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 | ||||||
| 제이오 (418550)(418550) | 7,430.00 | 2025-09-29 | 2023-02-16 |
일일 K
분봉 K
|
44,300.00
2023-04-10
|
8,110.00
2025-06-23
|
16.9M
2023-02-16
|
0.0M
2025-09-09
|
+27.59%
2023-03-20
|
-17.09%
2024-07-17
|
+48.30%
2023-03
|
-28.55%
2024-01
|
667 | 39.1% | 52.8% | |
| 고려제강 (002240)(002240) | 17,230.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
62,100.00
2015-05-25
|
8,799.00
2020-03-20
|
6.4M
2024-02-14
|
0.0M
2015-07-26
|
+38.90%
2016-05-16
|
-31.56%
2015-06-29
|
+34.75%
2015-04
|
-31.53%
2021-11
|
2715 | 45.5% | 48.4% | |
| HD현대중공업 (329180)(329180) | 491,500.00 | 2025-09-29 | 2021-09-17 |
일일 K
분봉 K
|
535,000.00
2025-08-29
|
89,700.00
2021-12-17
|
17.3M
2021-09-17
|
0.0M
2023-10-18
|
+16.90%
2024-07-15
|
-11.96%
2025-02-20
|
+36.26%
2024-12
|
-15.76%
2023-10
|
1061 | 44.5% | 43.4% | |
| KPX케미칼 (025000)(025000) | 48,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
78,500.00
2017-10-27
|
35,850.00
2020-03-23
|
0.2M
2021-02-05
|
0.0M
2020-05-20
|
+14.18%
2021-02-02
|
-11.72%
2020-03-11
|
+20.32%
2016-08
|
-20.16%
2018-10
|
2660 | 45.5% | 45.6% | |
| 에이치와이티씨 (148930)(148930) | 3,640.00 | 2025-09-29 | 2022-08-09 |
일일 K
분봉 K
|
24,050.00
2022-08-16
|
3,000.00
2024-12-09
|
14.1M
2022-08-12
|
0.0M
2025-08-19
|
+24.84%
2022-08-11
|
-13.98%
2022-09-25
|
+15.95%
2023-11
|
-28.53%
2022-09
|
781 | 42.6% | 50.7% | |
| 유아이디 (069330)(069330) | 1,203.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,280.00
2016-12-26
|
934.00
2019-12-09
|
19.0M
2016-08-11
|
0.0M
2021-06-24
|
+159.72%
2021-05-18
|
-29.95%
2019-01-31
|
+57.76%
2019-12
|
-43.06%
2020-01
|
2426 | 42.2% | 48.7% | |
| 한국주강 (025890)(025890) | 1,915.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,580.00
2021-11-05
|
883.00
2020-03-19
|
11.4M
2021-05-04
|
0.0M
2016-02-14
|
+29.98%
2021-08-31
|
-29.98%
2021-10-01
|
+72.91%
2021-10
|
-35.48%
2022-09
|
2704 | 42.8% | 48.0% | |
| 엑셈 (205100)(205100) | 2,390.00 | 2025-09-29 | 2015-02-13 |
일일 K
분봉 K
|
7,990.00
2015-06-12
|
1,616.00
2024-08-05
|
54.9M
2023-08-22
|
0.0M
2020-06-16
|
+116.02%
2022-03-06
|
-53.20%
2022-09-08
|
+107.12%
2022-04
|
-64.80%
2023-10
|
2748 | 43.8% | 48.0% | |
| 한국석유 (004090)(004090) | 14,330.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
304,000.00
2021-04-04
|
2,995.00
2020-03-19
|
23.2M
2024-04-19
|
0.0M
2017-08-13
|
+1,900.00%
2019-06-05
|
-95.22%
2021-02-26
|
+2,022.07%
2019-06
|
-95.27%
2019-03
|
2770 | 40.6% | 46.5% | |
| 그린케미칼 (083420)(083420) | 7,120.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,300.00
2021-01-18
|
2,270.00
2020-03-24
|
27.1M
2021-01-07
|
0.0M
2017-07-30
|
+30.00%
2020-11-03
|
-18.10%
2018-06-10
|
+61.51%
2020-11
|
-27.95%
2022-06
|
2732 | 43.6% | 46.5% | |
| 싸이토젠 (217330)(217330) | 2,365.00 | 2025-09-29 | 2018-11-22 |
일일 K
분봉 K
|
64,000.00
2021-11-21
|
2,267.00
2020-03-19
|
19.9M
2019-10-24
|
0.0M
2022-05-27
|
+200.03%
2020-04-28
|
-69.07%
2020-01-06
|
+64.08%
2020-08
|
-65.14%
2020-05
|
1683 | 42.9% | 49.3% | |
| 대한항공우 (003495)(003495) | 23,400.00 | 2025-09-29 | 2018-05-16 |
일일 K
분봉 K
|
53,700.00
2021-01-26
|
5,768.00
2020-03-20
|
2.1M
2020-12-01
|
0.0M
2018-09-18
|
+30.00%
2020-07-29
|
-30.00%
2019-04-08
|
+94.11%
2020-11
|
-22.20%
2020-03
|
1825 | 42.0% | 47.2% | |
| 이리츠코크렙 (088260)(088260) | 4,670.00 | 2025-09-29 | 2018-06-27 |
일일 K
분봉 K
|
7,900.00
2019-11-08
|
3,980.00
2025-02-11
|
6.3M
2018-06-27
|
0.0M
2020-05-13
|
+6.90%
2020-03-19
|
-8.15%
2018-06-27
|
+12.82%
2024-07
|
-14.58%
2022-06
|
1779 | 44.7% | 42.4% | |
| 성신양회우 (004985)(004985) | 11,630.00 | 2025-09-29 | 2018-05-08 |
일일 K
분봉 K
|
28,100.00
2020-07-28
|
4,930.00
2020-03-23
|
1.6M
2020-10-13
|
0.0M
2025-02-25
|
+33.65%
2018-06-26
|
-25.00%
2019-02-27
|
+212.06%
2018-05
|
-45.69%
2018-06
|
1829 | 44.3% | 48.3% | |
| 롯데칠성 (005300)(005300) | 116,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,990,000.00
2015-05-19
|
78,900.00
2020-03-19
|
0.2M
2020-11-17
|
0.0M
2020-06-09
|
+900.00%
2018-11-02
|
-90.24%
2018-12-18
|
+32.70%
2015-04
|
-90.44%
2018-12
|
2696 | 43.7% | 49.3% | |
| 서희건설 (035890)(035890) | 1,623.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,370.00
2021-07-02
|
636.00
2020-03-23
|
213.9M
2018-06-14
|
-
2025-08-12
|
+29.88%
2018-05-08
|
-14.74%
2015-05-12
|
+34.45%
2015-03
|
-23.74%
2020-03
|
2826 | 41.4% | 44.3% | |
| 예선테크 (250930)(250930) | 462.00 | 2025-09-29 | 2016-09-29 |
일일 K
분봉 K
|
4,840.00
2019-07-23
|
313.00
2024-12-09
|
33.8M
2022-09-13
|
0.0M
2016-10-19
|
+29.93%
2025-01-10
|
-23.27%
2024-07-23
|
+42.26%
2019-06
|
-34.95%
2020-03
|
2163 | 40.6% | 45.1% | |
| 코오롱인더 (120110)(120110) | 34,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
114,500.00
2021-09-23
|
20,300.00
2020-03-19
|
6.9M
2020-04-13
|
0.0M
2024-03-17
|
+18.42%
2023-06-07
|
-12.16%
2020-03-12
|
+31.11%
2021-02
|
-23.80%
2022-06
|
2886 | 42.2% | 45.7% | |
| 동국알앤에스 (075970)(075970) | 2,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,860.00
2021-04-12
|
1,220.00
2020-03-19
|
33.1M
2019-07-11
|
0.0M
2020-03-23
|
+30.00%
2021-08-13
|
-20.37%
2020-03-11
|
+86.30%
2021-03
|
-28.89%
2016-10
|
2782 | 43.5% | 44.4% | |
| 신한서부티엔디리츠 (404990)(404990) | 3,435.00 | 2025-09-29 | 2021-12-10 |
일일 K
분봉 K
|
5,790.00
2022-04-26
|
2,970.00
2025-03-13
|
5.5M
2021-12-10
|
0.0M
2022-08-31
|
+7.11%
2023-07-17
|
-6.37%
2024-07-18
|
+11.24%
2022-04
|
-17.80%
2022-10
|
924 | 46.0% | 45.3% | |
| 코오롱플라스틱 (138490)(138490) | 6,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,800.00
2021-10-01
|
1,965.00
2020-03-23
|
30.3M
2021-09-02
|
0.0M
2015-04-19
|
+29.99%
2021-07-22
|
-25.23%
2020-03-17
|
+159.58%
2021-09
|
-25.35%
2020-03
|
2744 | 43.8% | 46.8% | |
| 베노홀딩스 (206400)(206400) | 2,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,275.00
2018-10-15
|
681.00
2019-08-15
|
11.5M
2025-01-15
|
0.0M
2021-09-30
|
+445.63%
2020-07-24
|
-80.00%
2019-08-05
|
+625.60%
2020-05
|
-54.73%
2018-12
|
2644 | 42.1% | 50.4% | |
| 우진엔텍 (457550)(457550) | 22,800.00 | 2025-09-29 | 2024-01-24 |
일일 K
분봉 K
|
51,300.00
2024-05-31
|
13,150.00
2024-12-09
|
8.8M
2024-02-02
|
0.0M
2025-08-18
|
+29.98%
2024-02-05
|
-30.00%
2024-01-26
|
+55.48%
2024-05
|
-41.43%
2024-07
|
404 | 46.8% | 49.8% | |
| DN오토모티브 (007340)(007340) | 22,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
95,100.00
2023-07-09
|
11,040.00
2022-10-27
|
1.3M
2022-11-09
|
0.0M
2020-05-26
|
+400.00%
2022-09-15
|
-80.70%
2022-08-31
|
+55.22%
2015-11
|
-80.48%
2022-09
|
2670 | 44.9% | 46.1% | |
| 삼영엠텍 (054540)(054540) | 11,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,400.00
2025-09-11
|
2,210.00
2018-10-30
|
23.5M
2025-09-04
|
0.0M
2021-10-21
|
+30.00%
2016-08-28
|
-13.85%
2018-08-22
|
+48.65%
2016-12
|
-36.90%
2018-10
|
2794 | 45.6% | 43.5% | |
| 오르비텍 (046120)(046120) | 3,365.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,079.00
2015-09-03
|
1,410.00
2020-03-23
|
69.2M
2020-10-07
|
0.0M
2017-12-03
|
+29.99%
2018-05-02
|
-26.76%
2019-02-27
|
+107.76%
2018-04
|
-35.81%
2018-10
|
2850 | 42.8% | 46.9% | |
| 제주맥주 (276730)(276730) | 1,996.00 | 2025-09-29 | 2021-05-26 |
일일 K
분봉 K
|
13,400.00
2022-08-03
|
927.00
2024-02-04
|
98.1M
2021-05-26
|
0.0M
2021-08-26
|
+414.22%
2023-11-14
|
-80.00%
2022-07-04
|
+353.95%
2023-04
|
-35.10%
2024-08
|
1093 | 40.1% | 52.8% | |
| 심팩 (009160)(009160) | 4,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,870.00
2021-09-29
|
1,665.00
2020-03-19
|
17.0M
2021-09-02
|
0.0M
2015-09-29
|
+20.92%
2023-11-27
|
-18.84%
2020-03-13
|
+44.98%
2021-04
|
-28.35%
2022-09
|
2702 | 45.3% | 45.6% | |
| 메지온 (140410)(140410) | 66,000.00 | 2025-09-29 | 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% | |
| 삼천당제약 (000250)(000250) | 220,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
245,000.00
2025-07-24
|
7,260.00
2016-02-12
|
10.0M
2024-03-26
|
0.0M
2017-08-27
|
+29.97%
2024-12-05
|
-28.36%
2020-03-11
|
+157.28%
2018-01
|
-31.36%
2018-10
|
2857 | 42.9% | 45.7% | |
| 농심 (004370)(004370) | 438,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
599,000.00
2024-06-13
|
211,500.00
2018-10-30
|
0.3M
2025-09-11
|
0.0M
2020-05-25
|
+19.17%
2025-09-11
|
-9.94%
2024-10-31
|
+18.52%
2015-08
|
-19.33%
2024-08
|
2781 | 42.8% | 47.3% | |
| 우듬지팜 (403490)(403490) | 1,752.00 | 2025-09-29 | 2023-09-19 |
일일 K
분봉 K
|
4,030.00
2023-09-20
|
1,308.00
2025-04-07
|
116.5M
2025-05-13
|
0.1M
2025-01-24
|
+29.97%
2023-10-15
|
-16.35%
2023-10-03
|
+14.12%
2023-11
|
-21.99%
2023-10
|
501 | 41.5% | 50.7% | |
| 극동유화 (014530)(014530) | 3,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,400.00
2016-04-03
|
2,030.00
2020-03-23
|
62.9M
2020-01-08
|
0.0M
2020-03-24
|
+900.00%
2015-04-03
|
-90.02%
2015-08-24
|
+74.50%
2021-03
|
-19.65%
2021-11
|
2741 | 42.6% | 44.1% | |
| 에이유브랜즈 (481070)(481070) | 21,800.00 | 2025-09-29 | 2025-04-03 |
일일 K
분봉 K
|
29,150.00
2025-04-03
|
11,910.00
2025-05-13
|
13.9M
2025-04-03
|
0.0M
2025-09-01
|
+17.04%
2025-07-11
|
-15.27%
2025-04-07
|
-
-
|
-
-
|
110 | 38.2% | 52.7% | |
| 미원화학 (134380)(134380) | 86,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
109,000.00
2021-03-29
|
33,750.00
2015-01-06
|
0.2M
2017-05-26
|
0.0M
2015-02-12
|
+24.22%
2017-05-19
|
-12.03%
2017-05-22
|
+42.86%
2021-03
|
-14.51%
2021-04
|
2641 | 43.1% | 43.9% | |
| 윤성에프앤씨 (372170)(372170) | 32,300.00 | 2025-09-29 | 2022-11-14 |
일일 K
분봉 K
|
268,500.00
2023-07-25
|
25,500.00
2025-05-27
|
3.2M
2022-11-16
|
0.0M
2025-09-03
|
+22.19%
2023-03-06
|
-17.20%
2024-07-19
|
+105.78%
2023-03
|
-31.83%
2023-10
|
744 | 39.7% | 50.5% | |
| 태광산업 (003240)(003240) | 859,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
1,749,000.00
2019-03-15
|
487,000.00
2020-03-19
|
0.0M
2024-01-30
|
0.0M
2020-07-16
|
+17.42%
2024-01-25
|
-12.61%
2020-03-18
|
+50.16%
2024-01
|
-21.57%
2020-03
|
2657 | 44.9% | 49.7% | |
| 수산인더스트리 (126720)(126720) | 21,200.00 | 2025-09-29 | 2022-08-01 |
일일 K
분봉 K
|
36,450.00
2022-08-25
|
17,170.00
2025-04-09
|
5.1M
2022-08-01
|
0.0M
2025-01-02
|
+16.14%
2024-05-10
|
-13.73%
2024-11-12
|
+21.08%
2024-05
|
-15.79%
2022-10
|
791 | 41.6% | 49.4% | |
| 세중 (039310)(039310) | 1,473.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,660.00
2021-06-10
|
1,050.00
2020-03-23
|
15.9M
2018-06-20
|
0.0M
2021-07-07
|
+20.36%
2023-02-01
|
-19.59%
2020-03-16
|
+35.83%
2021-05
|
-24.17%
2018-07
|
2687 | 43.5% | 47.6% | |
| 와이제이링크 (209640)(209640) | 3,155.00 | 2025-09-29 | 2024-10-18 |
일일 K
분봉 K
|
24,000.00
2024-10-18
|
3,600.00
2025-09-05
|
76.2M
2024-10-18
|
0.0M
2025-07-29
|
+29.97%
2024-11-05
|
-49.73%
2025-08-28
|
+14.73%
2024-11
|
-41.56%
2024-10
|
221 | 37.1% | 58.4% | |
| 야스 (255440)(255440) | 8,410.00 | 2025-09-29 | 2017-09-29 |
일일 K
분봉 K
|
32,200.00
2017-11-28
|
6,260.00
2022-09-30
|
5.7M
2023-04-24
|
0.0M
2021-02-02
|
+29.89%
2023-03-27
|
-15.81%
2020-03-16
|
+43.45%
2023-03
|
-36.12%
2020-03
|
2031 | 42.2% | 49.1% | |
| 넷마블 (251270)(251270) | 63,000.00 | 2025-09-29 | 2017-05-12 |
일일 K
분봉 K
|
204,500.00
2020-09-07
|
36,750.00
2023-10-24
|
6.4M
2017-05-12
|
0.0M
2020-03-23
|
+17.74%
2022-11-09
|
-13.83%
2022-04-15
|
+53.09%
2023-11
|
-29.52%
2020-10
|
2311 | 40.2% | 43.5% | |
| 웨이비스 (289930)(289930) | 8,330.00 | 2025-09-29 | 2024-10-25 |
일일 K
분봉 K
|
18,500.00
2024-10-25
|
6,630.00
2025-02-03
|
24.0M
2024-10-25
|
0.0M
2025-08-26
|
+23.40%
2024-11-06
|
-12.52%
2024-12-06
|
+3.24%
2024-11
|
-25.84%
2024-12
|
216 | 44.0% | 52.3% | |
| 효성오앤비 (097870)(097870) | 6,220.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,600.00
2015-05-22
|
2,930.00
2020-03-20
|
19.5M
2021-05-04
|
0.0M
2020-07-28
|
+50.01%
2017-05-17
|
-37.75%
2016-07-28
|
+59.26%
2019-01
|
-29.53%
2016-03
|
2770 | 42.5% | 47.0% | |
| 에이스테크 (088800)(088800) | 2,050.00 | 2025-09-29 | 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% | |
| CJ 그룹 (001040)(001040) | 183,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
328,500.00
2015-08-10
|
52,300.00
2020-03-23
|
2.5M
2023-04-24
|
0.0M
2020-03-24
|
+16.93%
2025-03-14
|
-12.73%
2024-07-24
|
+33.95%
2024-03
|
-20.86%
2023-06
|
2817 | 42.6% | 46.3% | |
| 교보17호스팩 (489210)(489210) | 2,035.00 | 2025-09-29 | 2024-11-21 |
일일 K
분봉 K
|
5,380.00
2024-11-21
|
1,952.00
2024-12-30
|
168.4M
2024-11-21
|
0.0M
2025-08-08
|
+1.22%
2025-07-04
|
-7.50%
2024-11-21
|
+-0.91%
2024-12
|
-7.73%
2024-11
|
171 | 39.2% | 35.7% | |
| Shinhan 15th Special Purpose Acquisition Co (487830)(487830) | 2,030.00 | 2025-09-29 | 2024-11-15 |
일일 K
분봉 K
|
2,485.00
2024-11-15
|
1,978.00
2024-12-26
|
15.5M
2024-11-15
|
-
2025-07-22
|
+1.21%
2025-06-16
|
-0.96%
2025-06-30
|
+0.50%
2024-11
|
-0.95%
2024-12
|
186 | 33.9% | 31.7% | |
| 한세예스24홀딩스 (016450)(016450) | 4,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,500.00
2015-08-17
|
3,150.00
2020-03-19
|
11.6M
2021-07-23
|
0.0M
2020-05-25
|
+30.00%
2021-06-25
|
-22.79%
2020-03-16
|
+30.92%
2015-03
|
-26.84%
2022-09
|
2745 | 44.1% | 46.3% | |
| BNK 2 Special Purpose Acquisition Co (473370)(473370) | 2,020.00 | 2025-09-29 | 2024-03-05 |
일일 K
분봉 K
|
4,550.00
2024-03-05
|
1,950.00
2024-12-24
|
28.6M
2024-03-05
|
-
2025-09-01
|
+0.99%
2024-07-05
|
-1.92%
2024-06-10
|
+1.47%
2024-07
|
-1.92%
2024-08
|
372 | 34.4% | 30.4% | |