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 | ||||||
| DowooInsys Co Ltd (484120)(484120) | 29,900.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 시너지이노베이션 (048870)(048870) | 2,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
22,100.00
2016-05-03
|
1,110.00
2020-03-19
|
52.2M
2020-09-01
|
0.0M
2021-08-25
|
+30.00%
2015-08-20
|
-44.73%
2016-02-17
|
+238.13%
2015-11
|
-42.35%
2016-05
|
2694 | 41.5% | 48.1% | |
| 티라유텍 (322180)(322180) | 5,200.00 | 2025-09-26 | 2019-10-31 |
일일 K
분봉 K
|
31,000.00
2019-10-31
|
2,223.30
2022-11-10
|
9.3M
2023-03-14
|
0.0M
2020-07-08
|
+200.00%
2023-03-08
|
-68.91%
2023-03-09
|
+83.24%
2023-08
|
-72.75%
2023-04
|
1493 | 44.0% | 47.4% | |
| 제이엠멀티 (254160)(254160) | 2,600.00 | 2025-09-22 | 2021-12-13 |
일일 K
분봉 K
|
8,800.00
2022-05-12
|
1,405.00
2025-02-21
|
0.0M
2025-03-28
|
0.0M
2021-12-28
|
+16.73%
2024-08-20
|
-27.70%
2024-02-05
|
+31.50%
2022-10
|
-43.96%
2022-08
|
742 | 48.1% | 43.3% | |
| 네오위즈홀딩스 (042420)(042420) | 23,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
99,600.00
2021-12-30
|
9,820.00
2020-03-23
|
3.3M
2021-02-23
|
0.0M
2021-08-02
|
+29.98%
2021-02-15
|
-15.97%
2021-10-14
|
+110.97%
2021-10
|
-29.11%
2022-09
|
2721 | 43.1% | 45.8% | |
| 유니온머티리얼 (047400)(047400) | 1,324.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,890.00
2023-05-04
|
950.00
2020-03-23
|
129.1M
2021-02-19
|
0.0M
2020-05-25
|
+29.98%
2023-04-18
|
-25.54%
2018-10-02
|
+74.79%
2020-05
|
-29.24%
2022-09
|
2844 | 42.8% | 45.6% | |
| 효성화학 (298000)(298000) | 38,900.00 | 2025-09-26 | 2018-07-13 |
일일 K
분봉 K
|
475,000.00
2021-07-16
|
28,150.00
2024-11-27
|
1.1M
2018-07-13
|
-
2025-03-04
|
+29.98%
2024-11-20
|
-29.95%
2020-03-17
|
+36.42%
2021-03
|
-31.85%
2022-09
|
1866 | 36.5% | 46.5% | |
| 지씨지놈 (340450)(340450) | 7,510.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 헬릭스미스 (084990)(084990) | 6,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
274,400.00
2018-01-28
|
2,115.00
2025-04-09
|
13.1M
2019-09-26
|
0.0M
2016-07-10
|
+69.54%
2019-06-19
|
-50.34%
2019-08-01
|
+56.33%
2015-04
|
-63.37%
2019-09
|
2871 | 45.4% | 50.4% | |
| 아우토크립트 (331740)(331740) | 13,710.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 코칩 (126730)(126730) | 14,730.00 | 2025-09-26 | 2024-05-07 |
일일 K
분봉 K
|
33,800.00
2024-05-07
|
7,950.00
2024-12-10
|
8.5M
2024-05-07
|
0.0M
2024-12-30
|
+22.88%
2025-05-27
|
-16.20%
2024-08-01
|
+20.17%
2024-09
|
-40.81%
2024-05
|
315 | 41.0% | 56.2% | |
| 녹십자 (006280)(006280) | 131,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
537,000.00
2021-01-26
|
93,000.00
2023-10-20
|
2.3M
2020-10-23
|
0.0M
2020-05-27
|
+25.37%
2020-09-08
|
-14.51%
2021-08-17
|
+51.33%
2020-07
|
-29.08%
2018-10
|
2840 | 42.2% | 45.2% | |
| 엔켐 (348370)(348370) | 72,300.00 | 2025-09-26 | 2021-11-01 |
일일 K
분봉 K
|
394,500.00
2024-04-08
|
44,100.00
2022-07-04
|
6.6M
2021-11-01
|
0.0M
2022-03-07
|
+29.85%
2024-02-04
|
-18.53%
2024-01-17
|
+96.75%
2024-01
|
-38.64%
2022-06
|
1024 | 40.8% | 47.6% | |
| 지오엘리먼트 (311320)(311320) | 6,970.00 | 2025-09-26 | 2021-11-11 |
일일 K
분봉 K
|
47,150.00
2021-12-12
|
5,900.00
2024-12-06
|
11.0M
2021-11-11
|
0.0M
2024-11-26
|
+100.00%
2021-11-12
|
-55.42%
2021-11-21
|
+138.15%
2022-07
|
-57.17%
2022-02
|
986 | 43.9% | 51.0% | |
| LG씨엔에스 (064400)(064400) | 64,500.00 | 2025-09-26 | 2025-02-05 |
일일 K
분봉 K
|
100,800.00
2025-06-23
|
46,500.00
2025-03-05
|
11.8M
2025-02-05
|
0.1M
2025-04-25
|
+11.95%
2025-06-12
|
-11.86%
2025-06-25
|
-
-
|
-
-
|
150 | 47.3% | 46.7% | |
| SNT모티브 (064960)(064960) | 33,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
88,500.00
2015-12-23
|
23,000.00
2018-11-07
|
0.7M
2017-06-16
|
0.0M
2020-05-13
|
+26.23%
2021-01-20
|
-47.89%
2025-01-17
|
+29.98%
2021-01
|
-29.68%
2020-03
|
2766 | 44.5% | 46.9% | |
| MDevice Co Ltd (226590)(226590) | 21,900.00 | 2025-09-26 | 2025-03-07 |
일일 K
분봉 K
|
18,500.00
2025-03-07
|
7,410.00
2025-04-07
|
36.1M
2025-03-07
|
0.0M
2025-07-21
|
+15.33%
2025-04-17
|
-7.99%
2025-05-16
|
-
-
|
-
-
|
129 | 42.6% | 52.7% | |
| 키스트론 (475430)(475430) | 4,765.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 셀바이오휴먼텍 (318160)(318160) | 9,270.00 | 2025-09-26 | 2023-04-20 |
일일 K
분봉 K
|
12,800.00
2023-04-21
|
2,875.00
2024-12-09
|
21.8M
2023-04-21
|
0.0M
2024-10-02
|
+30.00%
2023-04-24
|
-19.03%
2023-04-21
|
+17.41%
2024-10
|
-22.07%
2023-07
|
601 | 43.8% | 49.1% | |
| 라온피플 (300120)(300120) | 3,585.00 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
29,450.00
2021-03-01
|
3,100.00
2024-12-09
|
22.2M
2019-10-18
|
0.0M
2025-09-08
|
+100.00%
2019-10-25
|
-54.39%
2020-08-17
|
+79.61%
2023-01
|
-61.57%
2020-03
|
1541 | 43.9% | 49.9% | |
| 셀비온 (308430)(308430) | 17,900.00 | 2025-09-26 | 2024-10-16 |
일일 K
분봉 K
|
29,600.00
2025-07-31
|
9,930.00
2024-11-18
|
22.6M
2024-10-16
|
0.1M
2025-05-23
|
+29.78%
2024-10-16
|
-21.15%
2025-09-05
|
+-10.40%
2024-12
|
-26.92%
2024-10
|
223 | 44.4% | 52.0% | |
| 이엔플러스 (074610)(074610) | 511.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,800.00
2018-04-18
|
511.00
2025-04-07
|
52.2M
2021-12-29
|
-
2025-04-08
|
+30.00%
2018-01-05
|
-28.91%
2025-03-04
|
+227.20%
2018-01
|
-34.83%
2022-12
|
2899 | 37.3% | 46.6% | |
| 에스에스알 (275630)(275630) | 3,320.00 | 2025-09-26 | 2018-08-06 |
일일 K
분봉 K
|
33,850.00
2018-08-08
|
2,705.00
2020-03-19
|
7.5M
2020-01-08
|
0.0M
2020-07-20
|
+29.95%
2020-01-07
|
-21.10%
2020-03-16
|
+42.46%
2023-01
|
-37.07%
2018-10
|
1775 | 43.3% | 46.6% | |
| 솔루스첨단소재2우B (33637L)(33637L) | 3,570.00 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
35,020.00
2020-06-15
|
1,710.00
2019-10-18
|
3.3M
2024-07-01
|
0.0M
2019-10-22
|
+108.74%
2021-04-27
|
-55.70%
2021-11-04
|
+519.57%
2019-10
|
-57.20%
2019-11
|
1465 | 43.6% | 51.5% | |
| 라이콤 (388790)(388790) | 2,295.00 | 2025-09-26 | 2021-09-03 |
일일 K
분봉 K
|
5,270.00
2024-06-27
|
1,750.00
2023-04-27
|
60.7M
2023-05-26
|
0.0M
2021-09-08
|
+30.00%
2023-04-21
|
-15.28%
2023-04-20
|
+96.02%
2023-05
|
-39.58%
2024-10
|
938 | 39.6% | 50.4% | |
| HS효성 (487570)(487570) | 58,600.00 | 2025-09-26 | 2024-07-29 |
일일 K
분봉 K
|
118,000.00
2024-07-29
|
27,600.00
2025-02-03
|
0.5M
2025-05-30
|
0.0M
2025-01-02
|
+29.93%
2025-07-01
|
-20.46%
2024-07-29
|
+-4.71%
2024-09
|
-24.63%
2024-08
|
273 | 39.6% | 54.2% | |
| 가온칩스 (399720)(399720) | 47,100.00 | 2025-09-26 | 2022-05-20 |
일일 K
분봉 K
|
127,900.00
2024-03-28
|
13,200.00
2023-01-03
|
19.4M
2022-05-20
|
0.0M
2025-05-21
|
+29.96%
2022-06-06
|
-18.50%
2024-07-19
|
+84.26%
2024-02
|
-23.12%
2024-07
|
892 | 43.3% | 45.5% | |
| 사이냅소프트 (466410)(466410) | 13,720.00 | 2025-09-26 | 2024-11-19 |
일일 K
분봉 K
|
24,400.00
2024-12-02
|
11,500.00
2025-04-07
|
4.9M
2024-11-19
|
0.0M
2025-09-09
|
+29.94%
2025-06-18
|
-15.58%
2025-02-07
|
+1.57%
2024-11
|
-28.15%
2024-12
|
184 | 44.0% | 53.8% | |
| 한국팩키지 (037230)(037230) | 2,030.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,940.00
2020-12-21
|
901.00
2015-01-07
|
58.3M
2020-09-23
|
0.0M
2017-03-26
|
+29.99%
2016-11-16
|
-18.46%
2020-08-31
|
+112.84%
2016-12
|
-29.65%
2022-09
|
2771 | 44.4% | 45.3% | |
| 지앤비에스엔지니어링 (382800)(382800) | 3,045.00 | 2025-09-26 | 2021-10-29 |
일일 K
분봉 K
|
32,950.00
2023-10-03
|
2,410.00
2024-12-06
|
12.1M
2024-01-10
|
0.0M
2022-05-04
|
+300.00%
2022-05-31
|
-76.23%
2022-06-02
|
+49.63%
2021-12
|
-82.03%
2023-10
|
986 | 45.1% | 47.9% | |
| 제놀루션 (225220)(225220) | 2,280.00 | 2025-09-26 | 2015-08-03 |
일일 K
분봉 K
|
46,700.00
2020-11-08
|
1,926.00
2017-03-17
|
11.0M
2024-08-19
|
0.0M
2015-08-03
|
+304.00%
2021-04-02
|
-75.71%
2021-03-28
|
+86.23%
2021-01
|
-54.44%
2020-08
|
2374 | 43.4% | 46.2% | |
| 핑거 (163730)(163730) | 11,890.00 | 2025-09-26 | 2021-01-29 |
일일 K
분봉 K
|
41,500.00
2021-01-29
|
5,840.00
2024-08-05
|
24.1M
2024-09-25
|
0.0M
2021-02-01
|
+30.00%
2024-08-13
|
-14.27%
2024-07-18
|
+63.18%
2024-09
|
-30.00%
2021-03
|
1196 | 40.3% | 50.1% | |
| 티로보틱스 (117730)(117730) | 11,380.00 | 2025-09-26 | 2018-11-29 |
일일 K
분봉 K
|
39,500.00
2023-09-07
|
2,175.00
2020-03-19
|
21.0M
2023-04-13
|
0.0M
2020-11-10
|
+100.00%
2019-10-28
|
-52.40%
2020-09-09
|
+55.44%
2023-04
|
-50.00%
2020-08
|
1757 | 43.7% | 47.4% | |
| 퀄리타스반도체 (432720)(432720) | 14,150.00 | 2025-09-26 | 2023-10-27 |
일일 K
분봉 K
|
49,958.30
2024-01-04
|
5,880.00
2024-12-09
|
11.6M
2025-01-23
|
0.0M
2025-08-22
|
+22.68%
2025-03-07
|
-22.01%
2024-05-08
|
+55.92%
2023-12
|
-33.65%
2024-01
|
478 | 46.7% | 51.7% | |
| 원일특강 (012620)(012620) | 8,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,000.00
2021-09-10
|
5,010.00
2020-03-23
|
3.1M
2021-09-08
|
0.0M
2016-05-29
|
+23.75%
2021-08-03
|
-17.23%
2016-05-31
|
+40.36%
2015-02
|
-24.06%
2020-03
|
2681 | 42.9% | 43.5% | |
| 유비케어 (032620)(032620) | 4,035.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,900.00
2020-07-14
|
2,615.00
2015-01-02
|
79.6M
2020-05-08
|
0.0M
2021-07-13
|
+29.99%
2020-04-16
|
-17.36%
2024-07-23
|
+69.61%
2020-04
|
-24.28%
2018-10
|
2783 | 43.6% | 46.2% | |
| 링크제니시스 (219420)(219420) | 5,030.00 | 2025-09-26 | 2016-07-29 |
일일 K
분봉 K
|
43,500.00
2018-02-11
|
728.00
2016-12-27
|
17.7M
2025-01-16
|
0.0M
2020-10-26
|
+483.89%
2016-11-11
|
-83.31%
2016-10-25
|
+478.70%
2016-08
|
-81.08%
2017-05
|
2280 | 44.3% | 45.9% | |
| 제너셈 (217190)(217190) | 8,800.00 | 2025-09-26 | 2015-09-25 |
일일 K
분봉 K
|
18,160.00
2023-07-17
|
1,565.00
2018-12-26
|
7.3M
2025-02-19
|
0.0M
2020-06-25
|
+30.00%
2019-03-29
|
-20.28%
2018-09-27
|
+47.68%
2023-05
|
-34.48%
2018-10
|
2503 | 44.9% | 48.2% | |
| 대명에너지 (389260)(389260) | 22,600.00 | 2025-09-26 | 2022-05-16 |
일일 K
분봉 K
|
37,000.00
2022-09-01
|
9,710.00
2024-11-13
|
15.6M
2022-05-20
|
0.0M
2024-01-26
|
+29.93%
2022-07-20
|
-14.63%
2024-08-01
|
+48.98%
2022-08
|
-39.32%
2022-09
|
866 | 42.3% | 48.4% | |
| EG (037370)(037370) | 5,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,500.00
2023-05-03
|
4,530.00
2020-03-19
|
15.7M
2023-05-03
|
0.0M
2021-10-19
|
+29.99%
2023-03-14
|
-19.81%
2018-09-19
|
+114.84%
2023-03
|
-34.84%
2016-10
|
2767 | 41.7% | 47.3% | |
| 비츠로테크 (042370)(042370) | 8,280.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,150.00
2021-01-21
|
3,315.00
2015-02-02
|
37.8M
2023-09-21
|
0.0M
2017-01-08
|
+29.91%
2020-07-10
|
-24.63%
2023-08-25
|
+67.99%
2020-07
|
-33.37%
2018-10
|
2765 | 44.0% | 45.8% | |
| 코아시아 (045970)(045970) | 6,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,900.00
2021-01-26
|
2,625.00
2025-04-09
|
13.3M
2023-03-22
|
0.0M
2017-11-09
|
+29.96%
2020-03-18
|
-20.82%
2020-03-16
|
+58.00%
2020-04
|
-28.43%
2023-10
|
2754 | 41.5% | 49.3% | |
| 아이센스 (099190)(099190) | 19,030.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39,700.00
2023-09-08
|
7,500.00
2020-03-19
|
11.4M
2023-07-19
|
0.0M
2016-08-21
|
+100.00%
2016-05-31
|
-53.58%
2020-06-09
|
+107.29%
2016-07
|
-57.74%
2018-05
|
2754 | 44.3% | 49.7% | |
| 코나아이 (052400)(052400) | 47,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
86,000.00
2025-06-09
|
8,980.00
2017-07-04
|
8.5M
2017-07-28
|
0.0M
2016-07-31
|
+76.25%
2020-03-16
|
-29.88%
2016-02-05
|
+90.82%
2024-12
|
-28.01%
2016-02
|
2602 | 42.0% | 48.5% | |
| 라파스 (214260)(214260) | 14,000.00 | 2025-09-26 | 2019-11-11 |
일일 K
분봉 K
|
80,400.00
2021-08-31
|
7,500.00
2020-03-19
|
5.1M
2024-07-17
|
0.0M
2020-03-24
|
+29.99%
2024-07-10
|
-24.06%
2021-08-12
|
+123.74%
2024-07
|
-46.02%
2022-09
|
1506 | 43.4% | 49.1% | |
| 윤성에프앤씨 (372170)(372170) | 32,500.00 | 2025-09-26 | 2022-11-14 |
일일 K
분봉 K
|
268,500.00
2023-07-25
|
25,500.00
2025-05-27
|
3.2M
2022-11-16
|
0.0M
2025-09-03
|
+22.19%
2023-03-06
|
-17.20%
2024-07-19
|
+105.78%
2023-03
|
-31.83%
2023-10
|
744 | 39.7% | 50.5% | |
| 케이티알파 (036030)(036030) | 5,480.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2021-02-17
|
3,250.00
2020-03-19
|
23.8M
2021-02-10
|
0.0M
2021-06-08
|
+30.00%
2021-02-09
|
-29.83%
2021-02-14
|
+59.92%
2023-01
|
-27.14%
2021-11
|
2725 | 41.9% | 48.6% | |
| 빛과전자 (069540)(069540) | 772.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,650.00
2019-01-22
|
763.00
2025-04-08
|
47.4M
2023-09-04
|
0.0M
2021-11-23
|
+30.00%
2023-10-09
|
-28.12%
2019-03-12
|
+66.22%
2024-04
|
-49.48%
2023-09
|
2080 | 41.3% | 51.1% | |
| 삼지전자 (037460)(037460) | 11,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,100.00
2018-01-26
|
2,480.00
2015-05-13
|
8.9M
2021-01-25
|
0.0M
2021-06-22
|
+29.35%
2016-09-13
|
-16.28%
2020-03-12
|
+88.66%
2016-09
|
-26.16%
2017-01
|
2793 | 43.5% | 44.0% | |
| 필옵틱스 (161580)(161580) | 34,800.00 | 2025-09-26 | 2017-06-01 |
일일 K
분봉 K
|
60,100.00
2017-06-11
|
6,370.00
2019-05-14
|
23.5M
2024-04-03
|
0.0M
2020-03-24
|
+200.01%
2018-05-16
|
-67.85%
2017-07-27
|
+54.85%
2024-03
|
-23.86%
2018-06
|
2164 | 43.0% | 47.6% | |