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 | ||||||
| 콜마비앤에이치 (200130)(200130) | 15,180.00 | 2025-09-26 | 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% | |
| 비츠로셀 (082920)(082920) | 29,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,500.00
2025-08-11
|
5,746.00
2015-06-04
|
4.9M
2023-06-21
|
0.0M
2020-03-18
|
+32.00%
2017-01-25
|
-25.81%
2017-01-23
|
+26.42%
2019-10
|
-19.49%
2022-09
|
2443 | 43.6% | 46.1% | |
| 대성파인텍 (104040)(104040) | 959.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,900.00
2016-09-05
|
577.00
2020-03-23
|
69.8M
2021-01-08
|
0.0M
2020-06-24
|
+400.00%
2016-09-12
|
-80.16%
2016-09-13
|
+107.60%
2016-07
|
-80.09%
2016-10
|
2821 | 42.5% | 45.0% | |
| 대창스틸 (140520)(140520) | 2,165.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,950.00
2015-04-29
|
1,040.00
2020-03-23
|
22.6M
2017-10-20
|
0.0M
2020-05-14
|
+29.98%
2016-08-26
|
-24.37%
2017-09-13
|
+53.06%
2015-04
|
-32.01%
2017-04
|
2743 | 45.9% | 44.2% | |
| 모바일어플라이언스 (087260)(087260) | 2,010.00 | 2025-09-26 | 2017-02-24 |
일일 K
분봉 K
|
15,300.00
2017-03-16
|
1,450.00
2020-03-19
|
61.6M
2020-09-29
|
0.0M
2020-06-30
|
+100.04%
2019-12-02
|
-56.98%
2018-07-13
|
+62.86%
2017-03
|
-57.52%
2018-02
|
2285 | 44.2% | 46.0% | |
| 씨티씨바이오 (060590)(060590) | 6,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2015-07-21
|
3,480.00
2020-03-19
|
12.2M
2021-07-14
|
0.0M
2017-05-14
|
+30.00%
2020-03-26
|
-16.73%
2015-06-23
|
+39.92%
2023-08
|
-24.25%
2018-10
|
2774 | 42.1% | 48.2% | |
| 에스앤에스텍 (101490)(101490) | 49,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
63,900.00
2023-07-14
|
2,555.00
2018-10-30
|
7.4M
2019-08-02
|
0.0M
2020-09-15
|
+17.35%
2024-02-20
|
-14.84%
2024-07-18
|
+37.08%
2019-12
|
-28.18%
2018-10
|
2835 | 42.8% | 45.7% | |
| 이녹스첨단소재 (272290)(272290) | 23,150.00 | 2025-09-26 | 2017-07-10 |
일일 K
분봉 K
|
94,000.00
2017-11-26
|
13,373.80
2020-03-19
|
4.9M
2023-07-20
|
0.0M
2021-10-06
|
+112.18%
2019-09-11
|
-56.16%
2020-03-23
|
+93.10%
2021-01
|
-60.93%
2020-03
|
2199 | 46.4% | 47.6% | |
| 차이커뮤니케이션 (351870)(351870) | 6,170.00 | 2025-09-26 | 2024-09-27 |
일일 K
분봉 K
|
27,450.00
2024-09-30
|
6,160.00
2025-04-03
|
13.2M
2024-09-30
|
0.0M
2025-09-08
|
+29.95%
2024-11-13
|
-18.01%
2024-12-06
|
+68.90%
2024-11
|
-62.98%
2024-10
|
233 | 38.2% | 56.7% | |
| 케이엔솔 (053080)(053080) | 11,100.00 | 2025-09-26 | 2020-09-24 |
일일 K
분봉 K
|
73,500.00
2021-08-16
|
7,920.00
2022-10-13
|
9.7M
2020-12-21
|
0.0M
2021-11-15
|
+200.00%
2020-12-03
|
-68.44%
2021-01-10
|
+188.40%
2021-01
|
-67.01%
2020-10
|
1286 | 43.3% | 49.1% | |
| 이수앱지스 (086890)(086890) | 5,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25,000.00
2021-04-26
|
3,500.00
2020-03-19
|
25.7M
2021-04-16
|
0.0M
2020-06-02
|
+30.00%
2021-03-16
|
-24.25%
2017-09-04
|
+77.74%
2021-03
|
-27.37%
2018-10
|
2783 | 43.9% | 46.8% | |
| 바이오비쥬 (489460)(489460) | 15,690.00 | 2025-09-26 | 2025-05-20 |
일일 K
분봉 K
|
26,500.00
2025-05-20
|
14,500.00
2025-09-03
|
31.8M
2025-05-20
|
0.1M
2025-08-13
|
+16.78%
2025-06-02
|
-10.46%
2025-05-23
|
-
-
|
-
-
|
80 | 47.5% | 47.5% | |
| SNT에너지 (100840)(100840) | 52,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
67,900.00
2025-09-11
|
4,666.70
2022-06-23
|
13.7M
2023-10-20
|
0.0M
2015-06-28
|
+200.00%
2022-07-08
|
-68.59%
2022-09-26
|
+38.62%
2022-08
|
-68.28%
2023-05
|
2699 | 44.3% | 47.0% | |
| 에쓰씨엔지니어링 (023960)(023960) | 1,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,350.00
2015-07-02
|
602.00
2020-03-19
|
23.3M
2016-09-27
|
0.0M
2020-06-09
|
+100.06%
2018-02-01
|
-54.37%
2016-12-08
|
+199.07%
2020-12
|
-61.27%
2017-01
|
2715 | 43.1% | 49.4% | |
| 유아이디 (069330)(069330) | 1,229.00 | 2025-09-26 | 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% | |
| 한빛레이저 (452190)(452190) | 4,760.00 | 2025-09-26 | 2024-01-04 |
일일 K
분봉 K
|
18,580.00
2024-01-11
|
2,770.00
2024-12-09
|
56.5M
2024-01-05
|
0.0M
2025-09-08
|
+30.00%
2024-01-08
|
-17.43%
2024-07-19
|
+48.50%
2024-01
|
-23.08%
2024-09
|
419 | 37.2% | 57.3% | |
| KBG (318000)(318000) | 4,910.00 | 2025-09-26 | 2019-08-01 |
일일 K
분봉 K
|
21,150.00
2023-05-10
|
3,210.00
2020-03-20
|
26.2M
2019-08-01
|
0.0M
2020-03-18
|
+29.97%
2020-07-22
|
-29.21%
2019-08-02
|
+49.60%
2023-04
|
-44.02%
2019-08
|
1580 | 42.8% | 48.6% | |
| 프로티나 (468530)(468530) | 41,400.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 헥토이노베이션 (214180)(214180) | 17,140.00 | 2025-09-26 | 2015-06-30 |
일일 K
분봉 K
|
38,250.00
2017-03-19
|
7,390.00
2020-03-19
|
3.7M
2015-06-30
|
0.0M
2020-05-13
|
+100.00%
2016-05-31
|
-50.64%
2016-10-05
|
+37.32%
2020-04
|
-27.34%
2015-07
|
2612 | 43.3% | 46.7% | |
| SK하이닉스 (000660)(000660) | 336,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
315,000.00
2025-09-11
|
25,650.00
2016-05-18
|
18.9M
2021-08-12
|
0.0M
2016-11-27
|
+13.40%
2020-03-09
|
-10.40%
2024-07-10
|
+22.03%
2020-11
|
-19.08%
2019-05
|
3084 | 41.4% | 40.3% | |
| 아이티센엔텍 (010280)(010280) | 1,009.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,080.00
2016-07-08
|
562.00
2024-08-05
|
68.0M
2021-02-03
|
0.0M
2017-05-03
|
+30.00%
2025-02-28
|
-22.36%
2018-11-06
|
+47.88%
2021-01
|
-43.65%
2018-02
|
2738 | 43.4% | 46.6% | |
| 플래티어 (367000)(367000) | 4,585.00 | 2025-09-26 | 2021-08-12 |
일일 K
분봉 K
|
41,900.00
2021-08-19
|
3,540.00
2024-12-09
|
9.5M
2021-08-13
|
0.0M
2021-08-17
|
+29.96%
2023-02-06
|
-18.41%
2024-07-22
|
+37.25%
2023-02
|
-36.73%
2021-09
|
1038 | 40.6% | 50.6% | |
| 피코그램 (376180)(376180) | 3,055.00 | 2025-09-26 | 2021-11-03 |
일일 K
분봉 K
|
77,100.00
2022-08-21
|
2,010.00
2025-04-09
|
23.7M
2022-07-06
|
0.0M
2025-04-22
|
+500.01%
2021-12-14
|
-85.08%
2022-08-19
|
+900.36%
2022-07
|
-80.92%
2022-10
|
1017 | 42.6% | 51.4% | |
| RF시스템즈 (474610)(474610) | 4,735.00 | 2025-09-26 | 2024-11-19 |
일일 K
분봉 K
|
8,410.00
2024-11-19
|
3,595.00
2024-12-30
|
23.3M
2025-02-12
|
0.1M
2025-01-16
|
+22.57%
2025-03-04
|
-15.77%
2024-12-06
|
+-1.02%
2024-11
|
-31.37%
2024-12
|
199 | 42.2% | 53.8% | |
| 미래에셋벤처투자 (100790)(100790) | 7,940.00 | 2025-09-26 | 2019-03-15 |
일일 K
분봉 K
|
11,550.00
2022-03-07
|
1,485.70
2020-03-19
|
31.6M
2024-11-13
|
0.0M
2022-01-20
|
+57.50%
2019-12-10
|
-40.14%
2019-07-29
|
+36.72%
2021-03
|
-27.61%
2022-06
|
1694 | 45.0% | 48.5% | |
| 종근당바이오 (063160)(063160) | 22,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
119,000.00
2020-12-18
|
16,381.00
2018-10-30
|
9.1M
2020-12-01
|
0.0M
2016-09-18
|
+29.91%
2020-07-08
|
-23.48%
2021-03-08
|
+63.57%
2020-11
|
-34.55%
2015-07
|
2757 | 42.3% | 47.4% | |
| 지니언스 (263860)(263860) | 24,400.00 | 2025-09-26 | 2017-08-02 |
일일 K
분봉 K
|
23,900.00
2025-07-11
|
2,365.00
2020-03-20
|
9.6M
2017-08-07
|
0.0M
2020-10-21
|
+100.00%
2017-08-11
|
-54.80%
2017-08-15
|
+38.65%
2021-12
|
-55.47%
2018-05
|
2075 | 45.3% | 46.7% | |
| 에코플라스틱 (038110)(038110) | 3,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,153.30
2023-05-04
|
741.14
2020-03-23
|
100.9M
2023-03-10
|
0.0M
2017-06-04
|
+30.00%
2015-11-05
|
-20.13%
2021-09-02
|
+62.92%
2021-03
|
-42.96%
2018-10
|
2792 | 45.6% | 46.1% | |
| 롯데지주 (004990)(004990) | 28,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,644,000.00
2016-03-13
|
19,780.00
2024-12-09
|
20.0M
2020-04-29
|
0.0M
2020-03-19
|
+2,493.76%
2016-03-13
|
-96.17%
2016-03-14
|
+73.22%
2020-04
|
-89.99%
2015-08
|
2767 | 42.4% | 47.3% | |
| 톱텍 (108230)(108230) | 4,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41,950.00
2018-01-17
|
3,630.00
2025-04-09
|
28.9M
2020-04-07
|
0.0M
2020-03-24
|
+29.99%
2019-01-17
|
-28.29%
2018-08-03
|
+77.83%
2020-04
|
-43.09%
2018-11
|
2768 | 42.4% | 47.5% | |
| 노바렉스 (194700)(194700) | 19,800.00 | 2025-09-26 | 2018-11-14 |
일일 K
분봉 K
|
48,450.00
2021-08-08
|
6,650.00
2024-12-09
|
6.0M
2018-11-14
|
0.0M
2022-05-03
|
+103.59%
2019-08-13
|
-52.68%
2022-06-08
|
+48.42%
2023-08
|
-55.79%
2020-10
|
1729 | 45.1% | 49.4% | |
| SEC Co Ltd (081180)(081180) | 8,830.00 | 2025-09-26 | 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% | |
| 신세계I(035510) | 14,310.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
256,500.00
2021-09-12
|
7,190.00
2020-03-23
|
32.4M
2024-12-24
|
0.0M
2015-09-20
|
+900.00%
2020-04-20
|
-90.54%
2020-10-05
|
+907.72%
2021-01
|
-91.26%
2020-10
|
2712 | 42.6% | 49.5% | |
| 디아이 (003160)(003160) | 15,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,800.00
2024-06-27
|
1,800.00
2020-03-23
|
26.6M
2015-12-02
|
0.0M
2020-07-20
|
+29.87%
2024-02-27
|
-16.37%
2017-04-17
|
+63.80%
2024-04
|
-34.13%
2024-11
|
2807 | 43.3% | 46.9% | |
| 파트론 (091700)(091700) | 6,380.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,850.00
2019-06-18
|
6,130.00
2020-03-19
|
8.8M
2015-08-06
|
0.0M
2020-07-15
|
+16.32%
2020-03-06
|
-11.92%
2020-05-15
|
+29.76%
2019-03
|
-23.87%
2022-06
|
2864 | 41.8% | 43.1% | |
| 우리바이오 (082850)(082850) | 2,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,100.00
2020-12-03
|
510.00
2020-03-19
|
86.9M
2020-12-03
|
0.0M
2017-09-10
|
+30.00%
2020-10-04
|
-21.79%
2020-07-28
|
+130.20%
2020-08
|
-30.93%
2019-07
|
2749 | 43.1% | 47.6% | |
| 알파홀딩스 (117670)(117670) | 6,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,650.00
2018-02-20
|
718.00
2025-05-26
|
15.9M
2021-01-07
|
-
2025-01-02
|
+979.75%
2025-07-09
|
-29.98%
2022-07-15
|
+87.74%
2018-02
|
-42.56%
2022-08
|
2169 | 39.4% | 48.2% | |
| 우리로 (046970)(046970) | 1,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,600.00
2015-11-24
|
970.00
2022-10-27
|
92.5M
2023-08-28
|
0.0M
2020-06-11
|
+29.99%
2025-01-22
|
-13.58%
2019-08-01
|
+92.16%
2023-08
|
-27.27%
2022-06
|
2467 | 41.3% | 49.3% | |
| 코렌텍 (104540)(104540) | 5,440.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
22,850.00
2021-04-15
|
4,685.00
2024-12-09
|
5.8M
2022-05-26
|
0.0M
2020-05-18
|
+15.17%
2018-03-20
|
-14.29%
2018-03-15
|
+41.46%
2020-12
|
-26.63%
2018-10
|
2409 | 40.8% | 49.8% | |
| 벡트 (457600)(457600) | 3,020.00 | 2025-09-26 | 2024-12-16 |
일일 K
분봉 K
|
10,640.00
2024-12-16
|
2,750.00
2025-04-07
|
66.4M
2024-12-16
|
0.0M
2025-09-09
|
+29.95%
2025-04-08
|
-18.50%
2024-12-16
|
+-47.15%
2024-12
|
-47.15%
2024-12
|
180 | 36.1% | 58.9% | |
| 국보 (001140)(001140) | 2,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,350.00
2018-06-06
|
649.00
2020-03-19
|
14.7M
2020-05-25
|
-
2025-01-02
|
+986.21%
2021-10-01
|
-90.81%
2018-05-25
|
+939.29%
2022-03
|
-91.39%
2017-09
|
2581 | 38.7% | 46.5% | |
| 세원정공 (021820)(021820) | 10,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,800.00
2015-05-15
|
5,710.00
2022-12-28
|
2.0M
2019-07-23
|
0.0M
2016-07-17
|
+13.63%
2019-04-12
|
-12.86%
2022-12-20
|
+25.00%
2023-01
|
-20.80%
2018-10
|
1795 | 44.1% | 47.4% | |
| 제닉 (123330)(123330) | 25,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
44,100.00
2025-06-20
|
1,890.00
2020-03-19
|
4.4M
2018-01-22
|
0.0M
2020-03-24
|
+29.94%
2024-08-13
|
-15.51%
2025-08-11
|
+137.31%
2024-09
|
-37.51%
2018-10
|
2709 | 44.8% | 48.5% | |
| 와이즈버즈 (273060)(273060) | 1,112.00 | 2025-09-26 | 2017-08-07 |
일일 K
분봉 K
|
2,590.00
2023-07-11
|
701.00
2024-12-27
|
94.0M
2023-12-26
|
0.0M
2017-11-24
|
+29.97%
2023-06-30
|
-17.74%
2024-07-24
|
+47.01%
2023-12
|
-26.03%
2022-06
|
1944 | 39.1% | 45.5% | |
| 코스모화학 (005420)(005420) | 15,620.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
92,499.20
2023-04-10
|
2,811.00
2016-12-07
|
25.7M
2021-08-12
|
0.0M
2017-07-16
|
+35.17%
2019-10-01
|
-36.10%
2019-08-02
|
+92.49%
2017-06
|
-42.51%
2017-10
|
2887 | 46.4% | 50.4% | |
| 티앤엘 (340570)(340570) | 49,550.00 | 2025-09-26 | 2020-11-20 |
일일 K
분봉 K
|
85,600.00
2025-02-07
|
18,225.00
2021-03-09
|
8.7M
2020-11-20
|
0.0M
2021-07-19
|
+100.00%
2020-11-27
|
-54.12%
2021-04-07
|
+94.10%
2021-01
|
-35.87%
2021-03
|
1263 | 42.8% | 47.9% | |
| 네오셈 (253590)(253590) | 9,600.00 | 2025-09-26 | 2018-04-04 |
일일 K
분봉 K
|
17,270.00
2024-07-04
|
722.00
2020-03-20
|
48.2M
2023-12-14
|
0.0M
2020-09-15
|
+29.93%
2024-09-04
|
-20.00%
2020-03-12
|
+93.11%
2023-12
|
-28.26%
2024-08
|
1868 | 44.2% | 46.0% | |
| THE E(089230) | 1,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,650.00
2017-06-11
|
208.00
2023-10-09
|
96.2M
2021-06-08
|
0.0M
2016-08-15
|
+970.90%
2023-03-10
|
-90.00%
2022-02-22
|
+1,072.29%
2022-02
|
-44.98%
2016-01
|
2661 | 40.6% | 52.4% | |
| 쏠리드 (050890)(050890) | 6,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,710.50
2020-09-08
|
1,850.00
2017-04-13
|
40.1M
2020-08-11
|
0.0M
2017-05-28
|
+29.98%
2016-11-11
|
-23.42%
2016-10-04
|
+51.62%
2020-08
|
-37.06%
2018-10
|
2859 | 43.8% | 47.7% | |
| 티에이치엔 (019180)(019180) | 5,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,540.00
2021-10-07
|
1,210.00
2015-02-09
|
26.4M
2021-10-06
|
0.0M
2015-01-26
|
+30.00%
2021-01-08
|
-20.11%
2023-05-09
|
+24.91%
2015-07
|
-27.34%
2020-03
|
2733 | 43.1% | 47.4% | |