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 | ||||||
| 한화 (000880)(000880) | 83,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
113,500.00
2025-07-01
|
11,850.00
2020-03-23
|
10.5M
2020-06-09
|
0.0M
2016-06-12
|
+26.70%
2020-05-18
|
-15.25%
2020-03-12
|
+36.18%
2020-04
|
-23.31%
2020-03
|
2888 | 42.5% | 44.6% | |
| 데이타솔루션 (263800)(263800) | 5,530.00 | 2025-09-26 | 2017-08-03 |
일일 K
분봉 K
|
11,600.00
2020-09-08
|
1,845.00
2020-03-23
|
27.9M
2020-07-10
|
0.0M
2020-06-23
|
+30.00%
2017-08-04
|
-22.05%
2020-03-12
|
+83.51%
2020-04
|
-34.78%
2018-10
|
2128 | 44.7% | 46.3% | |
| 엔피케이 (048830)(048830) | 1,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,668.00
2016-04-21
|
951.00
2024-12-09
|
30.9M
2022-05-11
|
0.0M
2017-09-03
|
+29.99%
2017-03-23
|
-18.45%
2017-04-02
|
+138.92%
2015-12
|
-43.26%
2017-04
|
2726 | 43.6% | 46.9% | |
| 아비코전자 (036010)(036010) | 8,720.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,400.00
2023-07-14
|
2,800.00
2020-03-23
|
11.2M
2020-10-08
|
0.0M
2017-02-05
|
+21.94%
2023-04-27
|
-21.15%
2020-03-15
|
+59.59%
2020-07
|
-35.45%
2020-03
|
2778 | 44.1% | 45.5% | |
| 우정바이오 (215380)(215380) | 1,629.00 | 2025-09-26 | 2015-05-18 |
일일 K
분봉 K
|
14,800.00
2020-08-26
|
1,100.00
2024-06-24
|
29.1M
2020-08-21
|
0.0M
2016-04-04
|
+168.62%
2018-04-06
|
-60.00%
2017-07-06
|
+287.73%
2018-03
|
-32.99%
2018-10
|
2607 | 41.4% | 47.8% | |
| 휴메딕스 (200670)(200670) | 54,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
99,020.00
2015-06-26
|
10,000.00
2020-03-19
|
4.3M
2021-04-16
|
0.0M
2020-05-28
|
+30.00%
2021-04-13
|
-20.52%
2020-03-16
|
+73.18%
2015-01
|
-22.04%
2018-05
|
2752 | 45.2% | 48.0% | |
| 대명소노시즌 (007720)(007720) | 913.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,100.00
2018-06-07
|
494.00
2024-04-19
|
91.2M
2024-10-11
|
0.0M
2021-07-06
|
+29.99%
2024-09-05
|
-22.54%
2019-02-28
|
+76.33%
2024-10
|
-36.74%
2018-10
|
2723 | 42.0% | 48.2% | |
| 쓰리빌리언 (394800)(394800) | 7,740.00 | 2025-09-26 | 2024-11-14 |
일일 K
분봉 K
|
8,280.00
2025-06-17
|
3,025.00
2024-11-19
|
67.0M
2024-11-14
|
0.1M
2025-08-29
|
+30.00%
2024-11-25
|
-19.76%
2024-11-14
|
+53.90%
2024-11
|
-21.23%
2024-12
|
202 | 43.6% | 52.0% | |
| 워트 (396470)(396470) | 7,720.00 | 2025-09-26 | 2023-10-26 |
일일 K
분봉 K
|
18,290.00
2024-06-26
|
6,310.00
2025-04-09
|
38.9M
2023-10-26
|
0.0M
2025-07-16
|
+29.92%
2023-10-30
|
-18.54%
2024-07-18
|
+47.50%
2024-06
|
-31.04%
2023-11
|
476 | 42.4% | 52.3% | |
| 휴온스 (243070)(243070) | 29,500.00 | 2025-09-26 | 2016-06-03 |
일일 K
분봉 K
|
122,100.00
2018-05-01
|
21,800.00
2024-12-10
|
7.7M
2021-04-30
|
0.0M
2017-02-12
|
+45.20%
2017-08-08
|
-34.02%
2017-11-23
|
+46.13%
2023-08
|
-42.03%
2017-01
|
2422 | 46.9% | 48.6% | |
| 한국정보인증 (053300)(053300) | 6,580.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,050.00
2015-09-18
|
2,100.00
2020-03-20
|
60.4M
2020-09-16
|
0.0M
2021-05-12
|
+30.00%
2020-05-08
|
-15.84%
2020-03-16
|
+188.63%
2015-03
|
-28.72%
2018-10
|
2765 | 44.1% | 45.9% | |
| 탑머티리얼 (360070)(360070) | 21,550.00 | 2025-09-26 | 2022-10-18 |
일일 K
분봉 K
|
98,600.00
2024-02-23
|
20,350.00
2025-09-02
|
8.6M
2022-10-18
|
0.0M
2024-11-01
|
+29.98%
2025-02-17
|
-14.96%
2024-07-17
|
+90.45%
2023-03
|
-27.05%
2023-09
|
764 | 39.9% | 50.0% | |
| 아이티센 (124500)(124500) | 16,770.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,000.00
2025-06-24
|
2,750.00
2018-01-11
|
22.3M
2023-12-15
|
0.0M
2020-03-26
|
+132.61%
2016-05-23
|
-57.42%
2016-05-24
|
+256.79%
2016-07
|
-45.37%
2024-03
|
2754 | 44.2% | 46.0% | |
| 파워넷 (037030)(037030) | 3,170.00 | 2025-09-26 | 2018-06-07 |
일일 K
분봉 K
|
12,400.00
2018-06-11
|
1,830.00
2020-03-23
|
78.2M
2021-10-28
|
0.0M
2024-10-29
|
+29.99%
2019-01-08
|
-20.12%
2020-03-12
|
+53.91%
2021-10
|
-31.18%
2021-11
|
1916 | 42.7% | 46.5% | |
| ICH Co Ltd (368600)(368600) | 2,150.00 | 2025-09-26 | 2022-07-29 |
일일 K
분봉 K
|
27,650.00
2022-10-16
|
2,110.00
2025-09-09
|
9.6M
2023-03-21
|
0.0M
2025-03-18
|
+200.00%
2022-09-22
|
-70.42%
2022-09-02
|
+34.47%
2023-11
|
-17.79%
2024-05
|
789 | 40.2% | 52.6% | |
| 드림텍 (192650)(192650) | 6,110.00 | 2025-09-26 | 2019-03-14 |
일일 K
분봉 K
|
21,574.60
2020-08-04
|
2,690.70
2020-03-19
|
46.8M
2020-06-04
|
0.0M
2025-07-16
|
+29.78%
2020-11-12
|
-21.36%
2020-03-18
|
+78.16%
2020-07
|
-26.07%
2023-10
|
1748 | 43.3% | 46.7% | |
| 에이직랜드 (445090)(445090) | 29,400.00 | 2025-09-26 | 2023-11-13 |
일일 K
분봉 K
|
84,500.00
2024-03-13
|
22,050.00
2024-12-09
|
8.9M
2024-10-31
|
0.0M
2025-08-22
|
+29.98%
2024-09-27
|
-22.59%
2024-07-22
|
+69.64%
2023-11
|
-34.52%
2024-11
|
464 | 45.5% | 49.6% | |
| 삼화콘덴서 (001820)(001820) | 31,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,500.00
2018-07-13
|
3,640.00
2015-01-26
|
5.7M
2015-10-20
|
0.0M
2020-06-11
|
+29.92%
2015-09-22
|
-15.44%
2024-07-30
|
+63.68%
2017-11
|
-30.74%
2020-03
|
2868 | 42.4% | 45.6% | |
| 상아프론테크 (089980)(089980) | 15,960.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
77,700.00
2021-09-14
|
5,620.00
2015-01-07
|
5.8M
2017-04-20
|
0.0M
2020-03-23
|
+19.59%
2020-05-12
|
-20.23%
2020-03-03
|
+81.13%
2020-07
|
-28.53%
2018-10
|
2836 | 43.1% | 44.5% | |
| 한국정밀기계 (101680)(101680) | 2,360.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,370.00
2015-03-12
|
1,275.00
2020-08-27
|
8.9M
2023-03-29
|
0.0M
2017-08-15
|
+159.72%
2023-03-28
|
-30.00%
2017-08-03
|
+35.23%
2024-12
|
-40.16%
2017-08
|
1682 | 44.5% | 48.5% | |
| 힘스 (238490)(238490) | 3,915.00 | 2025-09-26 | 2017-07-20 |
일일 K
분봉 K
|
39,900.00
2017-07-25
|
3,135.00
2025-04-09
|
10.1M
2023-05-31
|
0.0M
2020-07-27
|
+100.00%
2018-06-19
|
-56.01%
2020-06-11
|
+172.89%
2019-06
|
-57.53%
2018-05
|
2121 | 42.4% | 48.3% | |
| 인텍플러스 (064290)(064290) | 16,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,450.00
2023-07-28
|
2,640.00
2016-02-12
|
4.4M
2020-06-19
|
0.0M
2020-05-27
|
+29.98%
2024-06-10
|
-25.00%
2018-01-07
|
+50.62%
2023-06
|
-27.94%
2022-06
|
2744 | 43.6% | 47.5% | |
| 선익시스템 (171090)(171090) | 43,600.00 | 2025-09-26 | 2017-09-20 |
일일 K
분봉 K
|
75,500.00
2024-06-13
|
3,420.00
2020-03-19
|
13.2M
2021-05-18
|
0.0M
2021-04-15
|
+50.00%
2018-07-31
|
-40.96%
2017-09-24
|
+76.92%
2021-05
|
-32.91%
2022-10
|
2120 | 42.8% | 46.0% | |
| 티사이언티픽 (057680)(057680) | 1,140.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,920.00
2017-12-19
|
702.00
2025-04-09
|
72.4M
2021-12-02
|
0.0M
2017-03-12
|
+30.00%
2021-10-20
|
-31.19%
2017-12-06
|
+60.00%
2020-07
|
-35.48%
2017-09
|
2789 | 43.5% | 48.8% | |
| 에이엘티 (172670)(172670) | 8,710.00 | 2025-09-26 | 2023-07-27 |
일일 K
분봉 K
|
32,750.00
2023-07-27
|
5,040.00
2024-12-10
|
7.4M
2025-02-11
|
0.0M
2024-10-11
|
+22.62%
2025-02-07
|
-22.21%
2024-07-19
|
+53.93%
2024-12
|
-31.73%
2024-07
|
543 | 40.0% | 52.7% | |
| 레이저옵텍 (199550)(199550) | 6,900.00 | 2025-09-26 | 2024-02-01 |
일일 K
분봉 K
|
20,350.00
2024-02-01
|
4,660.00
2024-12-09
|
15.2M
2025-03-21
|
0.0M
2024-12-27
|
+30.00%
2025-02-11
|
-19.35%
2024-02-22
|
+4.59%
2024-06
|
-24.46%
2024-03
|
398 | 40.5% | 54.3% | |
| 오브젠 (417860)(417860) | 13,110.00 | 2025-09-26 | 2023-01-30 |
일일 K
분봉 K
|
81,000.00
2023-02-07
|
7,610.00
2024-12-09
|
3.5M
2023-02-03
|
0.0M
2025-03-27
|
+30.00%
2025-06-11
|
-21.50%
2025-06-26
|
+38.63%
2023-02
|
-32.71%
2024-08
|
663 | 41.6% | 53.4% | |
| 두산로보틱스 (454910)(454910) | 66,600.00 | 2025-09-26 | 2023-10-05 |
일일 K
분봉 K
|
124,500.00
2023-12-21
|
32,150.00
2023-10-27
|
23.2M
2023-10-05
|
0.1M
2025-05-02
|
+28.11%
2025-01-02
|
-14.06%
2024-07-16
|
+131.09%
2023-11
|
-39.10%
2024-01
|
490 | 42.0% | 49.4% | |
| 엘케이켐 (489500)(489500) | 21,050.00 | 2025-09-26 | 2025-02-25 |
일일 K
분봉 K
|
77,800.00
2025-02-25
|
16,460.00
2025-08-25
|
10.7M
2025-02-25
|
0.0M
2025-09-03
|
+18.68%
2025-03-13
|
-25.68%
2025-02-26
|
-
-
|
-
-
|
136 | 42.6% | 52.9% | |
| 컨텍 (451760)(451760) | 8,400.00 | 2025-09-26 | 2023-11-09 |
일일 K
분봉 K
|
25,350.00
2024-01-11
|
7,600.00
2024-09-09
|
15.5M
2023-11-10
|
0.0M
2025-09-04
|
+25.99%
2024-09-11
|
-15.80%
2023-11-10
|
+16.68%
2024-03
|
-23.59%
2024-07
|
460 | 43.0% | 51.3% | |
| 대성하이텍 (129920)(129920) | 3,970.00 | 2025-09-26 | 2022-08-22 |
일일 K
분봉 K
|
16,550.00
2022-08-25
|
2,825.00
2025-02-04
|
23.2M
2023-04-20
|
0.0M
2024-12-30
|
+29.99%
2022-11-16
|
-15.27%
2022-09-13
|
+21.37%
2023-01
|
-34.39%
2022-09
|
787 | 40.2% | 51.1% | |
| 와이즈넛 (096250)(096250) | 14,110.00 | 2025-09-26 | 2025-01-24 |
일일 K
분봉 K
|
20,200.00
2025-06-18
|
9,300.00
2025-03-31
|
6.4M
2025-04-15
|
0.0M
2025-09-03
|
+29.97%
2025-02-10
|
-10.37%
2025-06-12
|
-
-
|
-
-
|
154 | 39.6% | 55.2% | |
| 미래반도체 (254490)(254490) | 16,960.00 | 2025-09-26 | 2023-01-27 |
일일 K
분봉 K
|
37,900.00
2023-04-07
|
9,100.00
2025-04-09
|
14.9M
2023-01-30
|
0.0M
2025-04-01
|
+30.00%
2025-04-10
|
-18.84%
2024-07-30
|
+71.73%
2023-03
|
-31.15%
2023-04
|
679 | 40.2% | 52.4% | |
| 칩스앤미디어 (094360)(094360) | 15,840.00 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
42,250.00
2023-07-16
|
519.00
2015-01-26
|
39.2M
2015-08-05
|
0.0M
2016-09-25
|
+160.04%
2018-03-22
|
-66.32%
2019-07-30
|
+121.20%
2021-10
|
-70.12%
2017-04
|
2848 | 48.4% | 47.2% | |
| 레이 (228670)(228670) | 5,500.00 | 2025-09-26 | 2019-08-08 |
일일 K
분봉 K
|
60,000.00
2021-01-17
|
5,070.00
2024-12-10
|
11.6M
2019-08-08
|
0.0M
2021-06-30
|
+100.00%
2019-08-09
|
-55.33%
2020-03-12
|
+110.21%
2021-01
|
-60.26%
2020-03
|
1586 | 42.7% | 51.0% | |
| 알에프텍 (061040)(061040) | 2,525.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,700.00
2020-09-02
|
2,300.00
2025-08-28
|
24.3M
2020-06-18
|
0.0M
2016-10-03
|
+50.01%
2016-07-29
|
-40.34%
2016-09-05
|
+33.66%
2020-08
|
-34.67%
2016-10
|
2768 | 43.1% | 46.8% | |
| 에스피지 (058610)(058610) | 26,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
44,800.00
2023-09-11
|
3,340.00
2020-03-23
|
21.1M
2023-03-15
|
0.0M
2017-08-20
|
+29.49%
2018-02-09
|
-19.43%
2020-03-18
|
+67.60%
2023-03
|
-33.82%
2023-10
|
2827 | 43.8% | 44.3% | |
| 넥스턴 (089140)(089140) | 2,405.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
67,000.00
2021-06-23
|
1,585.00
2023-03-12
|
11.2M
2023-04-11
|
0.0M
2017-07-16
|
+549.62%
2021-06-13
|
-80.00%
2021-06-11
|
+457.30%
2021-04
|
-78.45%
2021-10
|
2731 | 42.4% | 50.6% | |
| 솔루에타 (154040)(154040) | 1,136.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,200.00
2015-03-11
|
918.00
2025-03-26
|
38.0M
2023-06-27
|
0.0M
2020-08-12
|
+29.97%
2016-10-18
|
-29.98%
2017-03-05
|
+37.97%
2020-04
|
-36.16%
2024-11
|
2735 | 44.1% | 47.4% | |
| 제룡산업 (147830)(147830) | 5,890.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,500.00
2018-03-28
|
1,502.50
2020-03-19
|
47.3M
2024-06-21
|
0.0M
2021-10-18
|
+100.00%
2019-08-22
|
-58.26%
2020-12-16
|
+92.61%
2016-09
|
-47.36%
2019-08
|
2787 | 46.1% | 45.7% | |
| 알체라 (347860)(347860) | 2,945.00 | 2025-09-26 | 2020-12-21 |
일일 K
분봉 K
|
49,500.00
2021-07-25
|
1,255.00
2025-04-09
|
33.1M
2025-06-17
|
0.0M
2022-10-21
|
+31.64%
2022-07-19
|
-31.43%
2021-01-11
|
+118.60%
2023-01
|
-49.44%
2024-06
|
1249 | 44.7% | 52.5% | |
| 우진엔텍 (457550)(457550) | 22,900.00 | 2025-09-26 | 2024-01-24 |
일일 K
분봉 K
|
51,300.00
2024-05-31
|
13,150.00
2024-12-09
|
8.8M
2024-02-02
|
0.0M
2025-08-18
|
+29.98%
2024-02-05
|
-30.00%
2024-01-26
|
+55.48%
2024-05
|
-41.43%
2024-07
|
404 | 46.8% | 49.8% | |
| 이뮨온시아 (424870)(424870) | 5,450.00 | 2025-09-26 | 2025-05-19 |
일일 K
분봉 K
|
8,300.00
2025-05-19
|
4,455.00
2025-07-02
|
197.2M
2025-05-19
|
0.2M
2025-08-13
|
+19.50%
2025-07-10
|
-11.18%
2025-05-23
|
-
-
|
-
-
|
81 | 42.0% | 50.6% | |
| 녹십자웰빙 (234690)(234690) | 9,360.00 | 2025-09-26 | 2019-10-14 |
일일 K
분봉 K
|
18,800.00
2020-09-15
|
5,060.00
2020-03-19
|
13.6M
2024-09-20
|
0.0M
2021-03-11
|
+29.95%
2020-03-20
|
-19.88%
2020-03-13
|
+35.88%
2024-02
|
-18.16%
2022-09
|
1503 | 42.3% | 48.3% | |
| 센서뷰 (321370)(321370) | 1,305.00 | 2025-09-26 | 2023-07-19 |
일일 K
분봉 K
|
10,945.66
2023-07-19
|
1,085.00
2025-04-09
|
55.3M
2023-07-19
|
0.0M
2024-09-09
|
+29.97%
2024-11-20
|
-31.92%
2023-07-23
|
+10.04%
2023-08
|
-34.74%
2023-10
|
548 | 43.8% | 52.2% | |
| 에스비비테크 (389500)(389500) | 23,900.00 | 2025-09-26 | 2022-10-17 |
일일 K
분봉 K
|
95,000.00
2023-03-23
|
12,000.00
2024-08-05
|
6.3M
2023-09-04
|
0.0M
2024-07-19
|
+30.00%
2025-01-02
|
-20.60%
2024-07-19
|
+123.42%
2023-01
|
-38.55%
2023-04
|
766 | 40.3% | 50.7% | |
| 쏘카 (403550)(403550) | 11,940.00 | 2025-09-26 | 2022-08-22 |
일일 K
분봉 K
|
29,600.00
2022-08-23
|
11,350.00
2025-09-04
|
6.6M
2023-10-25
|
0.0M
2025-04-24
|
+22.55%
2023-09-26
|
-14.85%
2023-09-27
|
+26.78%
2023-10
|
-35.35%
2022-09
|
773 | 43.6% | 49.0% | |
| S(103230) | 4,340.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,850.00
2018-07-25
|
1,205.00
2020-03-23
|
7.6M
2023-07-05
|
0.0M
2016-05-29
|
+41.72%
2023-03-28
|
-29.80%
2019-03-07
|
+103.72%
2015-02
|
-57.89%
2019-03
|
2167 | 45.0% | 48.3% | |
| 성우 (458650)(458650) | 11,440.00 | 2025-09-26 | 2024-10-31 |
일일 K
분봉 K
|
36,650.00
2024-11-11
|
11,410.00
2025-05-27
|
9.9M
2024-10-31
|
0.0M
2025-09-09
|
+29.96%
2024-11-07
|
-14.37%
2024-11-12
|
+-16.21%
2024-12
|
-29.72%
2024-11
|
197 | 40.6% | 55.8% | |
| 코윈테크 (282880)(282880) | 15,310.00 | 2025-09-26 | 2019-08-05 |
일일 K
분봉 K
|
44,302.00
2023-07-25
|
11,233.00
2024-12-10
|
9.3M
2021-10-28
|
0.0M
2025-07-16
|
+29.98%
2024-10-22
|
-20.20%
2020-08-14
|
+60.40%
2021-10
|
-43.33%
2020-03
|
1610 | 47.0% | 49.2% | |