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 | ||||||
| 더즌 (462860)(462860) | 4,985.00 | 2025-09-26 | 2025-03-24 |
일일 K
분봉 K
|
11,500.00
2025-03-24
|
2,400.00
2025-06-02
|
74.8M
2025-07-10
|
0.6M
2025-04-01
|
+26.02%
2025-04-28
|
-66.13%
2025-04-14
|
-
-
|
-
-
|
118 | 39.8% | 54.2% | |
| 두산퓨얼셀 (336260)(336260) | 30,200.00 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
65,400.00
2021-02-15
|
3,934.60
2020-03-23
|
39.5M
2019-10-22
|
0.1M
2025-03-26
|
+29.95%
2019-10-18
|
-15.96%
2020-06-10
|
+115.28%
2020-06
|
-28.33%
2022-01
|
1630 | 43.6% | 44.7% | |
| 데이원컴퍼니 (373160)(373160) | 6,060.00 | 2025-09-26 | 2025-01-24 |
일일 K
분봉 K
|
11,000.00
2025-01-24
|
5,570.00
2025-08-21
|
11.1M
2025-04-08
|
0.0M
2025-03-26
|
+18.73%
2025-04-08
|
-7.07%
2025-05-16
|
-
-
|
-
-
|
154 | 39.0% | 53.9% | |
| JYP Ent. (035900)(035900) | 76,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
146,600.00
2023-07-25
|
3,790.00
2015-08-25
|
10.4M
2018-01-17
|
0.0M
2016-12-25
|
+20.84%
2023-04-18
|
-20.31%
2018-08-20
|
+56.72%
2024-11
|
-25.74%
2024-01
|
2935 | 43.6% | 42.2% | |
| 진시스템 (363250)(363250) | 6,220.00 | 2025-09-26 | 2021-05-26 |
일일 K
분봉 K
|
32,000.00
2023-09-08
|
4,625.00
2025-09-03
|
12.2M
2021-07-09
|
0.0M
2021-07-15
|
+29.97%
2022-12-02
|
-30.00%
2023-09-17
|
+55.24%
2024-03
|
-33.76%
2023-10
|
1090 | 40.6% | 52.1% | |
| 에프엔씨엔터 (173940)(173940) | 3,115.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,250.00
2015-07-17
|
2,695.00
2025-01-03
|
5.5M
2015-07-17
|
0.0M
2020-03-23
|
+29.81%
2015-07-03
|
-18.25%
2021-10-19
|
+74.74%
2021-10
|
-29.51%
2022-05
|
2698 | 41.8% | 49.3% | |
| 대유에이텍 (002880)(002880) | 1,179.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,840.00
2022-03-30
|
211.00
2023-10-03
|
134.6M
2021-10-18
|
0.0M
2015-11-29
|
+289.57%
2023-09-18
|
-69.31%
2022-04-25
|
+366.35%
2023-10
|
-59.27%
2023-09
|
2779 | 41.4% | 47.2% | |
| 유진스팩8호 (413630)(413630) | 3,130.00 | 2025-09-26 | 2022-03-31 |
일일 K
분봉 K
|
5,100.00
2024-04-26
|
1,210.00
2025-05-26
|
38.8M
2025-09-11
|
0.0M
2023-04-10
|
+50.20%
2024-03-15
|
-17.73%
2024-07-30
|
+26.03%
2024-09
|
-28.62%
2024-06
|
750 | 42.8% | 42.5% | |
| 광진실업 (026910)(026910) | 2,830.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,400.00
2021-06-28
|
1,812.00
2025-04-01
|
9.1M
2016-06-23
|
0.0M
2021-05-17
|
+30.00%
2016-04-06
|
-19.41%
2024-07-08
|
+36.37%
2017-01
|
-29.40%
2021-07
|
2719 | 44.6% | 46.4% | |
| 오비고 (352910)(352910) | 4,265.00 | 2025-09-26 | 2021-07-13 |
일일 K
분봉 K
|
30,150.00
2021-07-28
|
4,120.00
2025-04-09
|
37.7M
2021-07-13
|
0.0M
2021-08-30
|
+28.02%
2021-07-19
|
-15.08%
2025-03-12
|
+32.74%
2023-01
|
-27.20%
2022-10
|
1054 | 42.9% | 49.5% | |
| 서울전자통신 (027040)(027040) | 221.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,740.00
2017-04-07
|
185.00
2024-12-09
|
51.0M
2015-10-06
|
-
2025-04-14
|
+29.97%
2020-11-16
|
-18.95%
2020-03-16
|
+48.66%
2017-03
|
-31.35%
2020-03
|
2688 | 41.7% | 46.8% | |
| 한국화장품 (123690)(123690) | 11,060.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
23,400.00
2017-05-19
|
4,415.00
2015-01-02
|
15.9M
2020-01-13
|
0.0M
2015-06-14
|
+30.00%
2024-05-02
|
-18.92%
2017-02-28
|
+97.71%
2023-08
|
-34.75%
2018-10
|
2842 | 41.0% | 46.2% | |
| 미원에스씨 (268280)(268280) | 140,700.00 | 2025-09-26 | 2017-05-22 |
일일 K
분봉 K
|
241,500.00
2021-10-18
|
47,000.00
2017-09-26
|
0.6M
2017-05-24
|
0.0M
2017-06-25
|
+29.90%
2017-05-25
|
-15.93%
2021-03-22
|
+47.60%
2021-03
|
-11.13%
2017-06
|
2051 | 43.6% | 46.4% | |
| 아이패밀리에스씨 (114840)(114840) | 22,250.00 | 2025-09-26 | 2021-10-28 |
일일 K
분봉 K
|
45,150.00
2024-06-03
|
4,038.00
2022-01-25
|
19.5M
2021-10-28
|
0.0M
2021-12-29
|
+300.03%
2022-02-22
|
-76.83%
2022-04-20
|
+266.93%
2021-10
|
-80.90%
2022-06
|
984 | 46.8% | 49.7% | |
| KSM ETF (0A) Tel-Gov (KSMF86)(108490) | 149,000.00 | 2025-09-26 | 2018-10-26 |
일일 K
분봉 K
|
108,600.00
2025-08-26
|
5,670.00
2020-03-19
|
14.9M
2022-01-04
|
0.0M
2021-11-03
|
+30.00%
2025-06-23
|
-18.28%
2020-03-16
|
+98.39%
2021-12
|
-25.48%
2020-03
|
1806 | 44.0% | 44.5% | |
| S(260970) | 112,000.00 | 2025-09-26 | 2019-11-04 |
일일 K
분봉 K
|
149,800.00
2025-06-25
|
6,500.00
2020-04-07
|
2.9M
2024-06-14
|
0.0M
2021-02-05
|
+29.97%
2024-03-04
|
-24.91%
2021-09-06
|
+63.24%
2020-09
|
-38.14%
2021-09
|
1385 | 44.8% | 47.6% | |
| 큐라클 (365270)(365270) | 6,180.00 | 2025-09-26 | 2021-07-22 |
일일 K
분봉 K
|
62,400.00
2021-08-12
|
3,600.00
2025-09-03
|
12.1M
2021-07-22
|
0.0M
2023-11-16
|
+29.96%
2025-09-11
|
-30.00%
2024-05-10
|
+67.32%
2022-03
|
-60.38%
2024-05
|
1073 | 39.9% | 50.7% | |
| 올릭스 (226950)(226950) | 94,000.00 | 2025-09-26 | 2018-07-18 |
일일 K
분봉 K
|
107,700.00
2020-11-29
|
8,280.00
2024-06-24
|
7.2M
2025-02-12
|
0.0M
2021-02-23
|
+100.00%
2019-06-20
|
-57.08%
2019-07-26
|
+63.42%
2020-11
|
-54.32%
2019-09
|
1885 | 43.2% | 49.6% | |
| 다올투자증권 (030210)(030210) | 3,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,980.00
2021-07-12
|
1,500.00
2020-03-23
|
40.5M
2023-04-25
|
0.0M
2016-04-10
|
+20.60%
2017-11-01
|
-29.92%
2023-04-12
|
+46.21%
2015-03
|
-41.08%
2023-04
|
2782 | 43.9% | 46.0% | |
| 디어유 (376300)(376300) | 44,050.00 | 2025-09-26 | 2021-11-10 |
일일 K
분봉 K
|
99,000.00
2021-11-16
|
17,640.00
2024-09-09
|
5.9M
2021-11-10
|
0.0M
2022-02-17
|
+29.91%
2021-11-12
|
-15.40%
2025-01-06
|
+62.16%
2024-10
|
-38.50%
2022-01
|
1010 | 42.1% | 48.4% | |
| 액토즈소프트 (052790)(052790) | 6,460.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
66,800.00
2015-08-17
|
3,780.00
2020-03-19
|
5.9M
2021-10-21
|
0.0M
2017-06-25
|
+29.99%
2023-10-25
|
-27.09%
2020-03-05
|
+64.34%
2020-08
|
-42.66%
2020-09
|
2739 | 43.1% | 48.2% | |
| 삼성스팩9호 (468510)(468510) | 2,035.00 | 2025-06-16 | 2023-12-04 |
일일 K
분봉 K
|
5,150.00
2023-12-04
|
1,860.00
2025-01-07
|
131.1M
2023-12-04
|
-
2025-05-26
|
+3.82%
2025-01-08
|
-6.81%
2023-12-04
|
+3.50%
2024-01
|
-7.58%
2023-12
|
343 | 36.4% | 34.1% | |
| 압타머사이언스 (291650)(291650) | 1,010.00 | 2025-09-26 | 2020-09-16 |
일일 K
분봉 K
|
31,500.00
2020-11-08
|
803.00
2025-04-09
|
33.5M
2020-11-06
|
0.0M
2022-06-03
|
+146.44%
2022-10-31
|
-59.89%
2022-12-19
|
+64.44%
2021-01
|
-52.43%
2021-05
|
1275 | 42.4% | 54.5% | |
| 한국공항 (005430)(005430) | 68,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
79,000.00
2024-07-10
|
20,050.00
2020-03-20
|
0.6M
2020-05-07
|
0.0M
2020-05-18
|
+21.32%
2020-04-10
|
-12.54%
2024-07-25
|
+64.21%
2020-04
|
-32.64%
2024-08
|
2663 | 45.2% | 47.8% | |
| 에스디시스템 (121890)(121890) | 1,626.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,560.00
2017-01-15
|
703.00
2020-03-18
|
6.6M
2023-10-25
|
0.0M
2017-10-11
|
+159.95%
2023-10-23
|
-46.79%
2017-02-27
|
+107.52%
2019-05
|
-42.26%
2017-03
|
1772 | 43.8% | 49.9% | |
| 엔바이오니아 (317870)(317870) | 13,700.00 | 2025-09-26 | 2019-10-24 |
일일 K
분봉 K
|
21,700.00
2024-04-05
|
2,950.00
2020-03-20
|
17.8M
2019-10-24
|
0.0M
2020-09-02
|
+30.00%
2023-02-01
|
-24.69%
2020-03-10
|
+60.45%
2023-03
|
-33.44%
2020-02
|
1486 | 41.4% | 49.0% | |
| 지란지교시큐리티 (208350)(208350) | 3,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,475.00
2018-01-18
|
1,390.00
2019-08-04
|
20.6M
2017-04-19
|
0.0M
2015-09-21
|
+447.68%
2017-10-11
|
-80.00%
2017-10-10
|
+445.16%
2017-09
|
-73.67%
2019-06
|
2633 | 43.3% | 46.8% | |
| 네이블 (153460)(153460) | 7,770.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,051.00
2016-07-13
|
2,605.00
2018-10-30
|
6.7M
2016-07-12
|
0.0M
2021-03-02
|
+30.00%
2018-08-21
|
-24.26%
2019-09-15
|
+42.15%
2016-07
|
-35.59%
2020-03
|
2667 | 44.7% | 46.5% | |
| 바른손이앤에이 (035620)(035620) | 436.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,440.00
2020-02-14
|
343.00
2024-12-09
|
154.7M
2020-02-10
|
0.0M
2017-08-13
|
+30.00%
2015-11-11
|
-18.48%
2020-03-10
|
+74.12%
2019-05
|
-37.96%
2015-12
|
2794 | 41.9% | 46.5% | |
| CJ씨푸드1우 (011155)(011155) | 16,610.00 | 2025-09-26 | 2018-05-17 |
일일 K
분봉 K
|
72,000.00
2020-06-19
|
14,600.00
2024-12-09
|
0.9M
2020-02-25
|
0.0M
2025-06-23
|
+53.57%
2019-04-05
|
-27.85%
2020-06-14
|
+47.95%
2020-06
|
-19.40%
2020-03
|
1784 | 42.2% | 49.4% | |
| 좋은사람들 (033340)(033340) | 2,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,170.00
2018-04-22
|
540.00
2024-11-15
|
108.4M
2025-08-12
|
0.0M
2016-12-04
|
+30.70%
2017-09-07
|
-40.31%
2018-06-12
|
+39.58%
2019-01
|
-45.59%
2024-08
|
1953 | 46.1% | 47.7% | |
| 태성 (323280)(323280) | 26,600.00 | 2025-09-26 | 2019-06-24 |
일일 K
분봉 K
|
44,090.56
2024-10-22
|
1,225.00
2022-10-13
|
48.2M
2023-07-14
|
0.0M
2020-03-04
|
+30.00%
2023-07-07
|
-29.57%
2024-10-21
|
+91.20%
2021-05
|
-26.09%
2022-06
|
1528 | 42.4% | 44.8% | |
| 비엘팜텍 (065170)(065170) | 712.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,950.00
2022-12-15
|
234.00
2024-12-12
|
112.1M
2021-10-06
|
-
2025-01-02
|
+901.37%
2022-10-24
|
-70.00%
2024-01-26
|
+702.31%
2022-12
|
-64.34%
2023-01
|
2777 | 41.4% | 48.6% | |
| 엑트로 (290740)(290740) | 5,350.00 | 2025-09-26 | 2018-08-28 |
일일 K
분봉 K
|
17,800.00
2018-09-02
|
4,565.00
2024-12-09
|
13.2M
2022-05-25
|
0.0M
2020-05-28
|
+100.00%
2018-08-31
|
-51.99%
2018-10-14
|
+41.10%
2020-07
|
-30.36%
2018-10
|
1793 | 45.0% | 45.5% | |
| 이엠코리아 (095190)(095190) | 2,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,150.00
2019-01-17
|
1,551.00
2024-12-09
|
26.7M
2019-01-02
|
0.0M
2020-06-29
|
+29.87%
2017-11-05
|
-25.78%
2017-09-28
|
+54.59%
2018-12
|
-31.17%
2017-10
|
2796 | 43.3% | 46.7% | |
| 스톤브릿지벤처스 (330730)(330730) | 4,470.00 | 2025-09-26 | 2022-02-25 |
일일 K
분봉 K
|
9,450.00
2022-03-07
|
3,145.00
2024-08-05
|
29.3M
2022-03-07
|
0.0M
2023-09-19
|
+29.86%
2024-02-27
|
-13.68%
2022-09-02
|
+57.64%
2023-12
|
-26.40%
2024-01
|
875 | 41.8% | 50.6% | |
| 삼성생명 (032830)(032830) | 152,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
160,900.00
2025-09-11
|
31,700.00
2020-03-20
|
4.5M
2020-08-14
|
0.0M
2020-06-09
|
+21.04%
2020-07-08
|
-10.32%
2020-03-09
|
+28.71%
2020-08
|
-24.30%
2020-03
|
2855 | 42.5% | 43.0% | |
| 블리츠웨이 (369370)(369370) | 1,259.00 | 2025-09-26 | 2020-12-23 |
일일 K
분봉 K
|
6,880.00
2022-03-16
|
1,190.00
2025-06-02
|
8.7M
2025-08-20
|
0.0M
2021-04-30
|
+38.72%
2021-04-26
|
-12.20%
2022-03-14
|
+38.96%
2023-01
|
-27.45%
2022-06
|
1112 | 41.8% | 48.4% | |
| TKG애강 (022220)(022220) | 810.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,820.00
2018-05-17
|
801.00
2024-12-10
|
39.4M
2021-07-01
|
0.0M
2017-03-05
|
+18.92%
2020-06-21
|
-15.02%
2020-03-04
|
+21.35%
2020-04
|
-29.67%
2018-10
|
2731 | 41.9% | 48.2% | |
| 알피바이오 (314140)(314140) | 7,280.00 | 2025-09-26 | 2022-09-29 |
일일 K
분봉 K
|
20,700.00
2022-09-29
|
4,560.00
2024-11-15
|
5.8M
2022-09-29
|
0.0M
2025-01-17
|
+17.72%
2023-01-06
|
-15.26%
2022-10-06
|
+7.44%
2024-03
|
-26.67%
2022-10
|
748 | 40.5% | 50.5% | |
| 모아라이프플러스 (142760)(142760) | 1,552.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,600.00
2018-04-16
|
999.00
2025-02-03
|
19.4M
2021-07-07
|
0.0M
2015-01-02
|
+30.00%
2017-08-21
|
-30.56%
2016-06-28
|
+60.76%
2022-01
|
-48.50%
2021-10
|
2815 | 42.9% | 47.7% | |
| 율호 (072770)(072770) | 1,097.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,305.00
2021-06-14
|
500.00
2025-06-17
|
30.2M
2025-05-21
|
0.0M
2020-10-22
|
+29.98%
2025-08-18
|
-30.00%
2025-05-19
|
+48.26%
2018-04
|
-40.55%
2021-08
|
2718 | 43.0% | 46.7% | |
| 보성파워텍 (006910)(006910) | 4,580.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,500.00
2016-05-17
|
1,025.00
2020-03-23
|
91.1M
2022-03-23
|
0.0M
2017-03-19
|
+29.96%
2016-04-08
|
-29.98%
2017-01-26
|
+70.28%
2021-06
|
-48.96%
2016-09
|
2891 | 43.7% | 43.5% | |
| 원익머트리얼즈 (104830)(104830) | 32,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
88,000.00
2015-06-25
|
14,700.00
2020-03-23
|
1.2M
2022-02-24
|
0.0M
2016-12-04
|
+100.00%
2016-11-15
|
-52.77%
2017-10-19
|
+48.52%
2015-06
|
-51.94%
2018-09
|
2742 | 43.1% | 49.2% | |
| 퓨쳐켐 (220100)(220100) | 17,590.00 | 2025-09-26 | 2015-08-13 |
일일 K
분봉 K
|
37,000.00
2016-07-29
|
3,602.00
2020-03-20
|
7.4M
2020-09-01
|
0.0M
2015-10-22
|
+97.14%
2017-06-19
|
-69.46%
2016-10-17
|
+63.00%
2020-12
|
-58.64%
2018-05
|
2527 | 43.8% | 49.4% | |
| SNT홀딩스 (036530)(036530) | 74,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
89,000.00
2025-09-11
|
10,050.00
2020-03-19
|
1.0M
2024-03-29
|
0.0M
2016-06-26
|
+14.86%
2015-04-16
|
-11.91%
2020-03-12
|
+22.27%
2015-04
|
-17.89%
2016-08
|
2661 | 45.5% | 44.5% | |
| 얼라인드 (238120)(238120) | 3,340.00 | 2025-09-26 | 2016-11-03 |
일일 K
분봉 K
|
29,800.00
2016-11-03
|
2,575.00
2024-12-09
|
14.1M
2023-10-13
|
0.0M
2020-08-04
|
+100.00%
2018-06-29
|
-54.49%
2022-08-15
|
+34.23%
2018-03
|
-60.91%
2022-06
|
2263 | 44.4% | 47.7% | |
| DH오토웨어 (025440)(025440) | 860.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,425.00
2021-07-15
|
550.00
2020-03-23
|
96.3M
2021-02-01
|
0.0M
2017-09-17
|
+430.30%
2022-06-10
|
-80.98%
2022-06-14
|
+385.17%
2021-05
|
-78.17%
2022-06
|
2690 | 42.5% | 47.5% | |
| 유수홀딩스 (000700)(000700) | 5,740.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,000.00
2015-06-10
|
3,550.00
2020-03-19
|
3.6M
2021-03-29
|
0.0M
2020-05-28
|
+14.69%
2015-04-30
|
-14.61%
2020-03-16
|
+40.82%
2019-01
|
-33.05%
2016-08
|
2679 | 43.2% | 45.9% | |
| 육일씨엔에쓰 (191410)(191410) | 1,632.00 | 2025-09-26 | 2015-12-24 |
일일 K
분봉 K
|
9,600.00
2016-03-28
|
1,100.00
2020-03-19
|
7.3M
2016-01-07
|
0.0M
2021-01-20
|
+29.95%
2020-04-21
|
-29.84%
2023-10-04
|
+135.15%
2020-04
|
-41.53%
2023-10
|
2404 | 43.2% | 49.2% | |