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 | ||||||
| 제이엠티 (094970)(094970) | 2,845.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,980.00
2017-12-14
|
1,245.00
2020-03-23
|
15.3M
2016-12-13
|
0.0M
2020-03-25
|
+29.91%
2016-10-27
|
-25.77%
2020-03-17
|
+53.24%
2019-09
|
-27.78%
2019-11
|
2757 | 45.4% | 46.0% | |
| 제룡전기 (033100)(033100) | 32,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
100,700.00
2024-07-11
|
2,555.00
2016-02-12
|
21.2M
2018-03-08
|
0.0M
2017-01-15
|
+29.89%
2018-02-23
|
-19.92%
2018-04-23
|
+129.62%
2018-03
|
-36.96%
2018-10
|
2817 | 44.6% | 44.2% | |
| 핸디소프트 (220180)(220180) | 2,595.00 | 2025-09-26 | 2015-06-29 |
일일 K
분봉 K
|
14,900.00
2016-07-28
|
1,585.00
2019-11-29
|
22.2M
2023-02-09
|
0.0M
2015-07-14
|
+65.96%
2015-10-02
|
-29.91%
2019-08-08
|
+83.81%
2018-11
|
-49.00%
2015-08
|
2496 | 43.6% | 49.8% | |
| STX엔진 (077970)(077970) | 38,250.00 | 2025-09-26 | 2015-05-07 |
일일 K
분봉 K
|
49,800.00
2025-09-05
|
3,610.00
2020-03-19
|
7.6M
2022-02-28
|
0.0M
2016-03-20
|
+30.00%
2016-05-27
|
-25.13%
2016-05-26
|
+94.39%
2017-05
|
-29.57%
2015-05
|
2638 | 42.2% | 49.2% | |
| 한화엔진 (082740)(082740) | 41,950.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
48,600.00
2025-08-29
|
1,289.00
2016-01-22
|
23.1M
2020-11-23
|
0.0M
2017-01-30
|
+83.47%
2016-11-27
|
-51.26%
2016-10-04
|
+121.38%
2016-07
|
-56.12%
2016-05
|
2814 | 46.4% | 49.2% | |
| 로보스타 (090360)(090360) | 45,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,600.00
2023-03-28
|
3,720.00
2015-01-07
|
11.3M
2023-03-17
|
0.0M
2020-08-24
|
+29.81%
2020-11-06
|
-20.20%
2020-03-15
|
+85.86%
2015-05
|
-29.66%
2020-03
|
2824 | 41.7% | 46.4% | |
| 파수 (150900)(150900) | 4,680.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,300.00
2021-12-17
|
2,055.00
2020-03-19
|
7.1M
2024-08-28
|
0.0M
2020-07-13
|
+29.96%
2016-02-26
|
-18.15%
2020-03-16
|
+33.18%
2020-04
|
-26.87%
2022-01
|
2678 | 42.3% | 49.2% | |
| 지씨셀 (144510)(144510) | 19,200.00 | 2025-09-26 | 2016-06-23 |
일일 K
분봉 K
|
150,700.00
2021-01-29
|
16,940.00
2025-04-09
|
7.4M
2020-04-08
|
0.0M
2020-06-03
|
+29.99%
2020-04-01
|
-15.07%
2017-11-06
|
+115.61%
2017-11
|
-30.94%
2022-01
|
2465 | 42.4% | 46.8% | |
| 엑시온그룹 (069920)(069920) | 762.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,050.00
2022-04-21
|
600.00
2025-03-13
|
10.7M
2024-06-11
|
-
2025-08-18
|
+29.97%
2022-03-28
|
-29.95%
2025-03-24
|
+126.50%
2022-03
|
-39.27%
2022-05
|
2660 | 41.3% | 51.4% | |
| 케이이엠텍 (106080)(106080) | 1,597.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
310,800.00
2016-07-21
|
508.00
2017-09-10
|
6.5M
2023-03-29
|
0.0M
2017-06-18
|
+28,742.52%
2017-08-30
|
-99.55%
2017-05-23
|
+22,019.66%
2018-05
|
-96.39%
2016-07
|
1605 | 43.4% | 52.1% | |
| 케이엔알시스템 (199430)(199430) | 12,280.00 | 2025-09-26 | 2024-03-07 |
일일 K
분봉 K
|
38,300.00
2024-03-07
|
5,350.00
2024-12-09
|
21.0M
2024-03-07
|
0.0M
2024-10-30
|
+29.93%
2025-09-01
|
-17.89%
2024-05-30
|
+2.87%
2024-12
|
-32.67%
2024-04
|
372 | 41.9% | 54.3% | |
| 티엑스알로보틱스 (484810)(484810) | 15,440.00 | 2025-09-26 | 2025-03-20 |
일일 K
분봉 K
|
27,150.00
2025-03-20
|
10,960.00
2025-08-21
|
30.7M
2025-03-20
|
0.0M
2025-08-13
|
+26.41%
2025-09-05
|
-14.44%
2025-03-21
|
-
-
|
-
-
|
120 | 39.2% | 55.0% | |
| 한국전자홀딩스 (006200)(006200) | 710.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,740.00
2021-11-23
|
358.00
2020-03-23
|
92.5M
2021-03-16
|
0.0M
2020-09-08
|
+30.04%
2015-03-19
|
-26.68%
2015-04-03
|
+41.67%
2021-03
|
-31.18%
2020-03
|
2718 | 43.9% | 46.3% | |
| 아모그린텍 (125210)(125210) | 6,850.00 | 2025-09-26 | 2019-03-29 |
일일 K
분봉 K
|
21,550.00
2023-05-08
|
4,630.00
2025-04-09
|
18.4M
2019-03-29
|
0.0M
2020-08-10
|
+23.08%
2020-03-12
|
-17.46%
2020-03-11
|
+37.29%
2020-04
|
-38.15%
2021-11
|
1706 | 43.0% | 45.3% | |
| 시지트로닉스 (429270)(429270) | 6,350.00 | 2025-09-26 | 2023-08-03 |
일일 K
분봉 K
|
27,500.00
2023-08-22
|
3,700.00
2025-03-31
|
5.7M
2024-05-17
|
0.0M
2025-01-20
|
+30.00%
2024-05-02
|
-12.05%
2024-07-25
|
+35.58%
2024-05
|
-23.44%
2023-10
|
529 | 36.9% | 56.0% | |
| 이원다이애그노믹스 (245620)(245620) | 415.00 | 2025-09-26 | 2018-06-26 |
일일 K
분봉 K
|
17,050.00
2020-08-09
|
349.00
2024-01-25
|
93.4M
2024-02-27
|
-
2025-01-02
|
+100.00%
2019-07-08
|
-58.05%
2020-04-10
|
+80.00%
2020-03
|
-58.52%
2020-11
|
1767 | 36.4% | 46.4% | |
| 디케이티 (290550)(290550) | 8,300.00 | 2025-09-26 | 2018-12-21 |
일일 K
분봉 K
|
27,400.00
2021-08-08
|
2,805.00
2020-03-23
|
12.3M
2025-08-05
|
0.0M
2021-12-29
|
+100.00%
2019-07-23
|
-54.93%
2020-03-13
|
+92.44%
2020-07
|
-67.74%
2020-03
|
1709 | 44.8% | 49.0% | |
| 영림원소프트랩 (060850)(060850) | 6,340.00 | 2025-09-26 | 2020-08-12 |
일일 K
분봉 K
|
21,850.00
2020-09-08
|
4,725.00
2025-04-09
|
8.8M
2020-08-28
|
0.0M
2020-11-10
|
+29.78%
2020-08-24
|
-8.64%
2024-07-24
|
+17.22%
2020-08
|
-23.50%
2022-06
|
1265 | 41.9% | 48.2% | |
| 글로본 (019660)(019660) | 2,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,650.00
2016-06-02
|
300.00
2024-11-15
|
7.3M
2025-01-15
|
-
2025-04-14
|
+181.09%
2025-05-23
|
-29.96%
2025-03-17
|
+85.11%
2015-05
|
-36.57%
2023-11
|
2686 | 40.8% | 52.0% | |
| 나노 (187790)(187790) | 1,935.00 | 2025-09-26 | 2015-01-09 |
일일 K
분봉 K
|
7,158.00
2016-10-17
|
890.00
2020-03-24
|
28.2M
2023-04-21
|
-
2025-01-02
|
+144.56%
2016-09-12
|
-55.14%
2017-02-10
|
+155.20%
2018-01
|
-43.59%
2016-11
|
2572 | 41.3% | 46.1% | |
| 에코캡 (128540)(128540) | 1,813.00 | 2025-09-26 | 2018-12-05 |
일일 K
분봉 K
|
12,450.00
2022-06-14
|
920.00
2020-03-19
|
28.6M
2021-12-14
|
0.0M
2025-07-16
|
+35.92%
2020-08-02
|
-33.00%
2021-03-29
|
+72.68%
2021-10
|
-46.07%
2021-11
|
1737 | 45.5% | 51.2% | |
| 엔시트론 (101400)(101400) | 314.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,825.00
2018-05-24
|
299.00
2020-04-15
|
53.7M
2025-08-22
|
0.0M
2020-06-24
|
+514.07%
2018-06-17
|
-83.14%
2017-06-16
|
+377.10%
2020-05
|
-77.59%
2015-08
|
2675 | 40.8% | 51.2% | |
| 에이비프로바이오 (195990)(195990) | 193.00 | 2025-09-26 | 2015-04-13 |
일일 K
분봉 K
|
11,850.00
2016-06-12
|
179.00
2025-08-18
|
291.0M
2020-11-24
|
0.0M
2020-07-14
|
+408.62%
2017-04-12
|
-80.00%
2016-12-09
|
+473.14%
2017-04
|
-34.23%
2020-12
|
2759 | 39.1% | 49.3% | |
| 내츄럴엔도텍 (168330)(168330) | 2,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
91,200.00
2015-04-16
|
1,262.00
2024-11-14
|
46.9M
2015-05-13
|
0.0M
2022-03-03
|
+159.80%
2021-09-06
|
-29.77%
2019-02-11
|
+108.05%
2017-07
|
-51.56%
2015-04
|
2347 | 39.4% | 50.8% | |
| 케이엔제이 (272110)(272110) | 27,700.00 | 2025-09-26 | 2019-10-25 |
일일 K
분봉 K
|
27,150.00
2023-07-05
|
3,570.00
2020-03-23
|
10.6M
2019-10-25
|
0.0M
2021-01-05
|
+21.52%
2022-07-21
|
-16.13%
2020-03-10
|
+57.30%
2020-07
|
-33.07%
2020-03
|
1487 | 44.9% | 47.9% | |
| 한국금융지주 (071050)(071050) | 142,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
164,000.00
2025-07-14
|
30,000.00
2020-03-23
|
3.7M
2020-09-15
|
0.0M
2022-05-11
|
+25.36%
2020-03-17
|
-13.83%
2020-03-12
|
+30.84%
2021-04
|
-21.56%
2018-10
|
2844 | 43.9% | 44.8% | |
| 브이원텍 (251630)(251630) | 5,520.00 | 2025-09-26 | 2017-07-13 |
일일 K
분봉 K
|
48,050.00
2017-12-17
|
3,400.00
2024-12-10
|
8.3M
2023-01-03
|
0.0M
2020-06-16
|
+100.00%
2017-07-14
|
-55.13%
2018-02-05
|
+52.36%
2017-11
|
-54.31%
2018-05
|
2097 | 45.3% | 48.5% | |
| 우듬지팜 (403490)(403490) | 1,752.00 | 2025-09-26 | 2023-09-19 |
일일 K
분봉 K
|
4,030.00
2023-09-20
|
1,308.00
2025-04-07
|
116.5M
2025-05-13
|
0.1M
2025-01-24
|
+29.97%
2023-10-15
|
-16.35%
2023-10-03
|
+14.12%
2023-11
|
-21.99%
2023-10
|
501 | 41.5% | 50.7% | |
| 엠케이전자 (033160)(033160) | 8,640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,750.00
2021-08-26
|
5,020.00
2020-03-23
|
17.1M
2023-02-14
|
0.0M
2017-09-03
|
+29.97%
2025-01-31
|
-16.29%
2021-06-25
|
+41.92%
2021-06
|
-26.55%
2022-06
|
2803 | 43.1% | 44.5% | |
| 포인트모바일 (318020)(318020) | 4,555.00 | 2025-09-26 | 2020-12-03 |
일일 K
분봉 K
|
65,500.00
2021-01-10
|
2,590.00
2024-12-10
|
23.2M
2020-12-10
|
0.0M
2021-06-29
|
+100.00%
2020-12-04
|
-56.27%
2020-12-06
|
+74.86%
2021-01
|
-44.73%
2021-03
|
695 | 40.6% | 51.8% | |
| 솔디펜스 (215090)(215090) | 3,585.00 | 2025-09-26 | 2015-04-28 |
일일 K
분봉 K
|
7,460.00
2019-05-22
|
573.00
2021-01-22
|
111.4M
2021-12-23
|
-
2025-01-02
|
+68.83%
2020-07-01
|
-29.87%
2019-06-27
|
+95.00%
2021-07
|
-60.19%
2019-07
|
1843 | 36.6% | 41.8% | |
| 빌리언스 (044480)(044480) | 406.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,650.00
2018-05-16
|
283.00
2025-08-06
|
50.9M
2025-08-12
|
-
2025-07-14
|
+30.00%
2016-02-01
|
-29.98%
2020-07-22
|
+79.73%
2016-02
|
-32.37%
2022-09
|
2724 | 41.5% | 49.1% | |
| 피엠티 (147760)(147760) | 2,740.00 | 2025-09-26 | 2016-12-12 |
일일 K
분봉 K
|
13,200.00
2017-07-21
|
1,905.00
2020-03-20
|
13.7M
2020-07-03
|
0.0M
2020-05-19
|
+29.98%
2024-09-04
|
-23.94%
2020-03-13
|
+53.95%
2016-12
|
-37.96%
2020-03
|
2233 | 42.5% | 48.8% | |
| SK스퀘어 (402340)(402340) | 195,300.00 | 2025-09-26 | 2021-11-29 |
일일 K
분봉 K
|
202,500.00
2025-07-01
|
31,100.00
2023-01-03
|
8.6M
2021-11-29
|
0.1M
2024-12-26
|
+13.96%
2025-04-10
|
-11.34%
2025-04-07
|
+30.41%
2024-02
|
-17.44%
2022-06
|
997 | 45.3% | 44.9% | |
| 덕산하이메탈 (077360)(077360) | 5,950.00 | 2025-09-26 | 2015-02-06 |
일일 K
분봉 K
|
20,500.00
2022-01-16
|
1,600.00
2020-03-19
|
11.5M
2025-07-30
|
0.0M
2017-04-16
|
+100.00%
2020-03-19
|
-54.26%
2021-03-07
|
+69.99%
2020-12
|
-64.51%
2020-03
|
2708 | 44.5% | 48.9% | |
| 에스피시스템스 (317830)(317830) | 8,800.00 | 2025-09-26 | 2019-08-14 |
일일 K
분봉 K
|
19,630.00
2023-09-11
|
2,005.00
2020-03-20
|
14.6M
2023-03-17
|
0.0M
2020-05-25
|
+30.00%
2023-08-10
|
-25.00%
2020-03-15
|
+95.40%
2021-12
|
-47.40%
2019-08
|
1583 | 42.5% | 48.3% | |
| 핑거스토리 (417180)(417180) | 2,255.00 | 2025-09-26 | 2022-12-08 |
일일 K
분봉 K
|
12,800.00
2023-01-17
|
2,025.00
2024-11-15
|
33.7M
2022-12-09
|
0.0M
2025-03-24
|
+29.98%
2023-01-16
|
-13.17%
2024-07-24
|
+48.11%
2023-01
|
-26.02%
2024-10
|
694 | 39.3% | 53.0% | |
| 서울보증보험 (031210)(031210) | 52,000.00 | 2025-09-26 | 2025-03-14 |
일일 K
분봉 K
|
49,950.00
2025-07-14
|
26,550.00
2025-03-14
|
17.8M
2025-03-14
|
0.0M
2025-08-26
|
+17.80%
2025-03-19
|
-7.49%
2025-03-20
|
-
-
|
-
-
|
124 | 47.6% | 45.2% | |
| 덕산테코피아 (317330)(317330) | 16,480.00 | 2025-09-26 | 2019-08-02 |
일일 K
분봉 K
|
67,500.00
2024-06-24
|
7,340.00
2020-03-23
|
6.8M
2024-03-04
|
0.0M
2020-09-23
|
+29.92%
2024-02-25
|
-21.00%
2020-03-16
|
+61.95%
2024-02
|
-28.16%
2020-03
|
1613 | 41.0% | 48.8% | |
| 부산산업 (011390)(011390) | 82,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
250,000.00
2018-05-30
|
20,600.00
2015-01-06
|
1.0M
2016-06-21
|
0.0M
2016-05-15
|
+30.00%
2018-04-20
|
-22.73%
2018-05-11
|
+263.85%
2018-05
|
-33.58%
2018-06
|
2771 | 41.7% | 48.5% | |
| 에어레인 (163280)(163280) | 14,750.00 | 2025-09-26 | 2024-11-08 |
일일 K
분봉 K
|
25,050.00
2025-04-22
|
8,670.00
2024-12-09
|
15.7M
2024-11-08
|
0.0M
2025-09-03
|
+30.00%
2024-12-16
|
-13.97%
2024-12-06
|
+7.34%
2024-12
|
-31.04%
2024-11
|
206 | 45.1% | 51.0% | |
| 세아메카닉스 (396300)(396300) | 2,805.00 | 2025-09-26 | 2022-03-24 |
일일 K
분봉 K
|
11,400.00
2022-03-24
|
1,938.00
2025-04-09
|
50.1M
2023-04-13
|
0.0M
2024-09-27
|
+23.97%
2022-05-27
|
-16.64%
2024-07-16
|
+28.87%
2022-05
|
-16.43%
2023-10
|
892 | 41.6% | 47.6% | |
| 엑셈 (205100)(205100) | 2,335.00 | 2025-09-26 | 2015-02-13 |
일일 K
분봉 K
|
7,990.00
2015-06-12
|
1,616.00
2024-08-05
|
54.9M
2023-08-22
|
0.0M
2020-06-16
|
+116.02%
2022-03-06
|
-53.20%
2022-09-08
|
+107.12%
2022-04
|
-64.80%
2023-10
|
2748 | 43.8% | 48.0% | |
| 넥써쓰 (205500)(205500) | 3,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,775.00
2015-07-08
|
638.00
2020-03-19
|
21.9M
2025-06-24
|
0.0M
2020-09-09
|
+30.00%
2024-12-16
|
-29.94%
2019-02-01
|
+197.22%
2024-12
|
-42.03%
2018-10
|
2640 | 41.4% | 50.2% | |
| 세림B(340440) | 1,630.00 | 2025-09-26 | 2019-12-27 |
일일 K
분봉 K
|
5,070.00
2021-08-09
|
1,080.00
2024-12-10
|
51.2M
2022-07-29
|
0.0M
2020-06-26
|
+81.82%
2021-03-18
|
-22.70%
2024-07-22
|
+44.60%
2022-07
|
-24.93%
2022-09
|
1387 | 37.2% | 44.8% | |
| 티엘비 (356860)(356860) | 46,500.00 | 2025-09-26 | 2020-12-14 |
일일 K
분봉 K
|
61,000.00
2021-01-10
|
10,650.00
2024-12-10
|
6.7M
2025-03-21
|
0.0M
2022-04-06
|
+100.00%
2020-12-18
|
-54.55%
2020-12-20
|
+83.27%
2021-01
|
-61.11%
2022-06
|
1227 | 46.2% | 48.2% | |
| 한라IMS (092460)(092460) | 14,400.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,450.00
2025-09-09
|
2,426.67
2020-03-19
|
19.0M
2021-05-04
|
0.0M
2017-07-23
|
+50.00%
2020-09-21
|
-37.59%
2021-05-20
|
+38.12%
2016-07
|
-35.05%
2016-11
|
2688 | 45.1% | 47.5% | |
| DTC Co (066670)(066670) | 2,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,800.00
2021-10-06
|
2,325.00
2020-03-19
|
33.2M
2021-09-03
|
0.0M
2021-10-25
|
+29.87%
2021-03-17
|
-16.07%
2024-07-18
|
+41.92%
2021-08
|
-25.03%
2021-11
|
2728 | 42.1% | 47.4% | |
| 삼성SDI우 (006405)(006405) | 127,300.00 | 2025-09-26 | 2018-01-24 |
일일 K
분봉 K
|
625,000.00
2021-01-27
|
79,100.00
2018-05-02
|
0.9M
2020-06-12
|
0.0M
2020-03-24
|
+30.00%
2020-05-19
|
-13.74%
2020-05-21
|
+55.65%
2021-01
|
-23.22%
2024-11
|
1928 | 45.6% | 47.0% | |
| 유디엠텍 (389680)(389680) | 693.00 | 2025-09-26 | 2024-11-20 |
일일 K
분봉 K
|
1,649.00
2024-11-20
|
537.00
2025-08-20
|
57.4M
2024-11-20
|
0.1M
2025-07-21
|
+29.94%
2025-04-14
|
-21.71%
2024-12-19
|
+-19.44%
2024-11
|
-37.76%
2024-12
|
198 | 39.4% | 55.1% | |