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 | ||||||
| 코스텍시스템 (169670)(169670) | 5,810.00 | 2025-09-26 | 2022-01-21 |
일일 K
분봉 K
|
17,750.00
2024-03-14
|
4,000.00
2022-03-16
|
0.1M
2024-03-11
|
0.0M
2022-03-03
|
+14.97%
2024-03-06
|
-15.00%
2022-01-24
|
+74.33%
2023-07
|
-32.35%
2022-01
|
887 | 41.4% | 52.1% | |
| 인지컨트롤스 (023800)(023800) | 5,810.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
29,300.00
2021-01-27
|
2,145.00
2020-03-19
|
27.7M
2020-10-06
|
0.0M
2017-09-24
|
+29.91%
2020-07-28
|
-29.66%
2023-07-25
|
+49.12%
2020-08
|
-33.01%
2018-10
|
2758 | 42.1% | 47.9% | |
| BYC (001460)(001460) | 38,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
617,000.00
2016-03-03
|
25,550.00
2025-04-09
|
0.2M
2024-01-24
|
0.0M
2020-05-19
|
+920.81%
2022-06-19
|
-90.44%
2023-08-10
|
+34.73%
2023-02
|
-90.75%
2022-06
|
2652 | 41.4% | 47.1% | |
| 라온시큐어 (042510)(042510) | 10,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,810.00
2025-06-24
|
1,080.00
2015-01-02
|
89.8M
2021-04-01
|
-
2025-04-11
|
+415.86%
2025-05-07
|
-18.15%
2020-03-11
|
+61.88%
2020-05
|
-28.26%
2018-10
|
2816 | 44.0% | 45.1% | |
| 한화시스템 (272210)(272210) | 57,900.00 | 2025-09-26 | 2019-11-13 |
일일 K
분봉 K
|
70,200.00
2025-06-18
|
4,075.00
2020-03-23
|
47.1M
2025-02-12
|
0.0M
2024-03-17
|
+29.64%
2025-02-12
|
-20.55%
2020-12-07
|
+39.52%
2020-12
|
-29.17%
2022-09
|
1595 | 44.6% | 44.3% | |
| 상지카일룸 (042940)(042940) | 9,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
56,400.00
2025-04-18
|
375.00
2024-03-10
|
22.9M
2020-09-21
|
0.0M
2022-01-13
|
+3,324.08%
2023-03-17
|
-96.98%
2024-03-14
|
+2,784.39%
2023-07
|
-27.73%
2024-08
|
2675 | 39.7% | 51.0% | |
| 모티브링크 (463480)(463480) | 8,660.00 | 2025-09-26 | 2025-02-20 |
일일 K
분봉 K
|
22,850.00
2025-02-21
|
8,230.00
2025-08-20
|
55.4M
2025-02-20
|
0.0M
2025-09-08
|
+25.16%
2025-03-05
|
-15.51%
2025-03-06
|
-
-
|
-
-
|
139 | 38.8% | 56.8% | |
| 파크시스템스 (140860)(140860) | 256,000.00 | 2025-09-26 | 2015-12-17 |
일일 K
분봉 K
|
310,000.00
2025-07-14
|
7,300.00
2015-12-21
|
2.4M
2015-12-17
|
0.0M
2020-07-28
|
+25.62%
2020-03-16
|
-30.00%
2020-03-15
|
+40.39%
2020-05
|
-27.26%
2020-03
|
2463 | 43.3% | 48.6% | |
| 나라셀라 (405920)(405920) | 2,560.00 | 2025-09-26 | 2023-06-02 |
일일 K
분봉 K
|
19,470.00
2023-06-18
|
2,100.00
2025-04-07
|
8.2M
2023-06-09
|
0.0M
2025-05-02
|
+100.00%
2023-06-02
|
-52.90%
2023-06-16
|
+30.82%
2023-11
|
-17.08%
2024-11
|
569 | 41.7% | 51.1% | |
| 삼성전기 (009150)(009150) | 191,700.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
222,500.00
2021-01-26
|
44,800.00
2016-11-03
|
4.2M
2018-11-01
|
0.0M
2020-05-18
|
+12.49%
2020-03-03
|
-13.22%
2023-08-29
|
+24.39%
2017-06
|
-22.46%
2020-03
|
3032 | 40.7% | 41.3% | |
| SK그룹 (034730)(034730) | 206,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
360,000.00
2021-01-26
|
102,500.00
2020-03-19
|
3.6M
2024-05-31
|
0.0M
2020-10-13
|
+24.07%
2020-03-16
|
-13.71%
2020-03-12
|
+31.32%
2020-05
|
-25.42%
2020-07
|
2894 | 41.5% | 44.8% | |
| 화성밸브 (039610)(039610) | 9,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,500.00
2018-09-16
|
2,850.00
2020-03-23
|
50.4M
2024-06-05
|
0.0M
2017-08-08
|
+33.36%
2018-03-15
|
-39.61%
2018-09-27
|
+71.63%
2018-08
|
-38.17%
2018-07
|
2750 | 45.7% | 45.1% | |
| 박셀바이오 (323990)(323990) | 9,200.00 | 2025-09-26 | 2020-09-22 |
일일 K
분봉 K
|
281,271.00
2021-01-07
|
6,970.00
2025-04-09
|
28.6M
2020-10-27
|
0.0M
2025-08-22
|
+113.11%
2020-09-25
|
-57.75%
2020-12-23
|
+199.55%
2020-12
|
-37.72%
2022-06
|
1357 | 45.1% | 52.1% | |
| 씨에스베어링 (297090)(297090) | 6,660.00 | 2025-09-26 | 2019-11-21 |
일일 K
분봉 K
|
36,250.00
2021-01-24
|
1,468.00
2020-03-19
|
36.5M
2020-06-29
|
0.0M
2021-12-09
|
+115.60%
2020-03-22
|
-58.67%
2020-03-16
|
+80.83%
2020-07
|
-64.01%
2020-03
|
1535 | 43.5% | 51.1% | |
| 텔콘RF제약 (200230)(200230) | 1,173.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,700.00
2016-07-13
|
598.00
2024-12-10
|
69.7M
2020-09-25
|
0.0M
2020-06-11
|
+939.24%
2023-11-16
|
-90.00%
2023-02-16
|
+796.46%
2023-03
|
-33.95%
2017-07
|
2850 | 40.9% | 47.4% | |
| 씨케이솔루션 (480370)(480370) | 9,510.00 | 2025-09-26 | 2025-03-17 |
일일 K
분봉 K
|
28,000.00
2025-03-17
|
9,530.00
2025-09-02
|
17.5M
2025-03-17
|
0.0M
2025-09-03
|
+19.51%
2025-06-20
|
-9.99%
2025-04-07
|
-
-
|
-
-
|
123 | 39.8% | 56.9% | |
| 한국전자금융 (063570)(063570) | 4,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,600.00
2018-04-13
|
2,555.00
2015-01-07
|
23.5M
2021-02-26
|
0.0M
2021-06-01
|
+29.97%
2015-08-19
|
-16.88%
2020-03-12
|
+63.56%
2015-08
|
-30.21%
2020-03
|
2783 | 43.1% | 46.7% | |
| 탑코미디어 (134580)(134580) | 2,530.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,200.00
2022-04-08
|
991.00
2020-03-23
|
25.6M
2025-08-21
|
0.0M
2020-06-01
|
+30.00%
2017-06-20
|
-21.14%
2017-01-22
|
+152.36%
2021-11
|
-28.65%
2022-10
|
2704 | 42.9% | 49.1% | |
| 신성델타테크 (065350)(065350) | 56,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
184,800.00
2024-02-21
|
1,620.00
2020-03-23
|
67.5M
2020-09-18
|
0.0M
2020-07-07
|
+30.00%
2023-07-17
|
-29.88%
2023-07-19
|
+144.55%
2023-08
|
-26.97%
2020-03
|
2799 | 42.9% | 47.2% | |
| 한켐 (457370)(457370) | 9,480.00 | 2025-09-26 | 2024-10-22 |
일일 K
분봉 K
|
33,300.00
2024-10-22
|
7,780.00
2025-06-02
|
25.4M
2024-10-22
|
0.0M
2025-07-09
|
+11.69%
2024-11-27
|
-17.27%
2024-12-06
|
+-12.48%
2024-12
|
-43.38%
2024-10
|
204 | 48.0% | 48.5% | |
| 노브메타파마 (229500)(229500) | 15,790.00 | 2025-09-26 | 2015-10-28 |
일일 K
분봉 K
|
94,600.00
2018-04-10
|
4,505.00
2024-09-06
|
0.2M
2020-10-14
|
0.0M
2016-08-16
|
+15.00%
2023-02-16
|
-57.46%
2024-05-29
|
+114.84%
2018-01
|
-46.36%
2020-10
|
2222 | 42.4% | 48.6% | |
| 뉴프렉스 (085670)(085670) | 5,050.00 | 2025-09-26 | 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% | |
| 이에이트 (418620)(418620) | 3,625.00 | 2025-09-26 | 2024-02-23 |
일일 K
분봉 K
|
36,132.50
2024-02-23
|
2,360.00
2025-04-07
|
38.7M
2024-02-23
|
0.0M
2024-11-05
|
+29.96%
2025-06-24
|
-25.22%
2025-01-17
|
+25.91%
2024-06
|
-38.75%
2024-12
|
382 | 44.8% | 52.9% | |
| 나우코스 (257990)(257990) | 5,980.00 | 2025-09-26 | 2020-12-30 |
일일 K
분봉 K
|
10,800.00
2021-01-18
|
3,850.00
2023-01-05
|
0.1M
2021-01-06
|
0.0M
2021-07-02
|
+14.89%
2021-01-07
|
-14.96%
2022-11-28
|
+24.34%
2021-01
|
-16.28%
2022-11
|
1149 | 40.5% | 47.9% | |
| 인화정공 (101930)(101930) | 53,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
59,900.00
2025-08-29
|
2,440.00
2020-03-23
|
2.6M
2021-05-03
|
0.0M
2020-06-02
|
+20.27%
2020-11-25
|
-16.53%
2020-03-16
|
+80.90%
2024-06
|
-29.66%
2020-03
|
2659 | 44.7% | 46.2% | |
| 경창산업 (024910)(024910) | 1,510.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,420.00
2015-03-04
|
600.00
2020-03-19
|
29.4M
2024-07-05
|
0.0M
2021-09-30
|
+62.95%
2018-06-28
|
-42.84%
2018-07-12
|
+62.99%
2018-09
|
-40.60%
2018-07
|
2678 | 42.2% | 50.1% | |
| 제로투세븐 (159580)(159580) | 4,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2015-04-22
|
3,760.00
2017-09-26
|
18.8M
2024-01-18
|
0.0M
2020-08-10
|
+30.00%
2018-10-25
|
-22.41%
2020-03-12
|
+79.42%
2018-04
|
-33.57%
2018-10
|
2788 | 41.4% | 48.7% | |
| 한창산업 (079170)(079170) | 7,220.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,970.00
2023-05-03
|
3,505.00
2020-03-17
|
7.8M
2023-10-17
|
0.0M
2016-12-18
|
+30.00%
2021-06-14
|
-14.20%
2015-08-11
|
+40.98%
2022-09
|
-28.08%
2021-11
|
2707 | 45.1% | 46.5% | |
| 키움증권 (039490)(039490) | 251,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
253,500.00
2025-09-11
|
45,800.00
2015-01-07
|
1.2M
2021-01-06
|
0.0M
2020-03-25
|
+15.10%
2023-09-19
|
-23.93%
2023-10-04
|
+22.15%
2018-01
|
-20.53%
2018-10
|
2790 | 43.8% | 45.9% | |
| 위지윅스튜디오 (299900)(299900) | 847.00 | 2025-09-26 | 2018-12-20 |
일일 K
분봉 K
|
47,250.00
2021-11-21
|
789.00
2025-08-05
|
54.0M
2021-06-23
|
0.0M
2020-03-25
|
+300.00%
2021-03-30
|
-78.52%
2021-10-28
|
+69.95%
2021-11
|
-84.77%
2022-06
|
1790 | 44.6% | 48.2% | |
| LS마린솔루션 (060370)(060370) | 21,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,600.00
2025-06-12
|
1,860.00
2020-03-23
|
33.6M
2020-10-16
|
0.0M
2016-10-16
|
+30.00%
2015-10-01
|
-18.38%
2020-03-12
|
+66.08%
2023-07
|
-28.41%
2019-07
|
2775 | 43.8% | 46.3% | |
| 한양이엔지 (045100)(045100) | 19,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,700.00
2023-08-16
|
6,970.00
2020-03-19
|
14.5M
2023-08-03
|
0.0M
2021-07-15
|
+28.42%
2023-08-01
|
-23.77%
2023-08-02
|
+36.79%
2015-05
|
-26.09%
2018-10
|
2754 | 44.8% | 43.8% | |
| 필에너지 (378340)(378340) | 12,840.00 | 2025-09-26 | 2023-07-14 |
일일 K
분봉 K
|
114,600.00
2023-07-16
|
11,200.00
2024-12-10
|
11.1M
2024-03-07
|
0.0M
2025-09-05
|
+100.00%
2023-07-14
|
-61.17%
2023-07-16
|
+55.45%
2024-03
|
-46.80%
2023-10
|
555 | 44.7% | 49.5% | |
| 우림피티에스 (101170)(101170) | 5,010.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,600.00
2022-06-20
|
1,600.00
2020-03-23
|
26.0M
2022-06-17
|
0.0M
2020-06-04
|
+29.94%
2022-05-24
|
-23.40%
2017-02-17
|
+57.19%
2022-06
|
-32.22%
2018-10
|
2768 | 42.8% | 47.7% | |
| 미래산업 (025560)(025560) | 10,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62,390.10
2019-06-20
|
74.00
2020-04-26
|
506.9M
2015-09-24
|
-
2025-06-27
|
+26,328.57%
2020-02-26
|
-99.60%
2019-10-02
|
+26,804.76%
2020-03
|
-99.48%
2019-06
|
2897 | 40.2% | 47.1% | |
| 에이유브랜즈 (481070)(481070) | 21,900.00 | 2025-09-26 | 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% | |
| 고바이오랩 (348150)(348150) | 5,630.00 | 2025-09-26 | 2020-11-18 |
일일 K
분봉 K
|
68,600.00
2021-01-05
|
3,730.00
2025-04-07
|
18.3M
2020-11-20
|
0.0M
2020-11-26
|
+29.96%
2024-01-02
|
-16.38%
2024-07-19
|
+49.68%
2020-11
|
-27.63%
2021-11
|
1252 | 38.7% | 52.0% | |
| KH바텍 (060720)(060720) | 11,880.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
36,693.00
2015-01-09
|
6,280.00
2018-10-31
|
8.0M
2025-01-14
|
0.0M
2017-04-16
|
+22.27%
2020-03-06
|
-18.21%
2020-03-05
|
+56.62%
2019-10
|
-31.98%
2018-10
|
2833 | 41.5% | 46.2% | |
| SK디스커버리우 (006125)(006125) | 35,950.00 | 2025-09-26 | 2018-05-15 |
일일 K
분봉 K
|
87,800.00
2020-08-14
|
9,850.00
2020-03-19
|
3.3M
2020-07-24
|
0.0M
2020-06-25
|
+30.00%
2020-07-07
|
-29.07%
2020-06-19
|
+85.43%
2020-06
|
-21.83%
2020-09
|
1794 | 44.0% | 45.6% | |
| 원준 (382840)(382840) | 8,440.00 | 2025-09-26 | 2021-10-07 |
일일 K
분봉 K
|
136,700.00
2022-06-19
|
7,750.00
2025-04-09
|
10.2M
2024-10-07
|
0.0M
2025-09-05
|
+200.00%
2021-10-15
|
-70.74%
2022-06-13
|
+253.10%
2021-10
|
-66.38%
2022-06
|
1029 | 42.1% | 50.7% | |
| 코스맥스 (044820)(044820) | 17,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,500.00
2015-07-02
|
7,150.00
2022-10-14
|
0.7M
2020-07-07
|
0.0M
2016-08-07
|
+18.94%
2015-06-16
|
-15.25%
2018-09-21
|
+41.63%
2020-04
|
-42.34%
2018-10
|
2705 | 44.3% | 47.8% | |
| 셀루메드 (049180)(049180) | 687.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39,700.00
2016-06-17
|
503.00
2015-03-05
|
48.8M
2024-09-06
|
0.0M
2021-05-12
|
+1,054.98%
2016-06-23
|
-90.00%
2016-05-25
|
+1,437.08%
2015-04
|
-92.98%
2016-07
|
2450 | 40.9% | 50.3% | |
| 파워로직스 (047310)(047310) | 4,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,700.00
2023-08-16
|
2,820.00
2015-08-21
|
55.8M
2023-08-03
|
0.0M
2017-09-24
|
+30.00%
2023-07-14
|
-30.00%
2023-07-20
|
+72.63%
2024-01
|
-28.39%
2022-09
|
2854 | 43.1% | 45.5% | |
| 대덕 (008060)(008060) | 8,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,415.00
2019-05-24
|
5,690.00
2020-06-29
|
28.3M
2021-05-21
|
0.0M
2020-06-08
|
+29.92%
2021-05-10
|
-10.79%
2020-03-17
|
+29.35%
2021-05
|
-21.82%
2020-03
|
2746 | 44.4% | 46.2% | |
| 에코프로비엠 (247540)(247540) | 115,100.00 | 2025-09-26 | 2019-03-05 |
일일 K
분봉 K
|
584,000.00
2023-07-26
|
10,977.00
2019-10-08
|
20.3M
2020-05-13
|
0.0M
2025-07-16
|
+305.88%
2019-09-06
|
-77.76%
2020-03-12
|
+297.84%
2021-01
|
-81.42%
2020-03
|
1837 | 47.5% | 46.3% | |
| 대상홀딩스 (084690)(084690) | 9,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
29,300.00
2015-05-15
|
3,230.00
2020-03-23
|
22.8M
2023-11-29
|
0.0M
2015-12-13
|
+29.98%
2023-10-31
|
-15.64%
2023-11-17
|
+59.85%
2023-11
|
-22.55%
2024-01
|
2722 | 42.4% | 47.5% | |
| 넷마블 (251270)(251270) | 62,200.00 | 2025-09-26 | 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% | |
| 엑스큐어 (070300)(070300) | 1,368.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,250.00
2015-09-22
|
1,150.00
2025-09-01
|
6.4M
2025-04-30
|
0.0M
2020-05-13
|
+29.97%
2025-04-25
|
-30.00%
2020-04-09
|
+250.23%
2024-07
|
-46.39%
2024-08
|
2515 | 42.6% | 48.8% | |
| SK디스커버리 (006120)(006120) | 52,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
91,600.00
2020-08-14
|
15,400.00
2020-03-20
|
9.0M
2020-07-24
|
0.0M
2020-07-06
|
+61.93%
2017-05-08
|
-40.70%
2016-05-02
|
+59.92%
2020-08
|
-42.52%
2017-07
|
2781 | 44.4% | 47.4% | |
| 인스웨이브시스템즈 (450520)(450520) | 3,875.00 | 2025-09-26 | 2023-09-25 |
일일 K
분봉 K
|
38,500.00
2023-10-03
|
2,735.00
2024-11-21
|
47.7M
2023-09-25
|
0.0M
2024-07-19
|
+200.00%
2023-11-17
|
-73.85%
2023-10-03
|
+45.36%
2023-11
|
-85.58%
2023-10
|
495 | 41.4% | 54.7% | |