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 | ||||||
| 경보제약 (214390)(214390) | 6,030.00 | 2025-09-29 | 2015-06-29 |
일일 K
분봉 K
|
38,500.00
2015-06-29
|
4,580.00
2020-03-19
|
24.1M
2020-12-02
|
0.0M
2015-12-20
|
+30.00%
2020-10-22
|
-22.17%
2020-03-10
|
+58.23%
2022-12
|
-37.99%
2015-07
|
2465 | 41.2% | 46.8% | |
| 로체시스템즈 (071280)(071280) | 12,020.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,750.00
2025-02-17
|
1,895.00
2015-04-03
|
9.4M
2021-09-10
|
0.0M
2020-08-18
|
+62.82%
2016-09-23
|
-42.98%
2016-08-02
|
+209.31%
2016-07
|
-45.51%
2016-10
|
2726 | 45.4% | 47.5% | |
| 동국산업 (005160)(005160) | 2,990.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,100.00
2023-04-18
|
1,500.00
2020-03-19
|
38.8M
2023-04-18
|
0.0M
2016-09-18
|
+29.77%
2022-08-22
|
-13.47%
2016-09-12
|
+49.02%
2024-02
|
-28.27%
2018-10
|
2739 | 44.2% | 47.2% | |
| 대창단조 (015230)(015230) | 5,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
68,700.00
2017-08-03
|
1,780.00
2020-03-23
|
22.7M
2022-05-17
|
0.0M
2016-01-17
|
+900.00%
2020-04-08
|
-90.07%
2020-09-24
|
+36.36%
2022-11
|
-89.75%
2020-10
|
2669 | 46.1% | 45.6% | |
| 송원산업 (004430)(004430) | 9,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
32,000.00
2018-04-19
|
7,110.00
2020-03-19
|
4.8M
2021-02-19
|
0.0M
2020-07-27
|
+18.07%
2021-01-29
|
-15.29%
2020-03-12
|
+51.58%
2020-04
|
-29.88%
2018-10
|
2839 | 42.1% | 46.2% | |
| 누리플렉스 (040160)(040160) | 3,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,250.00
2015-10-23
|
2,265.00
2025-03-28
|
14.3M
2021-05-28
|
0.0M
2021-06-14
|
+29.93%
2021-05-07
|
-28.42%
2023-11-28
|
+78.20%
2015-06
|
-30.61%
2023-12
|
2746 | 44.0% | 46.5% | |
| 휴스틸 (005010)(005010) | 3,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,550.00
2022-05-05
|
801.00
2020-03-23
|
47.4M
2025-03-05
|
0.0M
2015-07-19
|
+449.32%
2021-05-14
|
-84.41%
2021-05-16
|
+386.13%
2021-10
|
-85.73%
2020-03
|
2734 | 44.9% | 45.8% | |
| 영원무역홀딩스 (009970)(009970) | 138,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
144,900.00
2025-07-31
|
26,250.00
2020-03-19
|
0.2M
2023-12-14
|
0.0M
2016-07-31
|
+17.52%
2020-03-18
|
-12.04%
2020-03-17
|
+28.28%
2020-04
|
-18.80%
2022-06
|
2649 | 45.8% | 46.7% | |
| 삼화페인트 (000390)(000390) | 5,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,600.00
2015-07-20
|
3,840.00
2020-03-19
|
28.9M
2024-05-22
|
0.0M
2015-04-19
|
+30.00%
2024-03-08
|
-20.04%
2015-07-08
|
+88.76%
2020-12
|
-30.64%
2018-10
|
2731 | 42.5% | 47.3% | |
| 현대모비스 (012330)(012330) | 296,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
405,000.00
2021-01-11
|
126,000.00
2020-03-19
|
5.3M
2021-01-08
|
0.0M
2020-03-24
|
+18.06%
2021-01-08
|
-9.22%
2020-05-13
|
+19.35%
2017-05
|
-19.29%
2020-03
|
2930 | 40.5% | 43.6% | |
| 코맥스 (036690)(036690) | 2,885.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,333.00
2021-06-21
|
1,649.00
2020-03-19
|
16.3M
2023-02-13
|
-
2025-01-02
|
+29.90%
2021-05-28
|
-20.07%
2017-06-02
|
+67.32%
2020-07
|
-28.03%
2018-10
|
2577 | 43.6% | 44.5% | |
| 원텍 (336570)(336570) | 9,570.00 | 2025-09-29 | 2019-12-19 |
일일 K
분봉 K
|
15,110.00
2023-08-31
|
1,970.00
2020-03-19
|
15.0M
2024-03-25
|
0.0M
2020-10-27
|
+71.22%
2022-04-01
|
-22.62%
2024-04-24
|
+42.78%
2022-11
|
-26.20%
2024-05
|
1333 | 41.0% | 40.1% | |
| 한국타이어앤테크놀로지 (161390)(161390) | 38,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
67,800.00
2017-07-19
|
15,050.00
2020-03-23
|
4.8M
2024-05-07
|
0.0M
2015-10-11
|
+11.65%
2020-06-19
|
-16.98%
2024-04-29
|
+18.80%
2016-02
|
-23.52%
2020-03
|
2805 | 44.3% | 45.8% | |
| 제이에스티나 (026040)(026040) | 3,810.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,100.00
2015-06-22
|
1,275.00
2020-03-19
|
14.6M
2023-01-12
|
0.0M
2021-05-17
|
+29.98%
2023-01-11
|
-21.83%
2025-04-03
|
+61.68%
2019-01
|
-32.69%
2019-02
|
2754 | 42.5% | 48.6% | |
| 한화솔루션 (009830)(009830) | 28,450.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
62,101.00
2022-09-15
|
9,082.50
2020-03-20
|
24.1M
2020-09-04
|
0.0M
2016-02-10
|
+22.99%
2025-06-11
|
-18.80%
2020-03-18
|
+51.86%
2020-08
|
-27.23%
2020-03
|
3017 | 43.1% | 45.0% | |
| 전방 (000950)(000950) | 37,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
86,900.00
2022-09-22
|
9,580.00
2020-03-24
|
0.3M
2015-05-07
|
0.0M
2020-07-22
|
+30.00%
2025-06-12
|
-18.65%
2016-04-05
|
+52.38%
2020-06
|
-32.12%
2016-11
|
2664 | 42.5% | 47.7% | |
| LX하우시스 (108670)(108670) | 28,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
200,000.00
2015-02-25
|
27,000.00
2025-04-09
|
0.6M
2020-04-24
|
0.0M
2020-05-18
|
+16.90%
2015-06-12
|
-12.18%
2023-07-20
|
+44.38%
2020-04
|
-32.01%
2018-10
|
2788 | 41.6% | 48.5% | |
| 케이씨씨글라스 (344820)(344820) | 27,850.00 | 2025-09-29 | 2020-01-21 |
일일 K
분봉 K
|
81,900.00
2021-09-23
|
12,000.00
2020-03-23
|
1.7M
2020-04-10
|
0.0M
2020-05-27
|
+22.82%
2020-04-08
|
-21.47%
2020-03-18
|
+58.79%
2020-04
|
-38.89%
2020-01
|
1449 | 42.9% | 47.1% | |
| 보라티알 (250000)(250000) | 9,220.00 | 2025-09-29 | 2017-06-08 |
일일 K
분봉 K
|
24,200.00
2021-06-21
|
3,615.00
2020-03-23
|
11.6M
2023-06-15
|
0.0M
2020-08-31
|
+30.00%
2020-07-27
|
-27.81%
2020-03-06
|
+57.16%
2019-07
|
-25.32%
2018-09
|
2146 | 40.7% | 47.4% | |
| 에코바이오 (038870)(038870) | 3,655.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,850.00
2015-06-17
|
1,900.00
2020-03-19
|
18.8M
2023-05-25
|
0.0M
2017-07-30
|
+30.00%
2016-08-18
|
-18.61%
2016-05-18
|
+50.60%
2020-04
|
-35.92%
2018-10
|
2772 | 41.1% | 49.2% | |
| 남양유업우 (003925)(003925) | 36,500.00 | 2025-09-29 | 2018-03-26 |
일일 K
분봉 K
|
440,016.00
2021-07-01
|
19,616.00
2022-10-31
|
0.1M
2023-06-20
|
0.0M
2018-07-04
|
+911.92%
2023-02-20
|
-90.17%
2023-02-21
|
+103.25%
2021-05
|
-91.06%
2023-04
|
1783 | 42.9% | 45.5% | |
| 인크로스 (216050)(216050) | 7,290.00 | 2025-09-29 | 2016-10-31 |
일일 K
분봉 K
|
58,400.00
2017-05-03
|
6,020.00
2024-08-06
|
5.9M
2016-10-31
|
0.0M
2016-12-04
|
+315.53%
2016-12-08
|
-76.64%
2017-06-02
|
+75.70%
2019-06
|
-55.26%
2020-03
|
2262 | 42.4% | 51.9% | |
| 교보증권 (030610)(030610) | 9,100.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
14,850.00
2015-04-13
|
4,400.00
2020-03-23
|
1.2M
2017-01-19
|
0.0M
2017-11-05
|
+12.06%
2015-05-29
|
-13.33%
2020-03-13
|
+30.94%
2018-01
|
-21.90%
2020-03
|
2726 | 43.4% | 45.9% | |
| 드림어스컴퍼니 (060570)(060570) | 1,810.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,550.00
2018-05-30
|
1,380.00
2025-04-09
|
19.9M
2017-03-31
|
0.0M
2017-06-18
|
+29.99%
2017-03-06
|
-18.28%
2017-01-24
|
+74.70%
2017-03
|
-36.76%
2015-08
|
2779 | 41.2% | 49.5% | |
| 한성기업 (003680)(003680) | 5,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2020-07-14
|
3,000.00
2020-03-24
|
8.2M
2022-03-29
|
0.0M
2020-06-02
|
+29.92%
2020-05-28
|
-21.23%
2020-10-07
|
+102.33%
2020-06
|
-27.71%
2018-10
|
2772 | 43.4% | 45.9% | |
| 티웨이홀딩스 (004870)(004870) | 542.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
15,900.00
2015-02-02
|
421.00
2022-10-13
|
103.7M
2025-01-22
|
0.0M
2016-05-01
|
+300.09%
2016-03-25
|
-77.03%
2015-04-27
|
+87.27%
2016-03
|
-78.29%
2015-05
|
2788 | 42.2% | 49.6% | |
| 옵투스제약 (131030)(131030) | 7,220.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,600.00
2015-02-05
|
4,465.00
2023-10-23
|
24.1M
2024-03-26
|
0.0M
2020-05-13
|
+30.00%
2018-04-17
|
-15.57%
2020-03-15
|
+63.99%
2018-01
|
-34.19%
2018-10
|
2728 | 43.3% | 47.5% | |
| KCC (002380)(002380) | 359,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
602,000.00
2015-03-02
|
106,000.00
2020-03-23
|
0.6M
2022-02-15
|
0.0M
2020-03-23
|
+25.40%
2022-01-04
|
-21.04%
2022-02-14
|
+33.19%
2021-04
|
-28.03%
2019-05
|
2780 | 43.5% | 47.3% | |
| 자람테크놀로지 (389020)(389020) | 35,850.00 | 2025-09-29 | 2023-03-07 |
일일 K
분봉 K
|
131,000.00
2024-04-19
|
22,400.00
2023-11-13
|
5.0M
2024-03-13
|
0.0M
2025-08-22
|
+30.00%
2024-02-29
|
-19.41%
2024-07-12
|
+88.54%
2024-03
|
-37.75%
2024-07
|
643 | 41.5% | 52.3% | |
| SEC Co Ltd (081180)(081180) | 8,940.00 | 2025-09-29 | 2025-04-28 |
일일 K
분봉 K
|
20,900.00
2025-04-28
|
7,900.00
2025-09-01
|
26.0M
2025-04-30
|
0.0M
2025-09-03
|
+9.98%
2025-04-30
|
-7.72%
2025-05-07
|
-
-
|
-
-
|
93 | 38.7% | 53.8% | |
| 서연 (007860)(007860) | 8,930.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
26,200.00
2021-03-31
|
1,505.00
2020-03-23
|
45.6M
2021-03-04
|
0.0M
2015-07-05
|
+30.00%
2020-02-02
|
-20.44%
2020-03-11
|
+177.38%
2021-03
|
-31.73%
2019-07
|
2817 | 41.8% | 46.6% | |
| KNN (058400)(058400) | 714.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,015.00
2020-08-27
|
558.00
2018-10-30
|
174.1M
2020-07-02
|
0.0M
2017-03-05
|
+29.73%
2020-04-07
|
-23.62%
2019-09-03
|
+65.84%
2020-08
|
-27.83%
2018-10
|
2788 | 39.8% | 45.3% | |
| 유비쿼스 (264450)(264450) | 8,890.00 | 2025-09-29 | 2017-03-31 |
일일 K
분봉 K
|
51,000.00
2019-06-16
|
6,680.00
2025-04-09
|
2.7M
2020-11-20
|
0.0M
2017-05-01
|
+100.00%
2019-06-13
|
-54.97%
2019-08-01
|
+111.93%
2019-06
|
-39.64%
2023-07
|
2158 | 43.1% | 49.6% | |
| 동화기업 (025900)(025900) | 8,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
119,200.00
2021-11-12
|
7,700.00
2025-04-09
|
13.0M
2025-02-20
|
0.0M
2021-05-27
|
+150.00%
2022-04-03
|
-62.58%
2022-04-21
|
+64.57%
2020-05
|
-70.24%
2022-06
|
2759 | 43.2% | 49.8% | |
| 현대리바트 (079430)(079430) | 7,100.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
78,600.00
2015-07-20
|
5,570.00
2020-03-23
|
5.4M
2024-05-13
|
0.0M
2017-10-15
|
+30.00%
2020-04-22
|
-18.88%
2015-09-24
|
+61.58%
2020-04
|
-23.74%
2020-03
|
2776 | 41.2% | 48.0% | |
| 롯데쇼핑 (023530)(023530) | 70,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
310,500.00
2017-06-18
|
51,800.00
2025-02-03
|
1.2M
2023-05-31
|
0.0M
2020-06-09
|
+14.05%
2020-04-08
|
-16.80%
2016-05-03
|
+40.17%
2020-04
|
-23.74%
2021-11
|
2855 | 41.0% | 46.9% | |
| 팅크웨어 (084730)(084730) | 8,810.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,500.00
2021-01-27
|
4,050.00
2020-03-19
|
7.0M
2021-01-08
|
0.0M
2020-07-15
|
+30.00%
2020-05-27
|
-17.25%
2018-09-20
|
+60.38%
2015-05
|
-35.24%
2018-10
|
2730 | 43.8% | 46.0% | |
| 뿌리깊은나무들 (266170)(266170) | 348.00 | 2025-09-29 | 2017-06-09 |
일일 K
분봉 K
|
33,950.00
2017-07-24
|
340.00
2025-09-11
|
0.1M
2019-06-13
|
0.0M
2017-07-11
|
+15.14%
2019-10-21
|
-52.19%
2017-12-14
|
+90.83%
2017-11
|
-62.42%
2017-12
|
1887 | 42.5% | 46.7% | |
| 아모그린텍 (125210)(125210) | 6,950.00 | 2025-09-29 | 2019-03-29 |
일일 K
분봉 K
|
21,550.00
2023-05-08
|
4,630.00
2025-04-09
|
18.4M
2019-03-29
|
0.0M
2020-08-10
|
+23.08%
2020-03-12
|
-17.46%
2020-03-11
|
+37.29%
2020-04
|
-38.15%
2021-11
|
1706 | 43.0% | 45.3% | |
| 지씨셀 (144510)(144510) | 19,070.00 | 2025-09-29 | 2016-06-23 |
일일 K
분봉 K
|
150,700.00
2021-01-29
|
16,940.00
2025-04-09
|
7.4M
2020-04-08
|
0.0M
2020-06-03
|
+29.99%
2020-04-01
|
-15.07%
2017-11-06
|
+115.61%
2017-11
|
-30.94%
2022-01
|
2465 | 42.4% | 46.8% | |
| 한신기계 (011700)(011700) | 3,450.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,950.00
2022-05-04
|
927.00
2020-03-19
|
88.4M
2021-07-16
|
0.0M
2016-03-06
|
+29.98%
2021-06-17
|
-18.89%
2024-07-16
|
+84.13%
2022-03
|
-27.77%
2022-09
|
2860 | 43.1% | 44.1% | |
| 이노진 (344860)(344860) | 1,722.00 | 2025-09-29 | 2020-04-27 |
일일 K
분봉 K
|
20,900.00
2022-02-28
|
234.00
2021-03-02
|
10.3M
2023-08-18
|
0.0M
2022-07-05
|
+474.76%
2020-04-28
|
-82.56%
2020-07-06
|
+554.87%
2020-04
|
-82.79%
2020-07
|
1136 | 44.4% | 46.3% | |
| 우양 (103840)(103840) | 4,285.00 | 2025-09-29 | 2019-11-20 |
일일 K
분봉 K
|
12,380.00
2024-06-13
|
2,440.00
2023-01-03
|
37.6M
2025-08-20
|
0.0M
2020-08-26
|
+29.96%
2025-08-01
|
-22.73%
2023-09-13
|
+54.38%
2024-05
|
-24.80%
2024-08
|
1502 | 42.5% | 48.7% | |
| 명신산업 (009900)(009900) | 8,550.00 | 2025-09-29 | 2020-12-07 |
일일 K
분봉 K
|
61,400.00
2020-12-22
|
7,110.00
2025-04-09
|
31.1M
2020-12-17
|
0.0M
2025-04-22
|
+29.97%
2020-12-13
|
-15.86%
2024-07-12
|
+170.12%
2020-12
|
-29.32%
2022-06
|
1301 | 39.2% | 47.1% | |
| 자이글 (234920)(234920) | 5,120.00 | 2025-09-29 | 2016-09-06 |
일일 K
분봉 K
|
38,900.00
2023-04-04
|
1,625.00
2020-03-23
|
10.5M
2016-09-06
|
-
2025-01-24
|
+30.00%
2023-07-07
|
-29.84%
2019-04-12
|
+465.88%
2023-03
|
-38.50%
2020-03
|
2298 | 41.3% | 50.2% | |
| 씨에스윈드 (112610)(112610) | 42,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
179,500.00
2020-12-20
|
7,705.90
2020-03-19
|
5.8M
2024-08-08
|
0.0M
2016-03-20
|
+110.88%
2020-08-27
|
-57.14%
2020-03-15
|
+85.32%
2020-07
|
-52.29%
2020-10
|
2887 | 42.7% | 46.2% | |
| 콜마비앤에이치 (200130)(200130) | 15,210.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
72,900.00
2020-08-25
|
11,030.00
2024-12-09
|
5.3M
2025-08-20
|
0.0M
2020-08-05
|
+29.96%
2025-08-20
|
-10.68%
2020-03-10
|
+43.96%
2020-07
|
-25.59%
2016-10
|
2758 | 41.3% | 49.0% | |
| 케이씨에스 (115500)(115500) | 10,130.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,380.00
2025-01-06
|
2,130.00
2020-03-23
|
17.7M
2024-12-12
|
0.0M
2020-09-03
|
+30.00%
2024-11-28
|
-15.69%
2024-07-09
|
+83.19%
2023-03
|
-30.37%
2022-06
|
2783 | 42.8% | 47.9% | |
| 뉴프렉스 (085670)(085670) | 5,060.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,380.00
2024-01-29
|
902.00
2020-03-19
|
33.2M
2024-09-27
|
0.0M
2021-04-20
|
+50.03%
2016-10-05
|
-39.40%
2017-08-09
|
+81.80%
2021-12
|
-49.91%
2016-10
|
2778 | 43.4% | 47.9% | |
| 수산아이앤티 (050960)(050960) | 10,110.00 | 2025-09-29 | 2016-10-11 |
일일 K
분봉 K
|
56,300.00
2021-01-27
|
3,695.00
2020-03-23
|
9.4M
2016-10-11
|
0.0M
2020-08-20
|
+30.00%
2024-11-13
|
-26.42%
2021-02-22
|
+284.50%
2021-01
|
-31.10%
2016-10
|
2279 | 43.7% | 47.4% | |