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 | ||||||
| 알에스오토메이션 (140670)(140670) | 13,450.00 | 2025-09-26 | 2017-08-11 |
일일 K
분봉 K
|
32,200.00
2018-01-16
|
3,690.00
2020-03-23
|
14.2M
2024-04-25
|
0.0M
2020-07-22
|
+29.99%
2024-12-12
|
-25.00%
2025-09-01
|
+64.17%
2017-12
|
-35.88%
2020-03
|
2132 | 42.2% | 46.9% | |
| 선진 (136490)(136490) | 11,040.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,500.00
2015-01-27
|
4,915.00
2020-03-24
|
5.5M
2022-04-18
|
0.0M
2020-03-25
|
+118.96%
2016-07-26
|
-56.63%
2016-07-27
|
+34.98%
2020-04
|
-52.46%
2015-02
|
2705 | 43.0% | 47.0% | |
| 3ALogics Inc (177900)(177900) | 6,850.00 | 2025-09-26 | 2024-12-24 |
일일 K
분봉 K
|
14,910.00
2024-12-24
|
5,740.00
2025-02-03
|
23.8M
2024-12-24
|
0.0M
2025-09-04
|
+29.92%
2025-03-12
|
-11.38%
2025-04-07
|
+-15.77%
2024-12
|
-15.77%
2024-12
|
174 | 42.5% | 53.4% | |
| 켐트로스 (220260)(220260) | 3,870.00 | 2025-09-26 | 2015-07-27 |
일일 K
분봉 K
|
19,000.00
2021-09-30
|
1,220.00
2020-03-19
|
52.1M
2019-07-30
|
0.0M
2017-10-22
|
+55.53%
2017-03-29
|
-27.84%
2017-09-04
|
+156.02%
2017-06
|
-44.50%
2017-07
|
2648 | 40.3% | 47.9% | |
| SUN(002820) | 2,530.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
23,941.00
2015-07-16
|
1,815.00
2020-03-23
|
5.4M
2024-01-17
|
0.0M
2020-10-14
|
+29.97%
2018-04-23
|
-16.81%
2020-03-12
|
+51.52%
2020-04
|
-27.68%
2018-10
|
2666 | 43.5% | 46.4% | |
| 아미노로직스 (074430)(074430) | 982.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,450.00
2016-05-27
|
847.00
2024-12-09
|
59.9M
2022-06-09
|
0.0M
2020-06-23
|
+29.96%
2021-01-06
|
-20.15%
2020-03-13
|
+66.15%
2016-04
|
-28.93%
2018-10
|
2758 | 43.0% | 47.7% | |
| Cellromax Science Co Ltd (471820)(471820) | 5,950.00 | 2025-09-26 | 2024-12-13 |
일일 K
분봉 K
|
8,840.00
2024-12-13
|
4,355.00
2025-04-07
|
19.7M
2024-12-13
|
0.0M
2025-06-30
|
+19.31%
2025-07-31
|
-15.33%
2024-12-13
|
+-38.25%
2024-12
|
-38.25%
2024-12
|
181 | 42.0% | 51.9% | |
| 현대오토에버 (307950)(307950) | 151,700.00 | 2025-09-26 | 2019-03-28 |
일일 K
분봉 K
|
263,000.00
2023-09-12
|
21,350.00
2020-03-19
|
4.1M
2019-03-28
|
0.0M
2020-03-24
|
+14.99%
2020-03-23
|
-14.79%
2023-08-08
|
+47.20%
2020-12
|
-30.33%
2023-10
|
1713 | 41.4% | 46.8% | |
| 미코 (059090)(059090) | 14,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,550.00
2020-09-07
|
1,395.00
2015-01-27
|
50.1M
2020-02-27
|
0.0M
2021-05-12
|
+29.98%
2019-01-18
|
-20.86%
2023-03-15
|
+72.34%
2020-07
|
-29.09%
2022-09
|
2840 | 43.9% | 45.2% | |
| 엘오티베큠 (083310)(083310) | 13,360.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,150.00
2023-09-04
|
3,791.00
2015-01-07
|
3.6M
2020-12-11
|
0.0M
2020-05-25
|
+18.09%
2016-01-15
|
-19.09%
2023-09-17
|
+61.76%
2015-05
|
-30.24%
2023-10
|
2791 | 44.7% | 46.1% | |
| 바텍 (043150)(043150) | 22,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
50,700.00
2016-02-03
|
16,750.00
2020-03-19
|
3.3M
2020-07-27
|
0.0M
2021-11-22
|
+29.90%
2020-07-08
|
-13.60%
2020-03-17
|
+24.15%
2020-04
|
-28.82%
2018-10
|
2735 | 43.8% | 47.9% | |
| 인포뱅크 (039290)(039290) | 5,920.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2022-01-04
|
3,570.00
2020-03-19
|
17.0M
2021-01-05
|
0.0M
2017-06-25
|
+30.00%
2023-02-05
|
-21.26%
2020-11-24
|
+79.23%
2021-12
|
-24.02%
2022-01
|
2794 | 43.5% | 46.2% | |
| 미트박스 (475460)(475460) | 10,340.00 | 2025-09-26 | 2025-01-23 |
일일 K
분봉 K
|
20,500.00
2025-01-23
|
9,050.00
2025-03-31
|
11.3M
2025-04-03
|
0.0M
2025-02-21
|
+22.77%
2025-04-15
|
-28.43%
2025-07-31
|
-
-
|
-
-
|
155 | 45.8% | 51.6% | |
| 코스모신소재 (005070)(005070) | 41,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
238,438.00
2023-06-13
|
2,005.00
2016-02-12
|
13.2M
2020-05-21
|
0.0M
2020-08-12
|
+29.90%
2016-04-18
|
-23.85%
2020-03-10
|
+95.25%
2023-03
|
-37.73%
2024-11
|
2895 | 45.9% | 45.0% | |
| 어보브반도체 (102120)(102120) | 11,490.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25,750.00
2024-01-25
|
3,600.00
2018-10-30
|
25.4M
2023-12-19
|
0.0M
2020-06-10
|
+29.96%
2024-01-18
|
-20.73%
2024-07-22
|
+58.04%
2020-12
|
-25.32%
2018-10
|
2822 | 44.1% | 45.1% | |
| 주연테크 (044380)(044380) | 530.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,190.00
2020-01-14
|
271.00
2024-12-09
|
115.3M
2021-07-13
|
0.0M
2020-05-26
|
+119.19%
2020-02-03
|
-50.00%
2018-04-16
|
+98.11%
2018-04
|
-49.15%
2019-06
|
2786 | 42.2% | 48.7% | |
| HLB글로벌 (003580)(003580) | 2,060.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
46,200.00
2017-06-06
|
2,020.00
2025-08-20
|
25.6M
2019-11-18
|
0.0M
2024-03-17
|
+900.00%
2017-05-30
|
-90.36%
2015-08-10
|
+138.15%
2021-04
|
-56.03%
2015-08
|
2774 | 41.2% | 49.2% | |
| 큐에스아이 (066310)(066310) | 7,640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,350.00
2022-01-04
|
3,535.00
2018-10-29
|
10.4M
2016-02-25
|
0.0M
2020-09-10
|
+30.00%
2016-02-23
|
-29.88%
2020-02-21
|
+72.83%
2024-12
|
-36.44%
2020-03
|
2721 | 44.9% | 46.9% | |
| 에스퓨얼셀 (288620)(288620) | 11,450.00 | 2025-09-26 | 2018-10-15 |
일일 K
분봉 K
|
53,973.70
2020-07-13
|
7,210.00
2025-04-09
|
8.3M
2020-06-24
|
0.0M
2021-02-08
|
+29.97%
2020-06-19
|
-18.61%
2020-03-16
|
+100.45%
2020-06
|
-34.61%
2020-03
|
1816 | 44.3% | 48.2% | |
| RFHIC (218410)(218410) | 29,300.00 | 2025-09-26 | 2015-06-30 |
일일 K
분봉 K
|
48,344.50
2021-01-14
|
1,695.00
2017-11-12
|
6.1M
2020-04-01
|
0.0M
2021-06-29
|
+413.62%
2017-07-11
|
-80.00%
2017-05-30
|
+363.30%
2015-11
|
-30.76%
2022-06
|
2521 | 44.7% | 45.3% | |
| 영흥철강 (012160)(012160) | 527.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
2,795.00
2016-04-14
|
359.00
2024-12-09
|
34.9M
2018-04-25
|
0.0M
2015-05-03
|
+29.97%
2025-04-25
|
-16.67%
2020-03-13
|
+30.55%
2020-04
|
-24.73%
2018-10
|
2726 | 43.7% | 44.6% | |
| 더테크놀로지 (043090)(043090) | 380.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,400.00
2023-04-24
|
256.00
2025-01-17
|
23.2M
2022-05-24
|
-
2025-01-17
|
+526.40%
2023-07-25
|
-83.33%
2023-01-11
|
+501.21%
2024-03
|
-49.16%
2020-08
|
2719 | 39.3% | 49.1% | |
| 테이팩스 (055490)(055490) | 14,020.00 | 2025-09-26 | 2017-10-31 |
일일 K
분봉 K
|
91,500.00
2021-11-26
|
10,250.00
2020-03-23
|
6.8M
2017-10-31
|
0.0M
2017-11-05
|
+21.84%
2024-04-19
|
-15.66%
2020-03-06
|
+35.36%
2021-03
|
-27.19%
2018-10
|
2064 | 41.1% | 47.7% | |
| 티디에스팜 (464280)(464280) | 9,910.00 | 2025-09-26 | 2024-08-21 |
일일 K
분봉 K
|
60,700.00
2024-08-22
|
9,810.00
2025-09-01
|
30.0M
2024-08-21
|
0.0M
2025-07-29
|
+29.97%
2024-08-27
|
-29.97%
2024-09-20
|
+18.83%
2024-11
|
-54.17%
2024-09
|
258 | 44.2% | 53.5% | |
| VC Inc (365900)(365900) | 3,205.00 | 2025-09-26 | 2022-02-24 |
일일 K
분봉 K
|
19,500.00
2022-02-24
|
2,465.00
2025-07-07
|
6.5M
2022-02-24
|
0.0M
2024-12-19
|
+20.15%
2022-11-15
|
-11.04%
2024-07-23
|
+15.47%
2022-12
|
-26.14%
2022-09
|
893 | 40.9% | 50.5% | |
| 유라클 (088340)(088340) | 15,430.00 | 2025-09-26 | 2024-08-16 |
일일 K
분봉 K
|
33,700.00
2025-06-05
|
8,520.00
2024-12-09
|
17.1M
2024-08-16
|
0.0M
2025-03-24
|
+29.95%
2025-04-03
|
-29.98%
2025-04-15
|
+4.08%
2024-12
|
-37.19%
2024-08
|
260 | 38.5% | 59.2% | |
| HB솔루션 (297890)(297890) | 2,620.00 | 2025-09-26 | 2020-06-22 |
일일 K
분봉 K
|
30,800.00
2021-08-10
|
2,045.00
2025-04-09
|
33.4M
2023-06-28
|
0.0M
2020-08-04
|
+300.00%
2022-03-02
|
-76.10%
2022-06-14
|
+37.53%
2024-06
|
-78.61%
2022-05
|
1337 | 43.6% | 48.8% | |
| 이글루시큐리티 (067920)(067920) | 5,530.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,550.00
2023-02-10
|
3,240.00
2020-03-20
|
14.7M
2023-02-10
|
0.0M
2021-07-14
|
+29.81%
2021-02-01
|
-10.35%
2015-08-07
|
+24.15%
2021-02
|
-20.00%
2015-08
|
2676 | 46.4% | 45.7% | |
| 웅진 (016880)(016880) | 4,355.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,460.00
2018-04-25
|
780.00
2024-12-10
|
93.1M
2021-03-09
|
0.0M
2016-09-25
|
+30.00%
2023-02-06
|
-17.87%
2023-11-09
|
+168.20%
2021-03
|
-35.31%
2022-06
|
2758 | 39.5% | 48.4% | |
| 나노신소재 (121600)(121600) | 46,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
213,000.00
2023-07-26
|
7,270.00
2020-03-19
|
5.3M
2020-07-08
|
0.0M
2017-01-08
|
+30.00%
2020-06-19
|
-22.69%
2020-03-11
|
+61.00%
2023-02
|
-32.46%
2020-03
|
2836 | 42.2% | 46.1% | |
| 디에이테크놀로지 (196490)(196490) | 203.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,550.00
2018-11-01
|
192.00
2024-04-11
|
64.3M
2023-08-08
|
-
2025-01-02
|
+435.13%
2019-11-01
|
-83.55%
2018-03-26
|
+601.84%
2020-05
|
-84.33%
2022-09
|
2604 | 41.2% | 45.6% | |
| 싸이토젠 (217330)(217330) | 2,320.00 | 2025-09-26 | 2018-11-22 |
일일 K
분봉 K
|
64,000.00
2021-11-21
|
2,267.00
2020-03-19
|
19.9M
2019-10-24
|
0.0M
2022-05-27
|
+200.03%
2020-04-28
|
-69.07%
2020-01-06
|
+64.08%
2020-08
|
-65.14%
2020-05
|
1683 | 42.9% | 49.3% | |
| 에이에스텍 (453860)(453860) | 20,300.00 | 2025-09-26 | 2023-11-28 |
일일 K
분봉 K
|
96,500.00
2023-11-28
|
15,350.00
2025-08-07
|
10.0M
2023-11-28
|
0.0M
2025-01-24
|
+14.15%
2025-04-30
|
-26.11%
2023-11-28
|
+51.03%
2024-05
|
-27.67%
2023-11
|
440 | 43.2% | 52.0% | |
| 이수페타시스 (007660)(007660) | 72,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
76,800.00
2025-09-11
|
1,485.60
2020-03-23
|
46.9M
2023-03-28
|
0.0M
2017-02-12
|
+28.01%
2025-01-24
|
-22.68%
2024-10-16
|
+91.45%
2023-06
|
-36.29%
2024-11
|
2852 | 43.5% | 46.9% | |
| 지투파워 (388050)(388050) | 8,410.00 | 2025-09-26 | 2022-04-01 |
일일 K
분봉 K
|
53,300.00
2022-07-31
|
3,330.00
2022-05-19
|
49.2M
2023-03-31
|
0.0M
2022-08-11
|
+400.00%
2022-04-01
|
-83.01%
2022-04-03
|
+728.93%
2022-07
|
-75.61%
2022-05
|
933 | 43.5% | 47.2% | |
| 와이바이오로직스 (338840)(338840) | 13,340.00 | 2025-09-26 | 2023-12-05 |
일일 K
분봉 K
|
23,800.00
2023-12-05
|
5,330.00
2025-04-07
|
38.9M
2023-12-05
|
0.0M
2025-01-31
|
+29.95%
2023-12-06
|
-18.35%
2024-05-13
|
+25.26%
2024-03
|
-38.86%
2024-01
|
438 | 43.4% | 51.4% | |
| 한미반도체 (042700)(042700) | 89,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
196,200.00
2024-06-14
|
2,600.00
2020-03-19
|
28.3M
2023-03-24
|
0.0M
2016-05-15
|
+150.00%
2015-04-10
|
-62.65%
2015-04-12
|
+110.82%
2021-10
|
-63.61%
2015-04
|
2871 | 44.9% | 45.7% | |
| 엘앤에프 (066970)(066970) | 72,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
349,500.00
2023-04-03
|
4,960.00
2015-01-16
|
10.1M
2020-12-16
|
0.0M
2017-08-06
|
+29.81%
2015-09-21
|
-20.23%
2020-03-17
|
+54.71%
2021-09
|
-33.23%
2019-09
|
2925 | 47.2% | 45.6% | |
| 넥슨게임즈 (225570)(225570) | 13,900.00 | 2025-09-26 | 2015-09-25 |
일일 K
분봉 K
|
31,250.00
2022-04-13
|
1,815.00
2017-07-16
|
15.4M
2021-11-03
|
0.0M
2016-04-14
|
+455.56%
2018-01-02
|
-80.00%
2017-05-11
|
+564.57%
2018-01
|
-36.49%
2022-06
|
2528 | 40.4% | 45.0% | |
| 팜스코 (036580)(036580) | 2,605.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
22,800.00
2015-08-07
|
1,906.00
2024-12-09
|
16.7M
2022-04-25
|
0.0M
2015-05-10
|
+29.85%
2024-11-11
|
-16.97%
2024-11-14
|
+63.81%
2020-05
|
-28.31%
2022-06
|
2736 | 40.6% | 49.2% | |
| 홈캐스트 (064240)(064240) | 1,967.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,550.00
2016-11-15
|
1,700.00
2025-02-19
|
23.2M
2017-02-08
|
0.0M
2020-09-03
|
+30.00%
2017-07-09
|
-29.98%
2023-10-30
|
+94.16%
2016-08
|
-45.47%
2017-02
|
2799 | 41.9% | 48.3% | |
| 성광벤드 (014620)(014620) | 31,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,800.00
2025-09-11
|
4,060.00
2020-03-19
|
8.4M
2024-07-17
|
0.0M
2017-03-19
|
+25.65%
2025-06-05
|
-26.22%
2020-03-17
|
+61.68%
2024-11
|
-38.88%
2020-03
|
2767 | 42.8% | 46.9% | |
| 한화3우B (00088K)(00088K) | 36,100.00 | 2025-09-26 | 2016-10-19 |
일일 K
분봉 K
|
45,900.00
2025-07-01
|
7,990.00
2020-03-23
|
3.4M
2020-06-09
|
0.0M
2017-05-21
|
+14.10%
2020-05-14
|
-10.67%
2020-03-06
|
+24.18%
2020-04
|
-24.86%
2020-03
|
2220 | 42.3% | 41.7% | |
| 드림시큐리티 (203650)(203650) | 3,465.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,805.00
2018-04-16
|
1,070.00
2020-03-19
|
37.1M
2023-08-23
|
0.0M
2015-10-29
|
+30.00%
2017-03-23
|
-22.44%
2019-08-01
|
+50.81%
2020-05
|
-32.08%
2018-10
|
2837 | 42.6% | 43.9% | |
| 자람테크놀로지 (389020)(389020) | 36,050.00 | 2025-09-26 | 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% | |
| 롯데정보통신 (286940)(286940) | 21,600.00 | 2025-09-26 | 2018-07-27 |
일일 K
분봉 K
|
53,900.00
2024-01-26
|
16,080.00
2025-04-09
|
3.8M
2024-01-10
|
0.0M
2020-05-26
|
+29.78%
2025-06-16
|
-17.77%
2024-01-24
|
+53.97%
2024-01
|
-19.09%
2020-02
|
1810 | 45.0% | 47.1% | |
| 삼천당제약 (000250)(000250) | 216,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
245,000.00
2025-07-24
|
7,260.00
2016-02-12
|
10.0M
2024-03-26
|
0.0M
2017-08-27
|
+29.97%
2024-12-05
|
-28.36%
2020-03-11
|
+157.28%
2018-01
|
-31.36%
2018-10
|
2857 | 42.9% | 45.7% | |
| AP위성 (211270)(211270) | 12,080.00 | 2025-09-26 | 2016-03-04 |
일일 K
분봉 K
|
26,600.00
2023-03-28
|
4,550.00
2020-03-19
|
20.7M
2023-02-10
|
0.0M
2021-04-01
|
+30.00%
2023-01-29
|
-25.00%
2022-05-23
|
+71.89%
2021-02
|
-34.94%
2022-06
|
2472 | 43.7% | 45.8% | |
| 와이제이링크 (209640)(209640) | 3,160.00 | 2025-09-26 | 2024-10-18 |
일일 K
분봉 K
|
24,000.00
2024-10-18
|
3,600.00
2025-09-05
|
76.2M
2024-10-18
|
0.0M
2025-07-29
|
+29.97%
2024-11-05
|
-49.73%
2025-08-28
|
+14.73%
2024-11
|
-41.56%
2024-10
|
221 | 37.1% | 58.4% | |
| 제이씨현시스템 (033320)(033320) | 4,880.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,800.00
2017-12-19
|
1,850.00
2020-03-23
|
33.7M
2024-12-06
|
0.0M
2021-05-25
|
+30.00%
2016-06-16
|
-19.52%
2020-03-09
|
+51.12%
2015-10
|
-28.31%
2018-10
|
2859 | 41.9% | 46.9% | |