2018-04-16
|
4.6M
2024-12-13
|
0.0M
2018-08-24
|
+50.00%
2020-02-18
|
-39.85%
2020-06-08
|
+74.64%
2020-07
|
-44.16%
2020-02
|
1848 | 42.4% | 47.4% | |
| 에스엠 (041510)(041510) | 132,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
161,200.00
2023-03-08
|
16,350.00
2020-03-23
|
8.8M
2023-02-10
|
0.0M
2016-08-15
|
+18.60%
2022-08-03
|
-23.48%
2023-03-02
|
+47.17%
2023-02
|
-29.12%
2020-03
|
2892 | 43.4% | 44.4% | |
| 미래생명자원 (218150)(218150) | 3,295.00 | 2025-09-29 | 2015-06-18 |
일일 K
분봉 K
|
12,900.00
2022-04-19
|
1,285.00
2020-03-23
|
48.5M
2023-04-27
|
0.0M
2015-12-29
|
+46.71%
2017-05-21
|
-28.35%
2020-03-10
|
+73.33%
2017-03
|
-38.72%
2017-04
|
2662 | 40.5% | 46.2% | |
| 에어부산 (298690)(298690) | 1,963.00 | 2025-09-29 | 2018-12-27 |
일일 K
분봉 K
|
11,279.70
2020-11-17
|
1,405.00
2020-03-20
|
81.3M
2019-11-12
|
0.0M
2025-07-16
|
+199.75%
2021-09-09
|
-60.26%
2022-06-02
|
+158.85%
2022-03
|
-68.55%
2021-10
|
1735 | 43.2% | 50.4% | |
| 한빛소프트 (047080)(047080) | 1,298.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,700.00
2015-04-23
|
1,104.00
2024-12-09
|
79.5M
2021-03-03
|
0.0M
2017-01-30
|
+29.97%
2024-08-06
|
-29.91%
2020-03-16
|
+67.74%
2024-08
|
-33.23%
2024-09
|
2772 | 42.1% | 48.4% | |
| 현대미포조선 (010620)(010620) | 194,600.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
221,500.00
2025-07-31
|
20,150.00
2020-03-19
|
2.6M
2024-02-29
|
0.0M
2016-04-24
|
+100.00%
2016-10-20
|
-54.29%
2017-11-01
|
+69.64%
2020-11
|
-55.25%
2018-04
|
2901 | 44.3% | 44.8% | |
| 핸즈코퍼레이션 (143210)(143210) | 1,621.00 | 2025-09-29 | 2016-12-02 |
일일 K
분봉 K
|
12,200.00
2018-02-01
|
1,490.00
2025-05-29
|
11.1M
2020-11-26
|
0.0M
2017-01-30
|
+29.89%
2022-10-07
|
-12.60%
2024-08-05
|
+29.99%
2020-11
|
-21.56%
2022-06
|
2182 | 42.1% | 49.1% | |
| 동일제강 (002690)(002690) | 1,620.00 | 2025-09-29 | 2015-09-24 |
일일 K
분봉 K
|
5,920.00
2018-05-08
|
902.30
2020-03-23
|
38.1M
2022-04-28
|
0.0M
2017-08-15
|
+29.91%
2022-04-13
|
-21.53%
2020-03-17
|
+47.25%
2022-04
|
-33.56%
2020-03
|
2534 | 45.8% | 45.9% | |
| 인지소프트 (100030)(100030) | 19,420.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,550.00
2019-06-20
|
7,800.00
2015-08-21
|
5.0M
2016-08-25
|
0.0M
2020-06-22
|
+29.93%
2019-04-19
|
-18.99%
2020-03-15
|
+75.42%
2019-04
|
-23.94%
2020-02
|
2692 | 44.7% | 46.0% | |
| 에코앤드림 (101360)(101360) | 19,340.00 | 2025-09-29 | 2015-01-22 |
일일 K
분봉 K
|
76,800.00
2024-03-03
|
367.00
2018-12-20
|
11.8M
2020-07-30
|
0.0M
2015-03-04
|
+29.86%
2024-02-15
|
-32.48%
2024-01-22
|
+168.06%
2024-02
|
-55.51%
2017-01
|
2381 | 45.8% | 45.2% | |
| 액토즈소프트 (052790)(052790) | 6,440.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
66,800.00
2015-08-17
|
3,780.00
2020-03-19
|
5.9M
2021-10-21
|
0.0M
2017-06-25
|
+29.99%
2023-10-25
|
-27.09%
2020-03-05
|
+64.34%
2020-08
|
-42.66%
2020-09
|
2739 | 43.1% | 48.2% | |
| 위스컴 (024070)(024070) | 1,927.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,900.00
2021-06-17
|
1,565.00
2020-03-23
|
17.1M
2021-04-21
|
0.0M
2016-12-13
|
+29.88%
2021-01-22
|
-10.28%
2021-01-25
|
+35.81%
2021-06
|
-21.57%
2020-03
|
2660 | 44.2% | 45.2% | |
| 그린플러스 (186230)(186230) | 6,380.00 | 2025-09-29 | 2015-04-23 |
일일 K
분봉 K
|
22,100.00
2021-08-02
|
2,400.00
2020-03-19
|
7.9M
2023-07-18
|
0.0M
2015-09-07
|
+100.00%
2019-07-23
|
-53.90%
2020-06-07
|
+60.34%
2020-05
|
-49.12%
2018-09
|
2466 | 41.9% | 46.1% | |
| 대창 (012800)(012800) | 1,276.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,015.00
2021-05-12
|
676.00
2020-03-19
|
194.1M
2021-04-20
|
0.0M
2015-11-08
|
+30.00%
2019-04-15
|
-26.00%
2023-07-19
|
+35.71%
2021-04
|
-26.01%
2022-06
|
2858 | 42.1% | 43.8% | |
| 한전KPS (051600)(051600) | 47,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
135,500.00
2015-09-08
|
24,500.00
2020-03-23
|
3.7M
2024-07-18
|
0.0M
2016-11-27
|
+15.49%
2015-06-24
|
-21.13%
2016-02-17
|
+35.64%
2021-05
|
-27.94%
2016-02
|
2840 | 43.6% | 45.4% | |
| 화인써키트 (127980)(127980) | 6,350.00 | 2025-09-29 | 2023-02-17 |
일일 K
분봉 K
|
25,500.00
2023-02-20
|
5,420.00
2025-04-07
|
4.4M
2024-07-09
|
0.0M
2025-07-02
|
+29.94%
2023-03-23
|
-15.73%
2024-07-30
|
+32.89%
2023-03
|
-32.35%
2023-02
|
641 | 43.4% | 50.4% | |
| 엔시트론 (101400)(101400) | 316.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,825.00
2018-05-24
|
299.00
2020-04-15
|
53.7M
2025-08-22
|
0.0M
2020-06-24
|
+514.07%
2018-06-17
|
-83.14%
2017-06-16
|
+377.10%
2020-05
|
-77.59%
2015-08
|
2675 | 40.8% | 51.2% | |
| 서울반도체 (046890)(046890) | 6,260.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,550.00
2017-11-27
|
5,950.00
2025-04-09
|
32.9M
2023-05-19
|
0.0M
2017-01-08
|
+17.71%
2024-09-12
|
-11.09%
2024-07-16
|
+32.40%
2015-10
|
-23.50%
2024-11
|
2880 | 42.4% | 43.0% | |
| 인콘 (083640)(083640) | 312.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,000.00
2015-01-27
|
227.00
2025-03-10
|
60.8M
2017-03-23
|
-
2025-04-30
|
+1,901.51%
2017-03-28
|
-95.93%
2017-04-18
|
+381.60%
2016-07
|
-92.59%
2017-07
|
2735 | 43.1% | 48.2% | |
| 브이티 (018290)(018290) | 31,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
45,550.00
2025-06-05
|
3,650.00
2018-01-12
|
9.9M
2024-01-04
|
0.0M
2021-07-07
|
+60.76%
2016-06-28
|
-37.17%
2016-06-29
|
+48.37%
2024-05
|
-30.85%
2015-12
|
2757 | 42.3% | 48.1% | |
| 에프엔씨엔터 (173940)(173940) | 3,105.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
32,250.00
2015-07-17
|
2,695.00
2025-01-03
|
5.5M
2015-07-17
|
0.0M
2020-03-23
|
+29.81%
2015-07-03
|
-18.25%
2021-10-19
|
+74.74%
2021-10
|
-29.51%
2022-05
|
2698 | 41.8% | 49.3% | |
| 제이투케이바이오 (420570)(420570) | 9,290.00 | 2025-09-29 | 2024-03-25 |
일일 K
분봉 K
|
41,250.00
2024-05-30
|
7,940.00
2024-12-09
|
5.5M
2024-03-25
|
0.0M
2025-09-11
|
+30.00%
2025-02-27
|
-21.35%
2024-03-25
|
+80.25%
2024-05
|
-31.42%
2024-11
|
339 | 42.2% | 54.3% | |
| 삼보산업 (009620)(009620) | 1,855.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
43,200.00
2015-06-24
|
238.00
2024-12-05
|
68.1M
2021-06-11
|
0.0M
2021-06-10
|
+868.14%
2017-07-04
|
-90.02%
2017-08-11
|
+956.72%
2024-12
|
-83.34%
2017-10
|
2740 | 42.0% | 50.7% | |
| 유니트론텍 (142210)(142210) | 6,140.00 | 2025-09-29 | 2016-02-02 |
일일 K
분봉 K
|
35,050.00
2016-10-16
|
1,780.00
2020-03-19
|
22.1M
2022-11-10
|
0.0M
2016-08-28
|
+277.46%
2016-08-17
|
-74.63%
2016-08-18
|
+70.70%
2024-01
|
-35.23%
2022-06
|
2488 | 45.4% | 49.4% | |
| 한국단자공업 (025540)(025540) | 61,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
112,500.00
2015-09-10
|
19,650.00
2020-03-19
|
1.0M
2024-08-14
|
0.0M
2020-05-28
|
+26.51%
2020-05-08
|
-18.79%
2019-07-30
|
+33.10%
2019-02
|
-30.00%
2019-08
|
2693 | 42.5% | 49.9% | |
| 제주반도체 (080220)(080220) | 18,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,550.00
2024-01-25
|
2,050.00
2020-03-23
|
99.3M
2021-01-22
|
0.0M
2016-08-15
|
+30.00%
2015-10-02
|
-26.94%
2015-09-04
|
+94.05%
2023-12
|
-31.16%
2016-10
|
2822 | 42.2% | 47.8% | |
| 온코크로스 (382150)(382150) | 9,160.00 | 2025-09-29 | 2024-12-18 |
일일 K
분봉 K
|
16,700.00
2025-04-21
|
6,260.00
2025-01-02
|
38.7M
2024-12-18
|
0.0M
2025-08-13
|
+29.92%
2025-02-06
|
-14.09%
2025-02-12
|
+-29.24%
2024-12
|
-29.24%
2024-12
|
178 | 42.1% | 53.9% | |
| 한섬 (020000)(020000) | 15,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
51,200.00
2021-05-11
|
13,650.00
2025-04-09
|
0.8M
2020-05-11
|
0.0M
2020-07-07
|
+29.25%
2020-03-18
|
-21.48%
2020-03-19
|
+29.55%
2020-05
|
-21.73%
2020-03
|
2723 | 43.8% | 48.4% | |
| 로보스타 (090360)(090360) | 45,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
49,600.00
2023-03-28
|
3,720.00
2015-01-07
|
11.3M
2023-03-17
|
0.0M
2020-08-24
|
+29.81%
2020-11-06
|
-20.20%
2020-03-15
|
+85.86%
2015-05
|
-29.66%
2020-03
|
2824 | 41.7% | 46.4% | |
| 지역난방공사 (071320)(071320) | 91,100.00 | 2025-09-29 | 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% | |
| 벡트 (457600)(457600) | 3,010.00 | 2025-09-29 | 2024-12-16 |
일일 K
분봉 K
|
10,640.00
2024-12-16
|
2,750.00
2025-04-07
|
66.4M
2024-12-16
|
0.0M
2025-09-09
|
+29.95%
2025-04-08
|
-18.50%
2024-12-16
|
+-47.15%
2024-12
|
-47.15%
2024-12
|
180 | 36.1% | 58.9% | |
| 일진디스플 (020760)(020760) | 902.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,850.00
2015-05-22
|
692.00
2025-06-09
|
22.8M
2025-08-14
|
0.0M
2022-03-23
|
+29.94%
2025-08-13
|
-29.79%
2021-12-07
|
+62.90%
2020-01
|
-49.55%
2020-03
|
2762 | 43.2% | 49.7% | |