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 | ||||||
| 유일로보틱스 (388720)(388720) | 70,500.00 | 2025-09-26 | 2022-03-18 |
일일 K
분봉 K
|
101,900.00
2025-04-04
|
14,550.00
2022-07-04
|
10.8M
2022-08-02
|
0.0M
2024-05-03
|
+30.00%
2025-02-18
|
-15.30%
2024-03-28
|
+47.32%
2022-07
|
-32.45%
2022-06
|
925 | 44.6% | 45.5% | |
| 엔지스테크널러지 (208860)(208860) | 1,712.00 | 2025-09-26 | 2016-07-28 |
일일 K
분봉 K
|
32,400.00
2016-08-07
|
1,614.00
2025-08-04
|
11.7M
2016-07-29
|
-
2025-01-02
|
+200.02%
2017-02-19
|
-69.54%
2016-08-28
|
+48.94%
2020-04
|
-65.34%
2016-10
|
1364 | 39.3% | 46.0% | |
| 현대엘리베이터 (017800)(017800) | 80,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
136,500.00
2018-05-31
|
21,850.00
2022-10-13
|
8.2M
2020-06-18
|
0.0M
2020-07-29
|
+50.00%
2020-03-19
|
-45.29%
2018-09-07
|
+38.85%
2018-03
|
-52.21%
2018-06
|
2961 | 44.5% | 44.0% | |
| 하이록코리아 (013030)(013030) | 33,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41,500.00
2025-09-11
|
6,730.00
2020-03-19
|
1.7M
2022-08-18
|
0.0M
2016-10-30
|
+26.47%
2020-03-19
|
-19.24%
2020-03-18
|
+34.32%
2022-08
|
-28.37%
2020-03
|
2708 | 44.0% | 46.9% | |
| 자화전자 (033240)(033240) | 20,100.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
37,300.00
2023-06-02
|
4,350.00
2020-03-19
|
8.1M
2022-04-14
|
0.0M
2017-07-30
|
+26.29%
2022-04-06
|
-17.81%
2020-03-05
|
+90.88%
2020-07
|
-33.75%
2020-03
|
2828 | 41.9% | 46.2% | |
| 인성정보 (033230)(033230) | 1,976.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,840.00
2016-07-25
|
1,308.84
2019-08-06
|
104.8M
2024-02-19
|
0.0M
2017-04-09
|
+31.80%
2020-10-05
|
-35.20%
2020-02-21
|
+60.88%
2020-04
|
-33.03%
2022-06
|
2787 | 44.2% | 50.2% | |
| 디젠스 (113810)(113810) | 770.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,665.00
2017-04-03
|
392.00
2020-03-19
|
74.7M
2023-05-16
|
0.0M
2020-07-30
|
+30.00%
2020-02-06
|
-29.83%
2018-07-25
|
+160.66%
2024-12
|
-37.27%
2018-08
|
2798 | 43.2% | 49.1% | |
| 케이씨티 (089150)(089150) | 3,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,750.00
2021-05-24
|
1,000.00
2020-03-19
|
44.2M
2020-06-12
|
0.0M
2020-05-26
|
+29.96%
2020-05-06
|
-17.08%
2024-07-12
|
+100.24%
2020-09
|
-32.81%
2020-10
|
2764 | 43.1% | 46.6% | |
| CS홀딩스 (000590)(000590) | 80,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,500.00
2016-08-18
|
34,800.00
2020-03-24
|
0.4M
2021-05-04
|
0.0M
2020-07-01
|
+29.88%
2020-06-05
|
-18.04%
2020-03-16
|
+19.24%
2020-06
|
-24.05%
2020-03
|
2658 | 46.7% | 41.7% | |
| 조아제약 (034940)(034940) | 1,070.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,930.00
2016-05-24
|
797.00
2024-12-10
|
89.7M
2020-05-22
|
0.0M
2017-09-03
|
+29.96%
2020-04-28
|
-17.58%
2020-03-11
|
+44.66%
2020-05
|
-30.08%
2024-11
|
2766 | 44.4% | 46.9% | |
| 한양증권우 (001755)(001755) | 16,710.00 | 2025-09-26 | 2018-04-30 |
일일 K
분봉 K
|
40,500.00
2024-08-08
|
5,700.00
2020-03-26
|
1.0M
2020-10-22
|
0.0M
2018-07-13
|
+30.00%
2020-04-29
|
-24.60%
2020-06-05
|
+50.47%
2020-10
|
-32.61%
2020-03
|
1789 | 45.4% | 45.1% | |
| 아우딘퓨쳐스 (227610)(227610) | 835.00 | 2025-09-26 | 2017-07-12 |
일일 K
분봉 K
|
28,450.00
2018-07-03
|
785.00
2025-04-09
|
25.5M
2023-06-19
|
0.0M
2021-08-26
|
+101.35%
2020-02-14
|
-53.98%
2020-03-15
|
+162.25%
2019-06
|
-63.47%
2023-01
|
2095 | 41.3% | 51.8% | |
| 대영포장 (014160)(014160) | 1,135.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,015.00
2021-02-18
|
650.00
2020-03-19
|
260.0M
2020-12-04
|
0.0M
2020-06-11
|
+29.99%
2024-03-15
|
-30.00%
2021-02-08
|
+63.27%
2020-11
|
-27.52%
2022-06
|
2806 | 42.7% | 44.2% | |
| IBKS제21호스팩 (442770)(442770) | 1,995.00 | 2025-09-26 | 2022-12-16 |
일일 K
분봉 K
|
2,620.00
2024-05-03
|
2,000.00
2022-12-16
|
0.9M
2022-12-16
|
-
2025-05-19
|
+6.73%
2025-07-17
|
-4.12%
2025-05-15
|
+6.01%
2024-01
|
-7.62%
2024-05
|
669 | 41.4% | 35.3% | |
| 넥센 (005720)(005720) | 5,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2017-08-30
|
2,920.00
2020-03-23
|
4.2M
2017-08-30
|
0.0M
2020-07-01
|
+9.88%
2017-05-02
|
-16.75%
2020-03-18
|
+28.86%
2020-04
|
-26.49%
2020-03
|
2656 | 45.7% | 44.6% | |
| 파이버프로 (368770)(368770) | 5,970.00 | 2025-09-26 | 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% | |
| 카카오페이 (377300)(377300) | 53,000.00 | 2025-09-26 | 2021-11-03 |
일일 K
분봉 K
|
248,500.00
2021-11-30
|
21,200.00
2024-11-15
|
13.4M
2025-06-23
|
-
2025-06-24
|
+29.92%
2022-09-19
|
-15.57%
2022-05-06
|
+48.18%
2022-11
|
-42.94%
2022-06
|
1035 | 41.8% | 46.8% | |
| 이오플로우 (294090)(294090) | 1,490.00 | 2025-09-26 | 2020-09-14 |
일일 K
분봉 K
|
78,200.00
2021-01-24
|
1,455.00
2025-03-21
|
20.4M
2024-12-09
|
-
2025-03-24
|
+109.99%
2020-12-04
|
-58.51%
2020-10-18
|
+206.06%
2024-05
|
-69.85%
2024-12
|
1282 | 38.2% | 46.0% | |
| 한화투자증권 (003530)(003530) | 5,290.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,200.00
2021-04-07
|
964.00
2020-03-20
|
196.0M
2021-03-31
|
0.0M
2020-05-19
|
+30.00%
2021-03-24
|
-20.29%
2015-11-09
|
+54.27%
2021-03
|
-29.58%
2022-01
|
2834 | 43.1% | 46.3% | |
| MOT Co Ltd (413390)(413390) | 6,610.00 | 2025-09-26 | 2024-11-18 |
일일 K
분봉 K
|
12,260.00
2025-03-19
|
5,040.00
2025-02-03
|
17.6M
2024-11-18
|
0.0M
2025-01-09
|
+29.99%
2025-02-26
|
-10.59%
2025-03-04
|
+-4.36%
2024-11
|
-22.96%
2024-12
|
185 | 41.6% | 53.0% | |
| 휴엠앤씨 (263920)(263920) | 4,620.00 | 2025-09-26 | 2017-09-28 |
일일 K
분봉 K
|
30,450.00
2019-04-16
|
828.00
2025-05-13
|
16.8M
2023-04-28
|
-
2025-07-25
|
+343.03%
2025-08-20
|
-55.10%
2022-10-11
|
+103.48%
2018-11
|
-50.00%
2019-09
|
1422 | 40.5% | 50.2% | |
| 샘씨엔에스 (252990)(252990) | 6,600.00 | 2025-09-26 | 2021-05-20 |
일일 K
분봉 K
|
10,600.00
2021-05-21
|
3,505.00
2024-12-10
|
67.0M
2021-05-20
|
0.0M
2021-05-24
|
+19.25%
2022-06-14
|
-17.28%
2021-05-21
|
+32.24%
2024-01
|
-30.14%
2024-11
|
1108 | 41.4% | 50.4% | |
| KBI메탈 (024840)(024840) | 1,846.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,775.00
2016-06-21
|
612.00
2016-12-04
|
85.2M
2024-05-14
|
0.0M
2021-06-14
|
+550.00%
2016-06-17
|
-80.00%
2016-05-27
|
+150.20%
2016-10
|
-82.97%
2016-07
|
2734 | 43.7% | 48.4% | |
| 옵투스제약 (131030)(131030) | 7,250.00 | 2025-09-26 | 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% | |
| 뉴파워프라즈마 (144960)(144960) | 5,270.00 | 2025-09-26 | 2016-11-30 |
일일 K
분봉 K
|
31,350.00
2017-07-18
|
1,985.00
2020-03-19
|
32.0M
2020-09-11
|
0.0M
2020-08-13
|
+400.00%
2017-10-19
|
-81.58%
2018-10-02
|
+52.51%
2016-12
|
-82.96%
2018-04
|
2258 | 45.7% | 44.9% | |
| 아진엑스텍 (059120)(059120) | 7,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,450.00
2018-03-27
|
2,373.30
2020-03-20
|
24.3M
2022-01-10
|
0.0M
2017-06-18
|
+50.00%
2020-08-24
|
-38.47%
2020-03-13
|
+55.31%
2016-07
|
-32.71%
2018-08
|
2761 | 44.5% | 46.3% | |
| 인트론바이오 (048530)(048530) | 3,775.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
93,400.00
2016-03-04
|
3,350.00
2025-03-31
|
21.5M
2023-08-22
|
0.0M
2017-09-24
|
+100.00%
2017-03-24
|
-54.70%
2018-02-05
|
+82.50%
2023-08
|
-56.05%
2018-07
|
2830 | 42.7% | 48.4% | |
| 아톤 (158430)(158430) | 7,870.00 | 2025-09-26 | 2019-10-17 |
일일 K
분봉 K
|
49,700.00
2019-10-21
|
2,885.00
2024-08-05
|
37.1M
2025-01-06
|
0.0M
2020-06-04
|
+400.00%
2022-02-28
|
-80.71%
2022-03-02
|
+69.29%
2020-05
|
-82.33%
2022-02
|
1495 | 45.3% | 47.5% | |
| 부국증권 (001270)(001270) | 65,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
84,600.00
2025-09-10
|
13,250.00
2020-03-23
|
2.1M
2025-07-10
|
0.0M
2020-10-26
|
+29.90%
2025-07-09
|
-12.15%
2025-07-23
|
+17.20%
2020-04
|
-16.05%
2022-10
|
2645 | 45.1% | 40.3% | |
| SK 바이오팜 (326030)(326030) | 101,500.00 | 2025-09-26 | 2020-07-02 |
일일 K
분봉 K
|
269,500.00
2020-07-07
|
50,900.00
2022-10-13
|
10.0M
2020-07-07
|
0.0M
2024-04-26
|
+30.00%
2020-07-03
|
-17.29%
2021-02-10
|
+43.31%
2020-07
|
-22.97%
2022-01
|
1384 | 42.5% | 45.7% | |
| 샌즈랩 (411080)(411080) | 8,840.00 | 2025-09-26 | 2023-02-15 |
일일 K
분봉 K
|
27,300.00
2023-02-15
|
5,220.00
2024-08-05
|
20.5M
2024-09-25
|
0.0M
2023-10-30
|
+30.00%
2024-03-18
|
-19.05%
2024-07-26
|
+42.14%
2024-01
|
-26.55%
2023-02
|
658 | 42.1% | 52.1% | |
| 남선알미늄 (008350)(008350) | 1,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,980.00
2020-04-06
|
903.00
2015-08-24
|
262.2M
2022-03-30
|
0.0M
2020-06-25
|
+29.97%
2018-09-20
|
-29.92%
2019-10-11
|
+84.62%
2022-03
|
-25.14%
2020-10
|
2929 | 40.4% | 43.3% | |
| 포스뱅크 (105760)(105760) | 5,890.00 | 2025-09-26 | 2024-01-29 |
일일 K
분봉 K
|
56,300.00
2024-01-29
|
5,350.00
2024-12-09
|
21.0M
2024-01-29
|
0.0M
2025-08-06
|
+19.91%
2024-01-29
|
-17.02%
2024-07-24
|
+9.42%
2024-01
|
-29.20%
2024-02
|
401 | 42.1% | 53.1% | |
| TYM (002900)(002900) | 5,560.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,450.00
2016-03-20
|
646.00
2020-03-19
|
96.7M
2020-11-03
|
0.0M
2016-12-11
|
+900.00%
2015-04-17
|
-90.65%
2016-02-05
|
+327.22%
2022-03
|
-88.84%
2015-05
|
2873 | 44.4% | 45.6% | |
| AP시스템 (265520)(265520) | 18,310.00 | 2025-09-26 | 2017-04-07 |
일일 K
분봉 K
|
59,100.00
2017-05-12
|
14,270.00
2024-12-10
|
7.7M
2024-04-12
|
0.0M
2017-11-12
|
+19.66%
2017-04-07
|
-17.05%
2024-04-30
|
+60.18%
2024-04
|
-25.06%
2022-06
|
2270 | 42.2% | 45.3% | |
| 아이티엠반도체 (084850)(084850) | 11,750.00 | 2025-09-26 | 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% | |
| 휴니드 (005870)(005870) | 8,160.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,700.00
2016-09-05
|
3,550.00
2020-03-17
|
34.2M
2023-10-18
|
0.0M
2020-07-28
|
+30.00%
2020-05-28
|
-24.21%
2020-06-03
|
+85.92%
2023-10
|
-26.03%
2022-09
|
2787 | 42.7% | 46.0% | |
| 화인베스틸 (133820)(133820) | 1,795.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,760.00
2015-01-13
|
782.00
2025-05-26
|
23.7M
2020-12-28
|
0.0M
2017-08-27
|
+29.99%
2019-04-23
|
-21.61%
2019-04-24
|
+47.99%
2020-04
|
-33.17%
2020-03
|
2742 | 43.1% | 48.5% | |
| 삼보산업 (009620)(009620) | 1,859.00 | 2025-09-26 | 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% | |
| 엔피 (291230)(291230) | 1,236.00 | 2025-09-26 | 2018-09-13 |
일일 K
분봉 K
|
21,050.00
2021-11-18
|
1,413.00
2025-09-03
|
40.7M
2024-01-09
|
0.0M
2018-12-06
|
+31.88%
2021-02-02
|
-19.47%
2021-05-25
|
+198.43%
2021-05
|
-37.96%
2022-01
|
1755 | 35.5% | 43.1% | |
| 아스테라시스 (450950)(450950) | 12,360.00 | 2025-09-26 | 2025-01-24 |
일일 K
분봉 K
|
13,290.00
2025-06-20
|
6,340.00
2025-01-24
|
49.5M
2025-01-24
|
0.0M
2025-08-21
|
+18.22%
2025-05-15
|
-8.43%
2025-03-10
|
-
-
|
-
-
|
154 | 46.8% | 44.8% | |
| 위츠 (459100)(459100) | 6,180.00 | 2025-09-26 | 2024-11-20 |
일일 K
분봉 K
|
23,850.00
2024-11-20
|
5,700.00
2025-04-09
|
123.0M
2024-11-20
|
0.0M
2025-08-27
|
+21.84%
2024-12-04
|
-10.26%
2024-12-03
|
+-10.48%
2024-11
|
-20.44%
2024-12
|
198 | 43.9% | 52.0% | |
| 민테크 (452200)(452200) | 2,925.00 | 2025-09-26 | 2024-05-03 |
일일 K
분봉 K
|
16,000.00
2024-05-03
|
2,950.00
2025-09-11
|
28.8M
2024-05-03
|
0.0M
2025-05-02
|
+27.70%
2024-08-09
|
-14.29%
2024-08-02
|
+17.20%
2024-08
|
-29.74%
2024-05
|
316 | 39.6% | 56.6% | |
| 인지디스플레 (037330)(037330) | 1,393.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,645.00
2021-01-26
|
995.00
2020-03-23
|
58.8M
2023-08-17
|
0.0M
2021-08-05
|
+29.90%
2023-07-31
|
-24.12%
2023-08-02
|
+34.28%
2020-09
|
-30.05%
2020-03
|
2738 | 43.5% | 45.8% | |
| SG (255220)(255220) | 2,105.00 | 2025-09-26 | 2018-01-26 |
일일 K
분봉 K
|
14,450.00
2018-06-06
|
850.00
2020-03-20
|
74.0M
2024-07-25
|
0.0M
2020-06-16
|
+200.06%
2018-04-03
|
-74.02%
2018-06-10
|
+153.60%
2024-07
|
-65.97%
2018-07
|
1958 | 43.9% | 50.1% | |
| 현대에버다임 (041440)(041440) | 7,440.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,350.00
2015-09-30
|
1,990.00
2020-03-23
|
38.7M
2024-07-25
|
0.0M
2017-06-04
|
+29.96%
2024-07-02
|
-15.52%
2020-03-13
|
+41.39%
2022-04
|
-31.69%
2018-10
|
2753 | 41.2% | 48.3% | |
| 아모레퍼시픽우 (090435)(090435) | 40,400.00 | 2025-09-26 | 2015-10-16 |
일일 K
분봉 K
|
270,000.00
2016-06-07
|
29,900.00
2023-07-07
|
1.7M
2020-06-30
|
0.0M
2020-06-09
|
+24.34%
2020-06-16
|
-21.37%
2024-08-02
|
+32.03%
2021-01
|
-36.40%
2018-10
|
2497 | 44.1% | 48.2% | |
| 주성엔지니어링 (036930)(036930) | 30,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
43,400.00
2025-03-21
|
3,205.00
2015-01-08
|
26.1M
2020-07-01
|
0.0M
2017-08-06
|
+29.93%
2019-07-29
|
-12.94%
2023-06-23
|
+44.72%
2023-07
|
-25.46%
2024-07
|
2906 | 42.7% | 43.4% | |
| 뷰티스킨 (406820)(406820) | 11,630.00 | 2025-09-26 | 2023-07-24 |
일일 K
분봉 K
|
69,200.00
2023-07-24
|
9,280.00
2024-12-10
|
7.3M
2023-07-24
|
0.0M
2025-05-22
|
+30.00%
2023-08-07
|
-19.02%
2023-07-24
|
+44.12%
2024-04
|
-28.99%
2023-07
|
532 | 41.0% | 54.7% | |
| 일진전기 (103590)(103590) | 33,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
44,400.00
2025-07-29
|
1,140.00
2020-03-23
|
39.0M
2021-07-16
|
0.0M
2015-04-12
|
+29.90%
2021-06-27
|
-20.83%
2020-03-15
|
+68.48%
2024-03
|
-32.74%
2018-10
|
2783 | 44.6% | 47.0% | |