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 | ||||||
| 비케이홀딩스 (050090)(050090) | 901.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,724.00
2022-04-21
|
395.00
2020-03-20
|
161.8M
2020-12-16
|
0.0M
2016-10-16
|
+336.17%
2022-04-14
|
-75.85%
2022-04-15
|
+309.13%
2022-04
|
-29.22%
2015-06
|
2710 | 42.5% | 49.1% | |
| 티플랙스 (081150)(081150) | 3,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,950.00
2022-03-14
|
1,025.00
2020-03-19
|
78.1M
2022-03-08
|
0.0M
2016-10-30
|
+30.00%
2018-04-26
|
-23.01%
2023-07-24
|
+92.27%
2020-05
|
-32.84%
2018-10
|
2824 | 43.7% | 44.2% | |
| 파이버프로 (368770)(368770) | 6,000.00 | 2025-09-29 | 2021-01-21 |
일일 K
분봉 K
|
8,650.00
2025-03-13
|
2,000.00
2023-01-03
|
37.9M
2022-04-27
|
0.0M
2021-06-03
|
+29.97%
2022-04-12
|
-18.32%
2021-04-09
|
+58.74%
2022-04
|
-32.43%
2022-06
|
1132 | 42.1% | 46.1% | |
| 오토앤 (353590)(353590) | 2,990.00 | 2025-09-29 | 2022-01-20 |
일일 K
분봉 K
|
27,250.00
2022-03-31
|
2,995.00
2025-08-08
|
21.5M
2022-01-26
|
0.0M
2025-05-02
|
+30.00%
2022-03-07
|
-17.93%
2022-04-11
|
+80.15%
2022-03
|
-37.21%
2022-04
|
935 | 39.6% | 50.5% | |
| 위즈코프 (038620)(038620) | 593.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,370.00
2021-06-06
|
333.18
2020-03-20
|
122.9M
2020-10-16
|
0.0M
2017-10-29
|
+65.38%
2020-05-14
|
-43.69%
2020-10-05
|
+169.03%
2021-04
|
-52.23%
2020-03
|
2797 | 44.6% | 48.8% | |
| 아이티엠반도체 (084850)(084850) | 11,850.00 | 2025-09-29 | 2019-11-07 |
일일 K
분봉 K
|
74,000.00
2020-05-27
|
9,580.00
2025-04-09
|
5.4M
2019-11-07
|
0.0M
2020-06-17
|
+29.98%
2024-05-08
|
-18.46%
2020-03-05
|
+42.04%
2020-04
|
-20.26%
2020-10
|
1518 | 43.2% | 47.8% | |
| KB발해인프라 (415640)(415640) | 8,810.00 | 2025-09-29 | 2024-11-29 |
일일 K
분봉 K
|
8,990.00
2025-09-01
|
7,070.00
2025-03-11
|
9.6M
2024-11-29
|
0.0M
2025-03-21
|
+2.84%
2025-06-18
|
-4.14%
2025-06-27
|
+-3.60%
2024-12
|
-3.60%
2024-12
|
191 | 47.1% | 42.9% | |
| 후성 (093370)(093370) | 5,870.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
27,450.00
2022-05-27
|
2,742.00
2015-02-10
|
74.3M
2019-07-16
|
0.0M
2020-06-09
|
+29.56%
2019-06-23
|
-14.20%
2024-01-24
|
+51.60%
2021-09
|
-30.87%
2024-01
|
2992 | 42.1% | 43.9% | |
| 넥센타이어 (002350)(002350) | 5,840.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
15,800.00
2015-02-03
|
3,815.00
2020-03-20
|
7.3M
2021-12-21
|
0.0M
2020-05-14
|
+18.89%
2020-03-19
|
-16.70%
2020-03-18
|
+29.14%
2021-02
|
-26.15%
2020-03
|
2780 | 42.6% | 45.5% | |
| 바이오솔루션 (086820)(086820) | 8,720.00 | 2025-09-29 | 2018-08-20 |
일일 K
분봉 K
|
72,000.00
2019-04-25
|
7,400.00
2025-08-05
|
4.0M
2018-08-20
|
0.0M
2021-01-20
|
+29.99%
2023-08-09
|
-65.92%
2025-05-20
|
+85.01%
2018-09
|
-36.85%
2020-01
|
1832 | 42.5% | 48.3% | |
| 노을 (376930)(376930) | 2,885.00 | 2025-09-29 | 2022-03-03 |
일일 K
분봉 K
|
11,670.00
2023-09-17
|
1,810.00
2025-08-20
|
38.3M
2024-12-04
|
0.0M
2022-05-27
|
+100.00%
2022-03-04
|
-56.24%
2022-06-09
|
+100.90%
2023-09
|
-39.94%
2023-10
|
914 | 41.1% | 53.0% | |
| 신한글로벌액티브리츠 (481850)(481850) | 1,433.00 | 2025-09-29 | 2024-07-01 |
일일 K
분봉 K
|
3,090.00
2024-07-01
|
1,360.00
2025-09-01
|
20.0M
2024-07-01
|
0.0M
2024-12-27
|
+3.54%
2025-02-14
|
-7.72%
2025-02-10
|
+1.99%
2024-07
|
-12.75%
2024-10
|
293 | 43.3% | 48.5% | |
| 와토스코리아 (079000)(079000) | 5,720.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,262.00
2015-04-07
|
3,535.00
2020-03-23
|
3.9M
2022-03-30
|
0.0M
2020-05-14
|
+18.20%
2024-04-25
|
-29.76%
2015-07-27
|
+37.50%
2024-04
|
-23.78%
2021-11
|
2653 | 44.1% | 46.8% | |
| 아센디오 (012170)(012170) | 1,998.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
20,400.00
2018-12-05
|
149.00
2019-07-21
|
150.1M
2016-05-13
|
-
2025-02-14
|
+4,144.44%
2019-07-16
|
-97.50%
2019-06-11
|
+642.39%
2018-10
|
-96.56%
2019-06
|
2385 | 38.7% | 48.6% | |
| 에이치엔에스하이텍 (044990)(044990) | 14,200.00 | 2025-09-29 | 2023-03-06 |
일일 K
분봉 K
|
31,900.00
2024-08-08
|
13,300.00
2023-03-09
|
3.4M
2024-10-25
|
0.0M
2023-11-21
|
+14.92%
2024-01-19
|
-22.47%
2024-09-03
|
+38.32%
2024-01
|
-35.96%
2024-10
|
617 | 42.5% | 46.4% | |
| 엘브이엠씨홀딩스 (900140)(900140) | 1,685.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,250.00
2015-07-19
|
1,300.00
2018-10-30
|
35.5M
2021-08-25
|
0.0M
2017-06-06
|
+49.11%
2021-08-19
|
-35.01%
2021-03-23
|
+54.11%
2019-06
|
-41.35%
2018-10
|
2757 | 43.7% | 50.9% | |
| 신한알파리츠 (293940)(293940) | 5,560.00 | 2025-09-29 | 2018-08-08 |
일일 K
분봉 K
|
9,384.40
2019-11-08
|
4,958.50
2018-08-09
|
4.1M
2018-08-08
|
0.0M
2018-12-06
|
+5.99%
2022-01-28
|
-8.78%
2022-08-30
|
+9.80%
2024-02
|
-15.69%
2023-03
|
1757 | 45.1% | 42.9% | |
| 씨앤씨인터내셔널 (352480)(352480) | 41,650.00 | 2025-09-29 | 2021-05-17 |
일일 K
분봉 K
|
141,000.00
2024-07-01
|
15,000.00
2022-01-28
|
3.2M
2021-05-17
|
0.0M
2021-11-08
|
+50.00%
2021-08-18
|
-36.16%
2021-06-06
|
+64.81%
2023-08
|
-37.17%
2024-11
|
1103 | 41.8% | 51.3% | |
| 미래에셋맵스리츠 (357250)(357250) | 2,770.00 | 2025-09-29 | 2020-08-05 |
일일 K
분봉 K
|
5,360.00
2021-06-03
|
2,290.00
2024-12-09
|
1.9M
2020-08-05
|
0.0M
2022-08-24
|
+5.75%
2020-08-05
|
-5.92%
2023-10-24
|
+9.54%
2020-08
|
-13.83%
2022-10
|
1254 | 42.7% | 41.7% | |
| 노브랜드 (145170)(145170) | 5,490.00 | 2025-09-29 | 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% | |
| 진매트릭스 (109820)(109820) | 2,715.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
35,500.00
2020-11-20
|
1,823.00
2017-08-14
|
21.1M
2020-03-10
|
0.0M
2020-10-27
|
+50.02%
2017-06-15
|
-35.62%
2017-02-28
|
+258.16%
2020-03
|
-40.52%
2017-03
|
2785 | 40.5% | 50.5% | |
| 오로스테크놀로지 (322310)(322310) | 27,150.00 | 2025-09-29 | 2021-02-24 |
일일 K
분봉 K
|
58,700.00
2021-03-09
|
9,150.00
2022-09-30
|
6.3M
2023-02-15
|
0.0M
2021-03-22
|
+29.95%
2024-11-15
|
-18.16%
2024-07-18
|
+51.71%
2022-11
|
-32.06%
2022-09
|
1175 | 41.0% | 50.2% | |
| 셀바스AI (108860)(108860) | 13,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
36,429.00
2023-03-24
|
2,305.00
2020-08-20
|
28.3M
2023-02-13
|
0.0M
2016-08-21
|
+29.94%
2021-10-14
|
-22.82%
2018-04-26
|
+137.68%
2023-01
|
-32.36%
2022-01
|
2511 | 43.7% | 47.6% | |
| 천일고속 (000650)(000650) | 40,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
151,000.00
2016-08-18
|
33,900.00
2024-12-10
|
0.4M
2016-08-18
|
0.0M
2020-06-29
|
+29.92%
2016-03-02
|
-19.16%
2020-06-09
|
+51.20%
2015-04
|
-16.18%
2020-03
|
2684 | 42.4% | 46.4% | |
| 오션인더블유 (052300)(052300) | 2,670.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,950.00
2023-12-12
|
257.00
2020-04-15
|
80.2M
2018-05-16
|
-
2025-01-02
|
+923.55%
2023-03-29
|
-90.00%
2023-01-15
|
+969.39%
2023-01
|
-90.83%
2024-12
|
2727 | 41.7% | 49.4% | |
| 하이비젼시스템 (126700)(126700) | 15,930.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,900.00
2024-06-19
|
5,220.00
2020-03-19
|
16.5M
2024-01-31
|
0.0M
2020-05-13
|
+25.97%
2024-01-25
|
-18.81%
2020-03-09
|
+36.84%
2015-04
|
-27.38%
2020-03
|
2830 | 43.9% | 44.5% | |
| 진에어 (272450)(272450) | 7,950.00 | 2025-09-29 | 2017-12-08 |
일일 K
분봉 K
|
34,300.00
2018-04-11
|
4,351.80
2020-03-20
|
9.2M
2020-11-16
|
0.0M
2019-10-28
|
+29.89%
2020-03-19
|
-29.52%
2020-03-13
|
+33.54%
2021-02
|
-26.46%
2020-02
|
2047 | 42.9% | 49.5% | |
| 아이즈비전 (031310)(031310) | 1,581.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,610.00
2019-05-14
|
1,421.00
2024-12-09
|
24.7M
2021-01-27
|
0.0M
2017-01-08
|
+30.00%
2015-05-29
|
-26.58%
2020-03-10
|
+70.55%
2015-06
|
-28.18%
2020-03
|
2766 | 43.8% | 46.7% | |
| 배럴 (267790)(267790) | 3,950.00 | 2025-09-29 | 2018-02-01 |
일일 K
분봉 K
|
31,500.00
2018-06-22
|
3,870.00
2025-08-22
|
7.1M
2018-02-02
|
0.0M
2025-02-13
|
+30.00%
2018-02-01
|
-24.66%
2020-03-11
|
+34.05%
2020-04
|
-34.86%
2018-07
|
1975 | 43.7% | 46.4% | |
| 인탑스 (049070)(049070) | 15,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
44,750.00
2023-04-05
|
7,120.00
2020-03-19
|
9.8M
2024-01-17
|
0.0M
2016-11-13
|
+29.86%
2024-01-15
|
-49.37%
2016-09-26
|
+49.56%
2018-11
|
-45.55%
2016-10
|
2783 | 42.7% | 46.1% | |
| 녹십자 (006280)(006280) | 130,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
537,000.00
2021-01-26
|
93,000.00
2023-10-20
|
2.3M
2020-10-23
|
0.0M
2020-05-27
|
+25.37%
2020-09-08
|
-14.51%
2021-08-17
|
+51.33%
2020-07
|
-29.08%
2018-10
|
2840 | 42.2% | 45.2% | |
| 엔케이 (085310)(085310) | 1,307.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,240.00
2016-01-03
|
520.00
2020-03-20
|
74.5M
2025-08-28
|
0.0M
2016-01-31
|
+29.99%
2025-08-27
|
-33.72%
2017-05-10
|
+39.83%
2018-12
|
-38.85%
2016-11
|
2823 | 43.1% | 46.9% | |
| 티웨이항공 (091810)(091810) | 1,828.00 | 2025-09-29 | 2018-08-01 |
일일 K
분봉 K
|
11,700.00
2018-08-05
|
1,196.73
2020-03-20
|
158.1M
2024-10-10
|
0.0M
2024-03-17
|
+63.78%
2020-07-13
|
-45.05%
2020-08-10
|
+49.00%
2020-11
|
-52.41%
2020-03
|
1878 | 44.5% | 49.1% | |
| 삼성카드 (029780)(029780) | 52,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
59,700.00
2025-07-14
|
22,000.00
2020-03-20
|
3.3M
2021-05-27
|
0.0M
2020-06-17
|
+15.68%
2020-03-13
|
-16.16%
2020-03-12
|
+23.34%
2016-01
|
-17.45%
2015-11
|
2762 | 45.0% | 45.3% | |
| 팬오션 (028670)(028670) | 3,915.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
8,910.00
2021-06-29
|
2,055.00
2020-03-19
|
107.9M
2024-02-07
|
0.0M
2020-05-13
|
+38.89%
2015-02-22
|
-26.97%
2020-03-16
|
+75.89%
2015-02
|
-22.91%
2023-12
|
2947 | 41.4% | 44.7% | |
| 힘스 (238490)(238490) | 3,900.00 | 2025-09-29 | 2017-07-20 |
일일 K
분봉 K
|
39,900.00
2017-07-25
|
3,135.00
2025-04-09
|
10.1M
2023-05-31
|
0.0M
2020-07-27
|
+100.00%
2018-06-19
|
-56.01%
2020-06-11
|
+172.89%
2019-06
|
-57.53%
2018-05
|
2121 | 42.4% | 48.3% | |
| HLB (028300)(028300) | 38,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
167,800.00
2019-11-03
|
3,043.00
2015-01-07
|
66.0M
2021-02-16
|
0.0M
2016-07-24
|
+143.18%
2017-04-28
|
-65.86%
2018-05-08
|
+143.48%
2019-10
|
-71.28%
2018-07
|
2980 | 46.8% | 49.7% | |
| 에스에이티 (060540)(060540) | 1,291.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,700.00
2021-07-08
|
1,010.00
2020-03-19
|
31.4M
2020-10-12
|
0.0M
2017-01-22
|
+29.98%
2018-05-08
|
-19.47%
2020-03-10
|
+23.21%
2020-04
|
-31.00%
2020-03
|
2743 | 43.8% | 45.4% | |
| 이수앱지스 (086890)(086890) | 5,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,000.00
2021-04-26
|
3,500.00
2020-03-19
|
25.7M
2021-04-16
|
0.0M
2020-06-02
|
+30.00%
2021-03-16
|
-24.25%
2017-09-04
|
+77.74%
2021-03
|
-27.37%
2018-10
|
2783 | 43.9% | 46.8% | |
| 제닉 (123330)(123330) | 25,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
44,100.00
2025-06-20
|
1,890.00
2020-03-19
|
4.4M
2018-01-22
|
0.0M
2020-03-24
|
+29.94%
2024-08-13
|
-15.51%
2025-08-11
|
+137.31%
2024-09
|
-37.51%
2018-10
|
2709 | 44.8% | 48.5% | |
| LG전자 (066570)(066570) | 76,700.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
193,000.00
2021-01-22
|
39,300.00
2015-08-21
|
11.9M
2020-12-24
|
0.0M
2020-07-29
|
+29.61%
2020-10-19
|
-9.49%
2024-07-17
|
+56.98%
2020-12
|
-20.20%
2020-03
|
3038 | 40.4% | 42.4% | |
| SK이노베이션 (096770)(096770) | 101,600.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
327,500.00
2021-02-03
|
55,100.00
2020-03-19
|
8.4M
2024-06-20
|
0.0M
2015-06-28
|
+25.15%
2025-06-30
|
-19.18%
2020-03-01
|
+37.85%
2020-11
|
-23.01%
2020-03
|
3004 | 41.8% | 43.1% | |
| 씨앤투스성진 (352700)(352700) | 2,530.00 | 2025-09-29 | 2021-01-28 |
일일 K
분봉 K
|
34,500.00
2021-12-05
|
2,310.00
2025-04-09
|
38.4M
2021-01-28
|
0.0M
2022-01-19
|
+200.00%
2021-06-08
|
-69.61%
2021-11-11
|
+161.85%
2021-01
|
-59.82%
2021-03
|
1186 | 42.0% | 47.0% | |
| 애경케미칼 (161000)(161000) | 10,040.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
101,000.00
2016-08-07
|
4,295.00
2020-03-23
|
27.2M
2023-04-19
|
0.0M
2016-11-13
|
+900.00%
2015-02-03
|
-90.38%
2015-08-04
|
+72.75%
2023-04
|
-26.82%
2024-11
|
2820 | 41.8% | 46.1% | |
| SOOP (067160)(067160) | 75,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
249,100.00
2021-11-09
|
16,000.00
2017-10-16
|
4.9M
2023-12-06
|
0.0M
2017-06-18
|
+29.91%
2023-10-23
|
-16.96%
2017-08-21
|
+72.39%
2015-06
|
-26.42%
2022-04
|
2858 | 42.0% | 46.5% | |
| 코셈 (360350)(360350) | 7,510.00 | 2025-09-29 | 2024-02-23 |
일일 K
분봉 K
|
46,400.00
2024-02-23
|
6,160.00
2024-11-15
|
12.6M
2024-02-23
|
0.0M
2025-08-19
|
+29.94%
2024-02-23
|
-24.40%
2024-02-25
|
+18.20%
2024-02
|
-34.11%
2024-03
|
382 | 40.3% | 55.2% | |
| 엔젤로보틱스 (455900)(455900) | 24,950.00 | 2025-09-29 | 2024-03-26 |
일일 K
분봉 K
|
77,700.00
2024-03-26
|
19,490.00
2025-04-09
|
34.3M
2024-03-26
|
0.0M
2025-09-04
|
+29.69%
2024-09-02
|
-15.83%
2024-07-25
|
+10.44%
2024-11
|
-41.23%
2024-04
|
357 | 42.0% | 53.2% | |
| 틸론 (217880)(217880) | 2,490.00 | 2025-09-29 | 2015-05-28 |
일일 K
분봉 K
|
11,100.00
2023-02-21
|
1,400.00
2017-04-13
|
1.0M
2023-07-27
|
0.0M
2025-08-22
|
+15.04%
2015-12-03
|
-15.00%
2016-03-15
|
+95.82%
2017-06
|
-67.53%
2023-07
|
2308 | 41.2% | 48.6% | |
| 씨젠 (096530)(096530) | 24,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
312,200.00
2020-08-09
|
9,525.00
2019-08-06
|
42.3M
2020-03-10
|
0.0M
2021-08-12
|
+100.00%
2019-06-05
|
-54.85%
2019-07-24
|
+129.83%
2020-07
|
-64.21%
2020-11
|
2890 | 42.6% | 47.5% | |
| 소마젠 (950200)(950200) | 3,720.00 | 2025-09-29 | 2020-07-13 |
일일 K
분봉 K
|
27,400.00
2020-11-23
|
2,910.00
2025-04-09
|
22.2M
2020-07-15
|
0.0M
2020-09-08
|
+29.99%
2022-11-23
|
-13.97%
2024-08-07
|
+60.78%
2020-11
|
-29.81%
2021-01
|
1317 | 40.2% | 51.7% | |