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 | ||||||
| 천보 (278280)(278280) | 41,950.00 | 2025-09-26 | 2019-02-11 |
일일 K
분봉 K
|
367,100.00
2021-11-19
|
30,050.00
2025-04-09
|
2.9M
2020-07-31
|
0.0M
2020-07-14
|
+18.27%
2020-06-26
|
-22.74%
2020-03-06
|
+40.00%
2020-05
|
-24.22%
2024-11
|
1784 | 42.5% | 46.1% | |
| 솔브레인홀딩스 (036830)(036830) | 41,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
108,100.00
2020-01-19
|
17,900.00
2022-07-01
|
5.6M
2020-08-07
|
0.0M
2021-05-17
|
+108.48%
2019-07-03
|
-56.04%
2020-03-23
|
+116.26%
2019-06
|
-64.79%
2020-03
|
2787 | 43.6% | 48.5% | |
| 경남제약 (053950)(053950) | 594.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,600.00
2018-02-22
|
540.00
2024-10-30
|
92.1M
2023-11-01
|
0.0M
2017-06-11
|
+30.00%
2023-12-01
|
-31.10%
2019-12-05
|
+103.25%
2015-04
|
-35.49%
2023-01
|
2286 | 41.3% | 51.0% | |
| 넥스트칩 (396270)(396270) | 2,970.00 | 2025-09-26 | 2022-07-01 |
일일 K
분봉 K
|
21,800.00
2023-09-05
|
2,605.00
2025-09-05
|
15.4M
2022-07-06
|
0.0M
2025-04-17
|
+29.61%
2022-09-08
|
-24.93%
2025-06-17
|
+53.83%
2023-01
|
-34.07%
2024-01
|
843 | 41.5% | 49.8% | |
| HK이노엔 (195940)(195940) | 43,650.00 | 2025-09-26 | 2021-08-09 |
일일 K
분봉 K
|
79,800.00
2021-10-06
|
27,900.00
2023-07-07
|
15.2M
2021-08-09
|
0.0M
2021-12-02
|
+29.90%
2021-09-24
|
-14.52%
2021-09-26
|
+19.70%
2024-08
|
-24.05%
2022-01
|
1089 | 39.9% | 48.2% | |
| 대창단조 (015230)(015230) | 5,930.00 | 2025-09-26 | 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% | |
| KX (122450)(122450) | 4,010.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,850.00
2020-11-15
|
2,037.50
2020-03-19
|
20.7M
2020-10-16
|
0.0M
2021-04-28
|
+100.00%
2019-05-31
|
-64.98%
2020-12-17
|
+80.87%
2021-01
|
-53.17%
2020-03
|
2694 | 42.5% | 49.2% | |
| 일진파워 (094820)(094820) | 10,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,300.00
2022-03-24
|
3,390.00
2020-03-23
|
25.1M
2021-10-15
|
-
2025-06-16
|
+29.83%
2022-02-24
|
-17.10%
2024-07-22
|
+51.75%
2021-10
|
-27.08%
2022-09
|
2769 | 43.6% | 43.4% | |
| 삼아알미늄 (006110)(006110) | 20,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
158,900.00
2023-10-17
|
2,505.00
2020-03-20
|
15.5M
2021-05-11
|
0.0M
2020-09-10
|
+30.00%
2018-07-20
|
-16.75%
2020-11-30
|
+81.38%
2023-03
|
-29.39%
2024-07
|
2763 | 43.0% | 47.0% | |
| 펌텍코리아 (251970)(251970) | 59,200.00 | 2025-09-26 | 2019-07-04 |
일일 K
분봉 K
|
77,000.00
2025-08-08
|
8,710.00
2020-03-19
|
1.8M
2019-11-06
|
0.0M
2020-07-07
|
+29.91%
2019-08-08
|
-13.87%
2024-07-26
|
+37.19%
2020-04
|
-24.65%
2024-08
|
1570 | 45.0% | 46.1% | |
| 덕성 (004830)(004830) | 5,220.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,850.00
2021-06-02
|
1,595.00
2020-03-19
|
47.6M
2023-08-04
|
0.0M
2020-05-28
|
+30.00%
2020-09-09
|
-29.99%
2023-07-28
|
+217.96%
2021-03
|
-37.87%
2021-11
|
2834 | 42.2% | 45.9% | |
| 녹십자홀딩스 (005250)(005250) | 15,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62,000.00
2015-07-06
|
12,000.00
2025-04-09
|
15.4M
2020-12-30
|
0.0M
2020-03-26
|
+29.87%
2020-09-21
|
-23.29%
2015-06-24
|
+58.22%
2020-11
|
-27.45%
2018-10
|
2772 | 43.7% | 47.5% | |
| 포스코엠텍 (009520)(009520) | 13,910.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
47,000.00
2023-07-26
|
2,050.00
2020-03-19
|
67.8M
2021-03-05
|
0.0M
2017-10-29
|
+29.99%
2023-03-12
|
-17.21%
2024-07-10
|
+139.31%
2023-03
|
-29.29%
2022-12
|
2862 | 41.4% | 46.3% | |
| 한컴MDS (086960)(086960) | 1,390.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,800.00
2021-11-21
|
768.00
2024-12-09
|
276.0M
2023-02-08
|
0.0M
2017-01-22
|
+900.00%
2020-11-23
|
-91.12%
2022-09-21
|
+94.12%
2023-02
|
-93.44%
2022-05
|
2768 | 44.3% | 48.7% | |
| 나스미디어 (089600)(089600) | 13,890.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
83,500.00
2018-01-21
|
13,420.00
2025-02-13
|
2.2M
2023-07-10
|
0.0M
2017-11-19
|
+33.10%
2020-04-14
|
-30.67%
2016-08-22
|
+28.50%
2015-06
|
-31.64%
2020-03
|
2728 | 46.0% | 49.3% | |
| 조광피혁 (004700)(004700) | 62,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
150,000.00
2015-02-27
|
29,200.00
2016-02-12
|
1.1M
2015-08-21
|
0.0M
2020-06-09
|
+29.95%
2016-10-13
|
-30.00%
2015-07-02
|
+45.43%
2016-05
|
-32.76%
2015-08
|
2674 | 42.7% | 44.7% | |
| 에코프로머티리얼즈 (450080)(450080) | 48,600.00 | 2025-09-26 | 2023-11-17 |
일일 K
분봉 K
|
244,000.00
2024-01-11
|
40,600.00
2025-05-27
|
39.8M
2023-11-17
|
0.1M
2025-09-05
|
+29.95%
2024-05-22
|
-15.96%
2024-05-29
|
+139.51%
2023-11
|
-32.26%
2024-03
|
460 | 43.9% | 50.2% | |
| 부국증권우 (001275)(001275) | 26,000.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
32,950.00
2025-07-09
|
13,000.00
2020-03-19
|
0.1M
2025-07-09
|
0.0M
2023-03-15
|
+14.29%
2025-07-09
|
-11.55%
2020-03-03
|
+9.91%
2020-05
|
-15.91%
2020-03
|
1817 | 41.4% | 36.1% | |
| 지어소프트 (051160)(051160) | 7,620.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,500.00
2021-08-12
|
701.00
2015-01-02
|
35.3M
2016-07-29
|
0.0M
2021-12-08
|
+30.00%
2016-06-22
|
-17.54%
2017-03-15
|
+116.91%
2018-11
|
-36.26%
2023-02
|
2761 | 41.8% | 48.6% | |
| 더바이오메드 (214610)(214610) | 4,500.00 | 2025-09-26 | 2015-06-22 |
일일 K
분봉 K
|
40,506.00
2015-07-03
|
450.00
2025-04-11
|
56.6M
2024-08-22
|
-
2025-04-14
|
+842.74%
2025-05-08
|
-48.76%
2023-03-05
|
+130.83%
2015-06
|
-51.64%
2023-05
|
2486 | 41.2% | 48.9% | |
| LS (006260)(006260) | 162,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
220,000.00
2025-07-01
|
24,050.00
2020-03-23
|
7.5M
2023-07-26
|
0.0M
2020-03-19
|
+29.98%
2023-06-28
|
-14.49%
2022-06-15
|
+30.14%
2023-07
|
-27.23%
2018-10
|
2836 | 42.9% | 46.6% | |
| 한국항공우주 (047810)(047810) | 107,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
106,500.00
2015-08-11
|
16,200.00
2020-03-23
|
13.5M
2018-09-28
|
0.0M
2020-03-24
|
+17.82%
2017-08-08
|
-29.80%
2018-08-02
|
+26.67%
2020-04
|
-23.96%
2015-09
|
3027 | 41.8% | 41.2% | |
| 레이언스 (228850)(228850) | 5,870.00 | 2025-09-26 | 2016-04-11 |
일일 K
분봉 K
|
24,800.00
2016-04-11
|
5,620.00
2024-12-09
|
2.2M
2016-04-11
|
0.0M
2021-02-23
|
+20.28%
2020-04-03
|
-13.96%
2020-03-13
|
+55.10%
2020-04
|
-24.01%
2018-10
|
2373 | 41.2% | 45.3% | |
| 와이엠씨 (155650)(155650) | 3,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,000.00
2017-11-26
|
2,495.00
2016-08-09
|
20.8M
2016-08-11
|
0.0M
2020-07-07
|
+100.00%
2016-07-27
|
-56.80%
2018-02-04
|
+64.46%
2019-12
|
-61.05%
2018-01
|
2714 | 45.3% | 48.3% | |
| 휴비스 (079980)(079980) | 2,930.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,800.00
2018-04-24
|
2,315.00
2024-11-15
|
42.7M
2023-08-23
|
0.0M
2015-09-06
|
+29.99%
2023-07-27
|
-20.30%
2020-03-11
|
+79.51%
2023-08
|
-30.57%
2020-03
|
2755 | 42.4% | 47.3% | |
| 정원엔시스 (045510)(045510) | 999.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,460.00
2021-06-18
|
685.00
2024-12-10
|
33.9M
2021-06-18
|
0.0M
2018-11-14
|
+29.98%
2025-06-10
|
-17.34%
2016-01-11
|
+66.27%
2015-11
|
-23.52%
2021-08
|
2700 | 43.0% | 46.2% | |
| 에코프로 (086520)(086520) | 48,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,257,000.00
2023-08-27
|
3,803.00
2015-08-21
|
21.2M
2023-04-13
|
0.0M
2016-07-17
|
+415.00%
2022-06-29
|
-82.20%
2023-07-31
|
+579.31%
2022-07
|
-86.51%
2023-10
|
2926 | 49.0% | 48.7% | |
| 다우기술 (023590)(023590) | 36,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42,350.00
2025-07-11
|
11,550.00
2020-03-23
|
8.0M
2020-05-07
|
0.0M
2015-03-22
|
+29.82%
2015-05-28
|
-17.42%
2019-05-16
|
+51.78%
2015-06
|
-22.04%
2016-08
|
2819 | 43.2% | 44.2% | |
| 후성 (093370)(093370) | 5,830.00 | 2025-09-26 | 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% | |
| 대한광통신 (010170)(010170) | 1,438.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,930.00
2018-05-03
|
416.00
2025-03-20
|
126.1M
2020-09-08
|
0.0M
2016-08-21
|
+29.94%
2025-02-04
|
-25.54%
2018-02-27
|
+52.07%
2020-04
|
-28.14%
2016-10
|
2809 | 44.1% | 46.3% | |
| 파인엠텍 (441270)(441270) | 10,610.00 | 2025-09-26 | 2022-10-07 |
일일 K
분봉 K
|
14,060.00
2025-09-04
|
3,795.00
2024-12-09
|
45.2M
2025-07-16
|
0.0M
2025-05-28
|
+29.97%
2025-07-15
|
-21.80%
2022-10-07
|
+24.39%
2023-01
|
-31.80%
2022-10
|
749 | 43.4% | 50.1% | |
| 신성이엔지 (011930)(011930) | 1,744.00 | 2025-09-26 | 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% | |
| 대원전선 (006340)(006340) | 2,905.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,450.00
2024-05-13
|
544.00
2020-03-23
|
169.7M
2021-06-24
|
0.0M
2020-05-13
|
+30.00%
2021-05-14
|
-20.60%
2018-04-19
|
+124.01%
2024-04
|
-31.05%
2018-06
|
2850 | 41.8% | 44.8% | |
| 휴비츠 (065510)(065510) | 9,220.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,400.00
2023-08-01
|
4,910.00
2020-03-19
|
7.2M
2019-03-28
|
0.0M
2020-05-25
|
+19.90%
2025-07-24
|
-13.14%
2024-07-26
|
+65.76%
2023-04
|
-22.85%
2020-03
|
2700 | 42.6% | 48.3% | |
| 메디아나 (041920)(041920) | 5,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,750.00
2015-04-23
|
3,236.68
2020-03-13
|
26.1M
2023-11-20
|
0.0M
2021-12-29
|
+85.38%
2019-09-04
|
-52.01%
2021-03-21
|
+89.87%
2020-03
|
-50.71%
2020-10
|
2751 | 42.4% | 50.2% | |
| 큐렉소 (060280)(060280) | 8,530.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25,750.00
2023-08-24
|
2,335.00
2020-03-23
|
23.7M
2023-08-24
|
0.0M
2021-05-10
|
+24.91%
2023-05-31
|
-18.27%
2020-03-12
|
+76.68%
2017-03
|
-42.89%
2018-10
|
2730 | 43.4% | 47.9% | |
| 이루온 (065440)(065440) | 1,569.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,330.00
2021-07-02
|
802.00
2020-03-19
|
80.0M
2022-08-09
|
0.0M
2017-04-23
|
+31.57%
2016-08-25
|
-31.31%
2016-07-15
|
+110.26%
2016-07
|
-39.81%
2021-08
|
2804 | 43.5% | 47.6% | |
| 세원 (234100)(234100) | 1,190.00 | 2025-09-26 | 2015-12-29 |
일일 K
분봉 K
|
25,800.00
2018-04-29
|
512.00
2016-06-24
|
81.5M
2025-06-26
|
0.0M
2016-03-28
|
+474.34%
2016-07-14
|
-83.00%
2017-07-20
|
+449.30%
2017-07
|
-89.90%
2016-06
|
2413 | 45.4% | 49.2% | |
| 성창오토텍 (080470)(080470) | 4,420.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,400.00
2019-01-29
|
3,100.00
2015-07-09
|
10.0M
2017-07-05
|
0.0M
2016-06-26
|
+30.00%
2017-08-15
|
-25.46%
2020-03-12
|
+44.37%
2019-01
|
-26.72%
2020-03
|
2751 | 45.1% | 46.6% | |
| KCC (002380)(002380) | 357,000.00 | 2025-09-26 | 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% | |
| 유유제약 (000220)(000220) | 4,245.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,500.00
2015-07-14
|
3,460.00
2020-03-23
|
17.9M
2023-12-07
|
0.0M
2021-05-26
|
+100.00%
2019-09-05
|
-58.12%
2020-07-08
|
+50.08%
2021-03
|
-57.81%
2020-10
|
2805 | 43.6% | 45.1% | |
| LS Securities Co Ltd (078020)(078020) | 5,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,900.00
2015-04-14
|
3,120.00
2020-03-23
|
5.9M
2024-01-19
|
0.0M
2020-05-19
|
+14.89%
2015-05-20
|
-15.68%
2019-04-22
|
+25.16%
2020-04
|
-21.74%
2019-05
|
2685 | 42.9% | 43.8% | |
| 퍼스텍 (010820)(010820) | 4,390.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,570.00
2018-06-12
|
1,085.00
2020-03-23
|
92.9M
2022-01-18
|
0.0M
2017-10-15
|
+30.00%
2015-08-30
|
-25.97%
2020-06-01
|
+60.99%
2015-10
|
-39.42%
2018-10
|
2935 | 42.5% | 43.1% | |
| 케이씨에스 (115500)(115500) | 10,120.00 | 2025-09-26 | 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% | |
| 폴라리스AI (039980)(039980) | 2,530.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,290.00
2016-08-15
|
651.25
2020-03-19
|
122.0M
2024-05-09
|
0.0M
2016-05-29
|
+30.00%
2024-11-04
|
-18.20%
2023-11-29
|
+40.70%
2024-05
|
-29.81%
2018-10
|
2777 | 45.7% | 47.5% | |
| 오이솔루션 (138080)(138080) | 10,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
72,500.00
2020-08-07
|
7,009.00
2015-08-24
|
3.8M
2020-06-26
|
0.0M
2020-03-26
|
+30.00%
2019-05-13
|
-28.20%
2019-09-04
|
+59.20%
2019-05
|
-26.61%
2022-09
|
2793 | 43.0% | 48.1% | |
| 지엘팜텍 (204840)(204840) | 1,078.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,900.00
2016-07-12
|
390.00
2020-03-23
|
42.2M
2025-04-24
|
0.0M
2020-03-18
|
+30.00%
2017-03-17
|
-27.07%
2019-09-11
|
+179.35%
2016-06
|
-66.73%
2016-10
|
2695 | 39.6% | 48.5% | |
| 아이에스동서 (010780)(010780) | 17,850.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
89,900.00
2015-07-20
|
15,550.00
2020-03-19
|
4.8M
2023-02-17
|
0.0M
2015-05-10
|
+23.90%
2023-02-14
|
-30.00%
2015-07-24
|
+54.50%
2020-07
|
-24.42%
2015-08
|
2816 | 43.6% | 46.1% | |
| 와이씨켐 (112290)(112290) | 20,200.00 | 2025-09-26 | 2022-07-14 |
일일 K
분봉 K
|
36,700.00
2024-05-03
|
8,310.00
2023-10-27
|
18.4M
2024-03-28
|
0.0M
2023-11-22
|
+30.00%
2024-03-19
|
-16.50%
2024-07-26
|
+52.01%
2024-04
|
-25.74%
2024-05
|
802 | 43.9% | 49.8% | |
| FSN (214270)(214270) | 2,350.00 | 2025-09-26 | 2015-03-25 |
일일 K
분봉 K
|
14,200.00
2022-01-03
|
997.00
2019-08-06
|
65.4M
2019-06-17
|
0.0M
2022-01-18
|
+460.87%
2020-02-20
|
-80.00%
2020-01-05
|
+472.14%
2020-10
|
-41.45%
2016-10
|
2708 | 39.6% | 49.7% | |