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 | ||||||
| 제일일렉트릭 (199820)(199820) | 9,610.00 | 2025-09-26 | 2020-11-26 |
일일 K
분봉 K
|
42,000.00
2020-11-26
|
4,400.00
2022-09-30
|
30.5M
2024-05-02
|
0.0M
2020-12-10
|
+100.00%
2022-08-22
|
-53.53%
2022-08-23
|
+62.51%
2024-04
|
-55.40%
2023-07
|
1205 | 44.1% | 49.0% | |
| 덕성우 (004835)(004835) | 6,860.00 | 2025-09-26 | 2018-05-08 |
일일 K
분봉 K
|
56,400.00
2021-04-29
|
2,810.00
2018-05-08
|
5.0M
2023-12-01
|
0.0M
2020-06-17
|
+30.00%
2018-05-18
|
-30.00%
2023-07-21
|
+399.46%
2023-11
|
-41.10%
2021-11
|
1850 | 41.5% | 50.6% | |
| 메디포스트 (078160)(078160) | 14,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
169,700.00
2015-07-06
|
5,450.00
2024-08-05
|
4.6M
2020-09-28
|
0.0M
2017-08-15
|
+100.00%
2017-07-07
|
-54.91%
2018-07-20
|
+65.61%
2015-02
|
-58.93%
2018-05
|
2802 | 44.3% | 48.3% | |
| 미래컴퍼니 (049950)(049950) | 15,310.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
157,400.00
2018-06-10
|
5,228.00
2015-02-05
|
6.1M
2023-03-02
|
0.0M
2017-12-10
|
+29.96%
2023-02-21
|
-28.71%
2020-03-13
|
+59.43%
2016-01
|
-35.81%
2020-03
|
2784 | 45.9% | 48.6% | |
| 퓨릿 (445180)(445180) | 7,350.00 | 2025-09-26 | 2023-10-18 |
일일 K
분봉 K
|
19,800.00
2023-10-18
|
4,610.00
2024-12-10
|
26.4M
2023-10-18
|
0.0M
2025-05-07
|
+25.98%
2023-10-30
|
-20.39%
2024-07-19
|
+13.13%
2024-02
|
-19.92%
2023-10
|
483 | 44.5% | 47.6% | |
| 원일티엔아이 (136150)(136150) | 21,700.00 | 2025-09-26 | 2025-05-09 |
일일 K
분봉 K
|
41,800.00
2025-05-09
|
18,900.00
2025-08-20
|
24.2M
2025-05-09
|
0.0M
2025-07-21
|
+26.58%
2025-05-16
|
-12.40%
2025-08-11
|
-
-
|
-
-
|
87 | 40.2% | 54.0% | |
| 나라엠앤디 (051490)(051490) | 3,920.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,400.00
2022-01-17
|
1,900.00
2020-03-23
|
27.4M
2020-10-06
|
0.0M
2016-08-28
|
+29.89%
2015-09-11
|
-29.95%
2020-03-19
|
+53.20%
2020-09
|
-40.53%
2020-03
|
2740 | 43.5% | 48.0% | |
| 피엔티 (137400)(137400) | 35,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
89,500.00
2024-06-19
|
4,015.00
2019-08-06
|
8.5M
2023-04-06
|
0.0M
2020-07-01
|
+100.00%
2017-05-02
|
-57.23%
2018-08-06
|
+65.64%
2020-08
|
-59.69%
2017-10
|
2900 | 44.5% | 44.3% | |
| 성우테크론 (045300)(045300) | 3,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,680.00
2020-08-23
|
1,374.00
2015-01-05
|
29.6M
2021-08-02
|
0.0M
2017-08-06
|
+29.99%
2023-07-07
|
-22.66%
2016-08-09
|
+58.85%
2015-03
|
-31.14%
2021-08
|
2690 | 47.4% | 47.3% | |
| 일진하이솔루스 (271940)(271940) | 16,980.00 | 2025-09-26 | 2021-09-01 |
일일 K
분봉 K
|
98,000.00
2021-09-02
|
12,010.00
2025-05-26
|
6.8M
2021-09-02
|
0.0M
2024-10-30
|
+15.38%
2021-09-30
|
-13.43%
2021-11-19
|
+20.27%
2023-11
|
-27.92%
2022-01
|
1037 | 43.6% | 47.6% | |
| 한텍 (098070)(098070) | 43,100.00 | 2025-09-26 | 2025-03-20 |
일일 K
분봉 K
|
55,000.00
2025-09-11
|
23,650.00
2025-04-01
|
23.4M
2025-03-20
|
0.0M
2025-07-15
|
+29.96%
2025-04-02
|
-12.06%
2025-03-31
|
-
-
|
-
-
|
120 | 43.3% | 52.5% | |
| 코퍼스코리아 (322780)(322780) | 1,265.00 | 2025-09-26 | 2019-05-31 |
일일 K
분봉 K
|
4,680.00
2021-07-15
|
661.00
2024-09-06
|
45.8M
2024-10-07
|
0.0M
2021-03-10
|
+30.00%
2019-05-31
|
-18.98%
2024-08-23
|
+61.56%
2022-11
|
-40.31%
2019-06
|
1542 | 38.7% | 48.5% | |
| 나무가 (190510)(190510) | 16,950.00 | 2025-09-26 | 2015-11-12 |
일일 K
분봉 K
|
86,400.00
2016-02-22
|
4,050.00
2020-03-23
|
18.9M
2024-01-31
|
0.0M
2017-03-19
|
+300.00%
2019-07-31
|
-75.83%
2019-08-01
|
+67.63%
2015-12
|
-75.39%
2019-12
|
2548 | 43.0% | 48.4% | |
| 엔젤로보틱스 (455900)(455900) | 24,200.00 | 2025-09-26 | 2024-03-26 |
일일 K
분봉 K
|
77,700.00
2024-03-26
|
19,490.00
2025-04-09
|
34.3M
2024-03-26
|
0.0M
2025-09-04
|
+29.69%
2024-09-02
|
-15.83%
2024-07-25
|
+10.44%
2024-11
|
-41.23%
2024-04
|
357 | 42.0% | 53.2% | |
| 이수스페셜티케미컬 (457190)(457190) | 47,050.00 | 2025-09-26 | 2023-05-31 |
일일 K
분봉 K
|
376,000.00
2024-03-10
|
16,600.00
2023-05-31
|
12.7M
2023-06-07
|
0.1M
2025-07-16
|
+400.00%
2023-06-23
|
-82.39%
2023-08-04
|
+131.81%
2023-06
|
-89.06%
2023-10
|
585 | 46.3% | 51.1% | |
| 디알텍 (214680)(214680) | 2,150.00 | 2025-09-26 | 2015-04-20 |
일일 K
분봉 K
|
7,590.00
2023-09-12
|
926.00
2020-03-19
|
113.8M
2019-12-02
|
0.0M
2016-02-23
|
+35.44%
2016-05-30
|
-17.25%
2024-07-18
|
+81.40%
2023-08
|
-33.52%
2018-10
|
2696 | 41.0% | 46.0% | |
| 와이엠텍 (273640)(273640) | 8,600.00 | 2025-09-26 | 2021-09-10 |
일일 K
분봉 K
|
42,000.00
2021-09-22
|
8,360.00
2025-04-09
|
14.8M
2021-09-10
|
0.0M
2022-05-26
|
+100.00%
2021-09-17
|
-53.08%
2021-11-26
|
+33.33%
2022-11
|
-44.65%
2022-03
|
1013 | 44.8% | 49.3% | |
| 이브이첨단소재 (131400)(131400) | 2,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,780.00
2023-04-19
|
630.00
2015-12-15
|
82.7M
2023-04-05
|
0.0M
2016-09-18
|
+100.08%
2018-04-20
|
-57.70%
2018-05-30
|
+287.76%
2023-04
|
-65.36%
2018-07
|
2756 | 43.7% | 49.3% | |
| 한국금융지주우 (071055)(071055) | 104,000.00 | 2025-09-26 | 2018-03-08 |
일일 K
분봉 K
|
110,000.00
2025-07-14
|
20,700.00
2020-03-23
|
1.6M
2020-09-15
|
0.0M
2019-01-23
|
+29.96%
2020-08-23
|
-15.03%
2020-03-18
|
+44.09%
2021-04
|
-19.88%
2018-10
|
1848 | 46.6% | 46.0% | |
| 풍산홀딩스 (005810)(005810) | 40,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60,000.00
2017-08-20
|
8,822.00
2020-03-23
|
4.7M
2021-01-19
|
0.0M
2017-04-02
|
+125.01%
2020-11-10
|
-56.25%
2019-06-28
|
+122.99%
2021-01
|
-54.89%
2017-04
|
2673 | 47.1% | 45.6% | |
| OCI홀딩스 (010060)(010060) | 90,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
187,000.00
2018-01-10
|
26,450.00
2020-03-19
|
7.9M
2020-07-22
|
0.0M
2020-05-13
|
+29.96%
2020-06-18
|
-27.04%
2022-06-22
|
+52.03%
2020-07
|
-29.34%
2020-03
|
2954 | 41.6% | 44.0% | |
| 데브시스터즈 (194480)(194480) | 50,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
199,500.00
2021-09-27
|
3,875.00
2020-03-19
|
2.9M
2021-03-26
|
0.0M
2020-12-07
|
+29.97%
2021-01-29
|
-24.31%
2024-06-18
|
+116.11%
2021-01
|
-34.12%
2022-01
|
2748 | 42.5% | 48.0% | |
| 엠아이큐브솔루션 (373170)(373170) | 7,710.00 | 2025-09-26 | 2023-08-04 |
일일 K
분봉 K
|
49,750.00
2023-08-11
|
6,100.00
2024-12-09
|
8.2M
2023-08-04
|
0.0M
2024-08-21
|
+30.00%
2025-04-09
|
-16.12%
2024-07-24
|
+5.99%
2023-08
|
-29.03%
2024-10
|
523 | 40.2% | 54.5% | |
| 제이아이테크 (417500)(417500) | 3,190.00 | 2025-09-26 | 2022-11-04 |
일일 K
분봉 K
|
19,240.00
2023-05-14
|
2,425.00
2023-01-04
|
16.9M
2023-10-17
|
0.0M
2024-11-05
|
+300.00%
2022-11-04
|
-77.03%
2023-04-21
|
+64.33%
2023-03
|
-79.57%
2023-04
|
728 | 44.1% | 49.5% | |
| 대보마그네틱 (290670)(290670) | 14,610.00 | 2025-09-26 | 2018-11-06 |
일일 K
분봉 K
|
96,200.00
2023-03-22
|
9,390.00
2025-04-09
|
9.9M
2025-05-30
|
0.0M
2020-09-09
|
+29.99%
2025-05-28
|
-20.40%
2020-03-11
|
+43.28%
2022-01
|
-26.15%
2023-10
|
1780 | 42.7% | 48.4% | |
| 모비릭스 (348030)(348030) | 4,115.00 | 2025-09-26 | 2021-01-28 |
일일 K
분봉 K
|
41,000.00
2021-01-29
|
3,800.00
2025-04-01
|
8.5M
2021-01-29
|
0.0M
2021-07-26
|
+29.88%
2022-06-20
|
-14.20%
2022-06-27
|
+71.03%
2022-07
|
-34.79%
2021-02
|
1168 | 42.6% | 48.8% | |
| 한글과컴퓨터 (030520)(030520) | 25,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,450.00
2024-01-22
|
6,320.00
2020-03-23
|
29.5M
2024-01-10
|
0.0M
2017-12-10
|
+29.99%
2024-01-07
|
-21.13%
2024-01-25
|
+67.70%
2024-01
|
-22.26%
2022-01
|
2797 | 41.3% | 46.3% | |
| DXVX (180400)(180400) | 2,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
69,000.00
2018-03-01
|
1,309.00
2025-02-14
|
27.8M
2024-07-22
|
0.0M
2015-02-26
|
+650.07%
2016-08-26
|
-87.57%
2016-10-16
|
+101.34%
2015-01
|
-74.52%
2017-07
|
1686 | 42.1% | 50.4% | |
| 디와이피엔에프 (104460)(104460) | 14,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
51,100.00
2023-03-22
|
3,210.00
2018-10-30
|
6.6M
2015-12-15
|
0.0M
2020-03-18
|
+30.00%
2015-11-27
|
-29.93%
2023-05-08
|
+45.04%
2015-12
|
-63.73%
2023-05
|
2674 | 46.9% | 46.1% | |
| 골드앤에스 (035290)(035290) | 370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,300.00
2019-08-16
|
362.00
2024-12-09
|
49.5M
2023-06-05
|
0.0M
2016-11-28
|
+958.56%
2019-09-11
|
-90.00%
2019-08-05
|
+528.93%
2019-08
|
-68.29%
2023-06
|
2042 | 41.6% | 50.4% | |
| 에스폴리텍 (050760)(050760) | 1,612.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,000.00
2020-09-14
|
1,125.00
2015-08-21
|
18.8M
2020-09-14
|
0.0M
2021-06-02
|
+29.85%
2023-10-05
|
-22.18%
2015-07-27
|
+50.82%
2020-05
|
-31.44%
2020-03
|
2722 | 43.8% | 46.5% | |
| 하이비젼시스템 (126700)(126700) | 15,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
29,900.00
2024-06-19
|
5,220.00
2020-03-19
|
16.5M
2024-01-31
|
0.0M
2020-05-13
|
+25.97%
2024-01-25
|
-18.81%
2020-03-09
|
+36.84%
2015-04
|
-27.38%
2020-03
|
2830 | 43.9% | 44.5% | |
| 한국정보통신 (025770)(025770) | 8,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,400.00
2015-07-20
|
6,130.00
2020-03-13
|
15.5M
2023-02-03
|
0.0M
2016-10-03
|
+29.98%
2025-06-19
|
-14.53%
2015-05-21
|
+60.29%
2015-04
|
-24.86%
2015-10
|
2722 | 42.8% | 47.4% | |
| 쎄노텍 (222420)(222420) | 790.00 | 2025-09-26 | 2015-08-06 |
일일 K
분봉 K
|
6,990.00
2016-07-20
|
549.00
2024-12-10
|
57.0M
2020-06-26
|
0.0M
2016-08-28
|
+30.00%
2021-02-21
|
-16.17%
2015-08-10
|
+65.47%
2020-05
|
-40.84%
2015-08
|
2555 | 41.6% | 48.5% | |
| 토니모리 (214420)(214420) | 10,270.00 | 2025-09-26 | 2015-07-10 |
일일 K
분봉 K
|
70,500.00
2015-07-19
|
2,965.00
2022-01-27
|
24.4M
2025-02-27
|
0.0M
2016-10-16
|
+50.00%
2016-04-22
|
-42.88%
2015-10-11
|
+67.07%
2018-11
|
-45.10%
2018-10
|
2650 | 43.0% | 50.2% | |
| 형지글로벌 (308100)(308100) | 1,838.00 | 2025-09-26 | 2019-06-10 |
일일 K
분봉 K
|
21,250.00
2019-06-10
|
1,890.00
2025-09-03
|
19.9M
2025-07-03
|
0.0M
2020-03-24
|
+30.39%
2025-07-22
|
-22.67%
2025-04-16
|
+62.04%
2023-04
|
-36.36%
2019-06
|
1591 | 40.4% | 51.0% | |
| 인터로조 (119610)(119610) | 18,090.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,950.00
2016-06-12
|
14,230.90
2020-03-23
|
1.4M
2025-05-13
|
-
2025-01-02
|
+12.05%
2024-03-07
|
-33.17%
2025-05-13
|
+36.94%
2015-06
|
-35.27%
2018-10
|
2519 | 43.5% | 46.2% | |
| 코스맥스엔비티 (222040)(222040) | 3,670.00 | 2025-09-26 | 2015-12-16 |
일일 K
분봉 K
|
79,500.00
2016-06-12
|
2,720.00
2020-03-19
|
9.4M
2015-12-16
|
0.0M
2020-11-12
|
+100.00%
2016-05-27
|
-51.13%
2016-07-22
|
+39.33%
2016-01
|
-53.03%
2016-10
|
2496 | 43.0% | 49.3% | |
| 리파인 (377450)(377450) | 14,140.00 | 2025-09-26 | 2021-10-29 |
일일 K
분봉 K
|
19,020.00
2025-07-21
|
6,860.00
2023-10-26
|
7.4M
2023-01-09
|
0.0M
2021-12-06
|
+29.82%
2022-11-10
|
-21.88%
2024-11-19
|
+20.00%
2023-01
|
-18.13%
2022-09
|
969 | 44.8% | 46.3% | |
| 솔트룩스 (304100)(304100) | 31,400.00 | 2025-09-26 | 2020-07-23 |
일일 K
분봉 K
|
58,900.00
2025-06-09
|
6,010.00
2022-10-13
|
12.9M
2023-08-01
|
0.0M
2021-11-23
|
+100.00%
2020-07-24
|
-53.30%
2020-10-15
|
+119.54%
2023-01
|
-47.67%
2020-08
|
1349 | 42.8% | 48.4% | |
| 씨앤씨인터내셔널 (352480)(352480) | 41,850.00 | 2025-09-26 | 2021-05-17 |
일일 K
분봉 K
|
141,000.00
2024-07-01
|
15,000.00
2022-01-28
|
3.2M
2021-05-17
|
0.0M
2021-11-08
|
+50.00%
2021-08-18
|
-36.16%
2021-06-06
|
+64.81%
2023-08
|
-37.17%
2024-11
|
1103 | 41.8% | 51.3% | |
| 크라우드웍스 (355390)(355390) | 5,750.00 | 2025-09-26 | 2023-08-31 |
일일 K
분봉 K
|
65,900.00
2023-09-10
|
4,765.00
2024-11-15
|
10.8M
2025-05-12
|
-
2025-01-06
|
+100.00%
2023-09-07
|
-62.77%
2023-09-27
|
+48.70%
2024-11
|
-72.37%
2023-10
|
515 | 40.8% | 54.6% | |
| 한국전자인증 (041460)(041460) | 3,920.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,400.00
2015-09-21
|
1,895.00
2020-03-20
|
50.3M
2020-05-20
|
0.0M
2017-03-26
|
+30.00%
2015-09-04
|
-21.79%
2020-03-16
|
+131.02%
2015-09
|
-35.74%
2018-10
|
2785 | 44.4% | 46.5% | |
| 프로텍 (053610)(053610) | 30,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
70,900.00
2023-07-14
|
7,080.00
2015-08-24
|
6.0M
2020-06-12
|
0.0M
2021-07-27
|
+30.00%
2023-05-18
|
-15.20%
2024-07-24
|
+82.24%
2023-06
|
-30.49%
2024-11
|
2723 | 42.6% | 47.9% | |
| 엑시콘 (092870)(092870) | 14,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,869.20
2024-04-02
|
3,693.10
2020-03-23
|
17.1M
2024-04-02
|
0.0M
2015-04-22
|
+29.94%
2024-03-12
|
-28.81%
2015-08-17
|
+53.96%
2024-03
|
-44.90%
2015-10
|
2731 | 44.2% | 47.2% | |
| 레이크머티리얼즈 (281740)(281740) | 12,270.00 | 2025-09-26 | 2017-12-12 |
일일 K
분봉 K
|
33,100.00
2024-03-11
|
798.00
2020-03-19
|
50.2M
2023-04-18
|
0.0M
2018-08-08
|
+29.89%
2020-03-10
|
-20.28%
2020-03-05
|
+58.99%
2023-04
|
-24.31%
2020-08
|
1969 | 40.3% | 42.8% | |
| 코닉오토메이션 (391710)(391710) | 2,480.00 | 2025-09-26 | 2021-10-15 |
일일 K
분봉 K
|
7,200.00
2022-09-16
|
1,257.00
2024-12-10
|
40.7M
2025-09-05
|
0.0M
2021-11-23
|
+29.99%
2025-08-25
|
-16.00%
2022-09-06
|
+77.08%
2022-08
|
-24.85%
2022-12
|
931 | 40.0% | 50.4% | |
| 동양에스텍 (060380)(060380) | 1,616.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,870.00
2021-05-12
|
845.00
2020-03-23
|
21.2M
2021-05-11
|
0.0M
2016-10-16
|
+100.00%
2019-09-17
|
-53.00%
2021-02-15
|
+48.35%
2021-05
|
-44.27%
2019-01
|
2712 | 45.6% | 45.8% | |
| SK아이이테크놀로지 (361610)(361610) | 27,350.00 | 2025-09-26 | 2021-05-11 |
일일 K
분봉 K
|
249,000.00
2021-07-26
|
19,310.00
2025-04-09
|
11.2M
2021-05-11
|
0.0M
2025-07-16
|
+15.21%
2025-04-10
|
-14.35%
2022-06-15
|
+24.30%
2023-01
|
-34.25%
2022-09
|
1178 | 42.4% | 45.8% | |
| 대호특수강 (021040)(021040) | 1,328.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,360.00
2022-03-23
|
471.00
2020-03-19
|
71.7M
2020-10-30
|
0.0M
2016-12-18
|
+906.88%
2022-04-10
|
-90.00%
2022-02-18
|
+874.17%
2022-02
|
-59.03%
2022-09
|
2665 | 44.7% | 46.3% | |