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 | ||||||
| 씨엑스아이 (900120)(900120) | 602.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,524.00
2015-04-30
|
49.00
2025-04-07
|
158.1M
2025-07-07
|
-
2025-07-09
|
+792.11%
2025-08-01
|
-20.66%
2022-09-19
|
+45.02%
2021-10
|
-31.91%
2020-03
|
2717 | 37.9% | 47.5% | |
| 시그네틱스 (033170)(033170) | 688.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,800.00
2022-04-15
|
410.00
2020-03-19
|
214.3M
2021-01-26
|
0.0M
2021-07-05
|
+29.89%
2024-12-03
|
-22.35%
2020-03-09
|
+50.45%
2021-12
|
-32.93%
2018-10
|
2786 | 41.7% | 46.1% | |
| 큐라티스 (348080)(348080) | 946.00 | 2025-09-26 | 2023-06-15 |
일일 K
분봉 K
|
6,690.00
2023-06-16
|
516.00
2025-03-24
|
39.6M
2023-08-10
|
0.1M
2025-03-04
|
+29.97%
2024-08-22
|
-21.01%
2024-08-07
|
+6.71%
2024-03
|
-44.19%
2023-06
|
569 | 39.7% | 54.0% | |
| 신영증권 (001720)(001720) | 131,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
178,600.00
2025-07-10
|
39,500.00
2020-03-23
|
0.4M
2025-07-09
|
0.0M
2021-02-25
|
+20.03%
2025-07-08
|
-8.52%
2020-03-10
|
+14.56%
2016-03
|
-7.41%
2016-04
|
2649 | 43.5% | 44.5% | |
| 이노메트리 (302430)(302430) | 7,430.00 | 2025-09-26 | 2018-12-12 |
일일 K
분봉 K
|
30,500.00
2020-08-04
|
6,660.00
2020-03-19
|
14.2M
2020-07-29
|
0.0M
2020-10-15
|
+29.98%
2025-03-19
|
-19.79%
2020-03-11
|
+49.61%
2020-04
|
-38.52%
2020-03
|
1701 | 41.9% | 50.3% | |
| Megatouch Co Ltd (446540)(446540) | 4,000.00 | 2025-09-26 | 2023-11-09 |
일일 K
분봉 K
|
7,950.00
2023-11-09
|
2,725.00
2024-12-09
|
31.7M
2023-11-09
|
0.0M
2024-10-04
|
+29.90%
2024-09-06
|
-16.10%
2024-07-16
|
+27.19%
2023-11
|
-22.58%
2023-12
|
464 | 41.8% | 50.2% | |
| Ark Solutions Inc (203690)(203690) | 4,425.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,250.00
2021-06-25
|
1,150.00
2023-02-05
|
30.5M
2018-04-09
|
-
2025-01-23
|
+444.94%
2022-08-25
|
-80.00%
2021-04-11
|
+411.52%
2021-04
|
-36.08%
2018-10
|
2672 | 39.4% | 46.0% | |
| 우리넷 (115440)(115440) | 6,560.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,700.00
2019-10-28
|
3,660.00
2015-01-26
|
16.7M
2023-03-10
|
0.0M
2020-07-27
|
+29.90%
2016-01-14
|
-26.42%
2020-03-10
|
+42.78%
2019-10
|
-40.15%
2018-10
|
2751 | 44.1% | 46.8% | |
| 콘텐트리중앙 (036420)(036420) | 10,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
85,900.00
2021-11-22
|
3,001.00
2015-02-16
|
31.1M
2015-07-15
|
0.0M
2020-03-25
|
+956.80%
2018-08-24
|
-90.00%
2018-07-27
|
+1,111.52%
2018-01
|
-89.94%
2019-06
|
2860 | 44.1% | 47.7% | |
| 하이젠알앤엠 (160190)(160190) | 42,750.00 | 2025-09-26 | 2024-06-27 |
일일 K
분봉 K
|
50,900.00
2025-02-06
|
6,810.00
2024-11-01
|
48.0M
2024-06-27
|
0.0M
2025-08-21
|
+30.00%
2025-01-02
|
-15.23%
2025-06-25
|
+50.58%
2024-11
|
-37.89%
2024-07
|
294 | 48.0% | 49.0% | |
| 인탑스 (049070)(049070) | 15,640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
44,750.00
2023-04-05
|
7,120.00
2020-03-19
|
9.8M
2024-01-17
|
0.0M
2016-11-13
|
+29.86%
2024-01-15
|
-49.37%
2016-09-26
|
+49.56%
2018-11
|
-45.55%
2016-10
|
2783 | 42.7% | 46.1% | |
| 엔시스 (333620)(333620) | 6,810.00 | 2025-09-26 | 2021-04-01 |
일일 K
분봉 K
|
44,100.00
2021-04-01
|
6,310.00
2025-04-09
|
6.7M
2021-04-01
|
0.0M
2021-07-21
|
+23.79%
2024-05-29
|
-16.98%
2024-07-23
|
+21.82%
2023-03
|
-26.89%
2022-06
|
1125 | 42.7% | 49.1% | |
| 진양제약 (007370)(007370) | 5,670.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,450.00
2020-09-04
|
2,935.00
2019-08-06
|
19.4M
2018-02-09
|
0.0M
2022-01-05
|
+29.98%
2020-01-21
|
-19.79%
2020-02-18
|
+50.70%
2020-03
|
-29.13%
2018-10
|
2736 | 44.8% | 45.9% | |
| 케이엠더블유 (032500)(032500) | 11,620.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
89,500.00
2020-09-08
|
5,543.00
2017-08-14
|
18.4M
2024-01-16
|
0.0M
2017-05-21
|
+108.38%
2018-04-09
|
-54.54%
2018-06-26
|
+65.34%
2019-05
|
-55.66%
2018-01
|
2853 | 42.9% | 47.0% | |
| 티에스아이 (277880)(277880) | 5,100.00 | 2025-09-26 | 2017-10-30 |
일일 K
분봉 K
|
18,700.00
2020-08-17
|
3,010.00
2017-10-30
|
18.2M
2021-09-30
|
0.0M
2017-11-07
|
+100.00%
2020-07-22
|
-56.82%
2020-08-07
|
+90.07%
2018-06
|
-49.15%
2020-08
|
1741 | 42.2% | 47.7% | |
| 고영 (098460)(098460) | 14,730.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
121,100.00
2021-03-28
|
7,610.00
2024-12-09
|
52.5M
2025-01-21
|
0.0M
2021-05-26
|
+400.00%
2019-06-18
|
-80.96%
2021-02-22
|
+373.23%
2019-06
|
-82.26%
2020-10
|
2773 | 45.3% | 46.9% | |
| 해성디에스 (195870)(195870) | 28,300.00 | 2025-09-26 | 2016-06-24 |
일일 K
분봉 K
|
80,400.00
2023-07-31
|
9,430.00
2016-11-09
|
7.6M
2016-06-24
|
0.0M
2017-09-03
|
+22.06%
2021-01-08
|
-15.77%
2024-07-26
|
+39.06%
2020-07
|
-26.88%
2022-09
|
2439 | 42.8% | 45.4% | |
| IMBDX Inc (461030)(461030) | 9,900.00 | 2025-09-26 | 2024-04-03 |
일일 K
분봉 K
|
40,550.00
2024-04-03
|
7,180.00
2025-08-01
|
31.1M
2024-04-03
|
0.0M
2025-08-29
|
+29.83%
2024-08-07
|
-14.44%
2024-04-03
|
+55.19%
2024-07
|
-48.83%
2024-04
|
351 | 41.6% | 55.0% | |
| 한양디지텍 (078350)(078350) | 14,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,750.00
2024-05-16
|
2,500.00
2020-03-19
|
8.6M
2016-07-18
|
0.0M
2021-02-03
|
+29.77%
2016-02-24
|
-16.93%
2015-11-06
|
+52.37%
2024-04
|
-41.68%
2018-10
|
2700 | 45.4% | 47.9% | |
| 신풍제약우 (019175)(019175) | 25,400.00 | 2025-09-26 | 2018-05-23 |
일일 K
분봉 K
|
280,000.00
2020-09-04
|
4,700.00
2019-08-06
|
3.4M
2020-02-07
|
-
2025-06-19
|
+30.00%
2020-02-07
|
-29.83%
2020-07-16
|
+251.65%
2020-07
|
-37.79%
2021-11
|
1846 | 39.6% | 51.4% | |
| 서울옥션 (063170)(063170) | 7,610.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
40,700.00
2021-11-18
|
2,750.00
2020-03-23
|
12.3M
2023-12-04
|
0.0M
2017-05-14
|
+29.94%
2023-10-24
|
-17.77%
2020-03-09
|
+87.98%
2021-03
|
-31.66%
2022-01
|
2797 | 41.4% | 48.1% | |
| 엔에스엠 (238170)(238170) | 704.00 | 2025-09-26 | 2020-01-07 |
일일 K
분봉 K
|
3,355.00
2020-03-03
|
354.00
2024-05-27
|
1.0M
2024-05-20
|
0.0M
2020-01-21
|
+15.00%
2020-04-27
|
-17.27%
2025-02-11
|
+202.00%
2020-04
|
-66.77%
2020-03
|
1341 | 45.0% | 46.9% | |
| 피아이이 (452450)(452450) | 7,880.00 | 2025-09-26 | 2025-02-04 |
일일 K
분봉 K
|
14,390.00
2025-02-19
|
3,605.00
2025-02-04
|
65.5M
2025-02-04
|
0.1M
2025-09-03
|
+29.93%
2025-02-10
|
-15.81%
2025-04-07
|
-
-
|
-
-
|
151 | 42.4% | 51.7% | |
| 인스코비 (006490)(006490) | 675.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,950.00
2018-06-08
|
726.00
2025-09-08
|
77.0M
2019-11-08
|
0.0M
2020-09-16
|
+30.00%
2016-04-29
|
-24.75%
2021-08-18
|
+252.01%
2018-03
|
-28.95%
2018-10
|
2836 | 39.9% | 48.5% | |
| 이삭엔지니어링 (351330)(351330) | 8,150.00 | 2025-09-26 | 2021-04-21 |
일일 K
분봉 K
|
29,600.00
2021-04-21
|
5,420.00
2024-12-10
|
15.8M
2024-05-24
|
0.0M
2021-05-13
|
+29.97%
2023-08-16
|
-15.77%
2024-07-25
|
+66.35%
2024-05
|
-24.21%
2021-05
|
1119 | 42.3% | 49.6% | |
| 광무 (029480)(029480) | 2,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,450.00
2020-09-16
|
363.00
2020-03-19
|
61.0M
2021-03-23
|
0.0M
2017-01-01
|
+548.76%
2020-09-21
|
-81.43%
2021-02-16
|
+506.28%
2020-04
|
-82.33%
2021-01
|
2665 | 40.8% | 52.8% | |
| 슈프리마 (236200)(236200) | 33,700.00 | 2025-09-26 | 2016-02-05 |
일일 K
분봉 K
|
48,000.00
2020-01-30
|
15,200.00
2018-10-30
|
2.9M
2024-01-22
|
0.0M
2020-06-18
|
+19.89%
2019-04-12
|
-18.53%
2019-08-05
|
+54.77%
2018-11
|
-26.17%
2020-02
|
2460 | 43.1% | 47.7% | |
| 에이디엠코리아 (187660)(187660) | 2,385.00 | 2025-09-26 | 2021-06-03 |
일일 K
분봉 K
|
11,000.00
2021-06-04
|
855.00
2023-10-20
|
59.1M
2025-07-09
|
0.0M
2021-06-17
|
+100.00%
2023-06-12
|
-58.59%
2023-10-31
|
+59.00%
2023-06
|
-63.20%
2023-07
|
1083 | 42.5% | 51.2% | |
| 피앤씨테크 (237750)(237750) | 4,200.00 | 2025-09-26 | 2016-07-04 |
일일 K
분봉 K
|
14,650.00
2018-05-10
|
2,550.00
2020-03-23
|
9.1M
2023-06-30
|
0.0M
2020-07-13
|
+29.85%
2020-05-25
|
-17.92%
2020-03-17
|
+56.80%
2020-05
|
-31.19%
2020-03
|
2344 | 44.4% | 47.2% | |
| 동국생명과학 (303810)(303810) | 4,060.00 | 2025-09-26 | 2025-02-17 |
일일 K
분봉 K
|
16,750.00
2025-02-19
|
3,985.00
2025-09-01
|
28.8M
2025-02-17
|
0.0M
2025-07-07
|
+22.35%
2025-02-18
|
-7.72%
2025-04-07
|
-
-
|
-
-
|
142 | 41.5% | 52.8% | |
| LG헬로비전 (037560)(037560) | 2,655.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,700.00
2015-07-20
|
2,070.00
2025-04-09
|
84.8M
2021-06-14
|
0.0M
2017-04-02
|
+29.98%
2021-05-18
|
-16.09%
2020-03-12
|
+63.00%
2021-06
|
-30.51%
2020-03
|
2797 | 41.3% | 46.3% | |
| CS (065770)(065770) | 921.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,490.00
2021-05-12
|
899.00
2024-11-21
|
29.0M
2021-01-29
|
0.0M
2020-06-10
|
+30.00%
2021-03-29
|
-21.54%
2016-03-21
|
+140.30%
2021-04
|
-29.49%
2020-03
|
2702 | 42.6% | 48.9% | |
| 이스트소프트 (047560)(047560) | 20,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,800.00
2024-01-29
|
4,780.00
2020-03-19
|
10.9M
2023-05-23
|
0.0M
2022-02-15
|
+29.95%
2024-01-05
|
-25.98%
2024-01-26
|
+110.76%
2024-01
|
-28.18%
2018-10
|
2741 | 43.5% | 48.0% | |
| 모트렉스 (118990)(118990) | 8,350.00 | 2025-09-26 | 2017-08-04 |
일일 K
분봉 K
|
38,700.00
2022-05-22
|
2,020.00
2020-02-02
|
71.2M
2020-09-24
|
0.0M
2017-10-09
|
+208.38%
2018-07-13
|
-69.31%
2017-08-15
|
+110.19%
2020-09
|
-69.32%
2017-10
|
2152 | 45.0% | 48.0% | |
| 루닛 (328130)(328130) | 40,300.00 | 2025-09-26 | 2022-07-21 |
일일 K
분봉 K
|
249,000.00
2023-09-10
|
8,836.90
2022-10-13
|
16.2M
2022-07-22
|
0.0M
2022-12-12
|
+113.88%
2022-11-11
|
-58.03%
2023-08-15
|
+68.32%
2024-11
|
-63.68%
2023-10
|
838 | 47.3% | 48.9% | |
| 에스디바이오센서 (137310)(137310) | 10,000.00 | 2025-09-26 | 2021-07-16 |
일일 K
분봉 K
|
81,000.00
2022-02-04
|
7,870.00
2024-11-13
|
18.3M
2021-07-16
|
0.0M
2024-03-17
|
+29.92%
2022-01-26
|
-13.74%
2022-01-27
|
+24.13%
2024-11
|
-30.53%
2022-02
|
1118 | 39.5% | 49.6% | |
| 네온테크 (306620)(306620) | 1,998.00 | 2025-09-26 | 2018-10-31 |
일일 K
분봉 K
|
6,530.00
2022-05-27
|
1,355.00
2020-03-17
|
54.2M
2022-02-17
|
0.0M
2019-02-11
|
+29.92%
2024-08-30
|
-16.27%
2020-03-19
|
+62.43%
2020-06
|
-24.46%
2022-09
|
1746 | 41.1% | 44.7% | |
| 아이쓰리시스템 (214430)(214430) | 80,400.00 | 2025-09-26 | 2015-07-30 |
일일 K
분봉 K
|
124,600.00
2025-07-15
|
12,450.00
2020-03-23
|
5.4M
2015-07-30
|
0.0M
2020-03-18
|
+100.00%
2016-06-17
|
-49.72%
2017-06-01
|
+45.40%
2024-03
|
-31.93%
2015-08
|
2559 | 43.9% | 47.1% | |
| 산돌 (419120)(419120) | 5,260.00 | 2025-09-26 | 2022-10-27 |
일일 K
분봉 K
|
24,650.00
2022-10-27
|
5,110.00
2024-12-09
|
10.5M
2024-02-06
|
0.0M
2024-12-30
|
+19.70%
2025-07-22
|
-15.26%
2024-07-23
|
+20.57%
2023-01
|
-23.74%
2022-11
|
725 | 45.2% | 47.6% | |
| 사조산업 (007160)(007160) | 47,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
119,000.00
2015-07-16
|
18,700.00
2020-03-23
|
1.4M
2024-06-17
|
0.0M
2017-03-05
|
+29.93%
2024-05-29
|
-28.29%
2024-10-14
|
+74.23%
2015-03
|
-47.45%
2024-11
|
2706 | 42.5% | 49.3% | |
| 수젠텍 (253840)(253840) | 6,640.00 | 2025-09-26 | 2016-11-11 |
일일 K
분봉 K
|
65,800.00
2020-09-08
|
4,260.00
2017-01-26
|
24.4M
2023-12-05
|
0.0M
2016-11-23
|
+29.97%
2020-03-09
|
-23.54%
2020-06-30
|
+354.23%
2020-03
|
-36.18%
2021-05
|
2162 | 39.6% | 47.4% | |
| E1 (017940)(017940) | 74,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
100,000.00
2025-07-11
|
22,050.00
2020-03-20
|
0.7M
2022-04-29
|
0.0M
2016-09-11
|
+15.86%
2019-03-08
|
-15.79%
2020-03-17
|
+27.96%
2020-08
|
-32.47%
2020-03
|
2682 | 45.0% | 45.8% | |
| 위메이드플레이 (123420)(123420) | 9,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
65,667.00
2015-01-07
|
5,830.00
2025-04-09
|
15.8M
2025-06-24
|
0.0M
2017-05-09
|
+30.00%
2023-02-14
|
-29.93%
2022-10-20
|
+33.40%
2021-12
|
-43.14%
2018-06
|
2792 | 41.6% | 47.8% | |
| 제이오 (418550)(418550) | 7,450.00 | 2025-09-26 | 2023-02-16 |
일일 K
분봉 K
|
44,300.00
2023-04-10
|
8,110.00
2025-06-23
|
16.9M
2023-02-16
|
0.0M
2025-09-09
|
+27.59%
2023-03-20
|
-17.09%
2024-07-17
|
+48.30%
2023-03
|
-28.55%
2024-01
|
667 | 39.1% | 52.8% | |
| 휴림로봇 (090710)(090710) | 3,170.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,662.50
2022-06-09
|
412.00
2020-03-23
|
361.7M
2022-03-25
|
0.0M
2017-09-03
|
+400.00%
2016-06-15
|
-81.58%
2016-12-16
|
+159.83%
2023-05
|
-79.25%
2016-10
|
2844 | 42.1% | 48.8% | |
| 에코아이 (448280)(448280) | 14,050.00 | 2025-09-26 | 2023-11-21 |
일일 K
분봉 K
|
80,900.00
2023-11-22
|
8,790.00
2025-05-28
|
12.5M
2023-11-21
|
0.0M
2024-10-21
|
+30.00%
2025-05-08
|
-67.04%
2025-05-02
|
+56.81%
2024-12
|
-24.60%
2024-01
|
452 | 40.7% | 52.4% | |
| 모두투어 (080160)(080160) | 12,380.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,750.00
2017-06-11
|
7,170.00
2020-03-23
|
6.3M
2020-08-12
|
0.0M
2017-06-04
|
+52.95%
2017-03-02
|
-37.08%
2016-06-08
|
+40.94%
2020-11
|
-38.31%
2015-05
|
2801 | 43.9% | 46.3% | |
| 바이오다인 (314930)(314930) | 12,930.00 | 2025-09-26 | 2021-03-17 |
일일 K
분봉 K
|
76,100.00
2021-04-18
|
3,340.00
2022-10-17
|
57.1M
2021-03-17
|
0.0M
2022-12-15
|
+400.00%
2021-03-19
|
-82.07%
2021-03-28
|
+55.25%
2024-06
|
-84.43%
2023-10
|
1135 | 45.8% | 49.7% | |
| 듀켐바이오 (176750)(176750) | 9,620.00 | 2025-09-26 | 2022-11-25 |
일일 K
분봉 K
|
19,570.00
2024-10-24
|
4,745.00
2022-12-28
|
21.3M
2024-12-20
|
0.0M
2022-11-28
|
+16.63%
2025-02-05
|
-31.99%
2024-12-02
|
+36.08%
2024-10
|
-44.90%
2024-12
|
684 | 46.5% | 45.9% | |
| 토비스 (051360)(051360) | 16,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,150.00
2024-06-19
|
5,280.00
2020-03-19
|
20.5M
2020-11-24
|
0.0M
2021-07-13
|
+29.77%
2015-07-28
|
-16.18%
2015-07-03
|
+46.28%
2023-08
|
-32.72%
2015-07
|
2720 | 43.7% | 48.2% | |