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 | ||||||
| Satoshi Holdings Co Ltd (223310)(223310) | 3,230.00 | 2025-09-26 | 2015-12-24 |
일일 K
분봉 K
|
72,500.00
2017-05-18
|
126.00
2020-02-02
|
8.1M
2024-12-03
|
0.0M
2017-09-03
|
+2,216.68%
2018-03-29
|
-95.00%
2017-05-10
|
+3,127.59%
2020-03
|
-50.39%
2016-07
|
1719 | 42.8% | 51.2% | |
| 위세아이텍 (065370)(065370) | 6,670.00 | 2025-09-26 | 2018-04-02 |
일일 K
분봉 K
|
25,950.00
2023-02-28
|
3,310.00
2018-04-16
|
4.6M
2024-12-13
|
0.0M
2018-08-24
|
+50.00%
2020-02-18
|
-39.85%
2020-06-08
|
+74.64%
2020-07
|
-44.16%
2020-02
|
1848 | 42.4% | 47.4% | |
| 신흥에스이씨 (243840)(243840) | 4,940.00 | 2025-09-26 | 2017-09-27 |
일일 K
분봉 K
|
95,000.00
2021-08-20
|
3,755.00
2025-06-17
|
19.7M
2025-08-05
|
0.0M
2020-07-15
|
+400.00%
2022-03-24
|
-80.88%
2022-04-15
|
+39.23%
2021-08
|
-81.86%
2022-05
|
2081 | 43.2% | 48.8% | |
| 금강철강 (053260)(053260) | 4,295.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,800.00
2022-04-21
|
2,220.00
2020-03-19
|
22.5M
2022-04-06
|
0.0M
2016-12-25
|
+30.00%
2016-01-04
|
-13.74%
2022-08-21
|
+76.32%
2021-03
|
-24.87%
2016-01
|
2733 | 44.6% | 46.4% | |
| 오픈엣지테크놀로지 (394280)(394280) | 11,560.00 | 2025-09-26 | 2022-09-26 |
일일 K
분봉 K
|
38,800.00
2024-03-07
|
7,010.00
2023-01-03
|
14.9M
2023-01-31
|
0.0M
2025-09-04
|
+29.89%
2023-02-07
|
-18.62%
2024-07-17
|
+147.29%
2023-01
|
-29.93%
2022-10
|
793 | 42.5% | 46.5% | |
| 루트락 (253610)(253610) | 1,110.00 | 2025-09-26 | 2020-12-24 |
일일 K
분봉 K
|
11,100.00
2021-01-13
|
810.00
2025-06-05
|
0.2M
2021-01-13
|
0.0M
2020-12-28
|
+14.99%
2021-01-11
|
-18.26%
2025-09-02
|
+51.76%
2020-12
|
-35.67%
2023-09
|
1148 | 46.8% | 49.7% | |
| 인텔리안테크 (189300)(189300) | 46,850.00 | 2025-09-26 | 2016-10-18 |
일일 K
분봉 K
|
96,324.00
2023-03-31
|
11,250.00
2017-10-16
|
3.8M
2020-03-20
|
0.0M
2021-06-24
|
+15.97%
2020-06-15
|
-20.61%
2023-04-21
|
+58.18%
2020-12
|
-39.98%
2020-03
|
2352 | 45.6% | 46.4% | |
| 더블유씨피 (393890)(393890) | 6,600.00 | 2025-09-26 | 2022-09-30 |
일일 K
분봉 K
|
87,700.00
2023-08-01
|
6,750.00
2025-04-09
|
13.8M
2025-04-28
|
0.0M
2023-01-20
|
+21.91%
2025-04-28
|
-13.53%
2024-07-18
|
+37.22%
2023-06
|
-27.99%
2024-07
|
767 | 39.6% | 51.9% | |
| 저스템 (417840)(417840) | 12,500.00 | 2025-09-26 | 2022-10-28 |
일일 K
분봉 K
|
21,600.00
2023-06-12
|
4,925.00
2024-12-09
|
18.5M
2022-10-28
|
0.0M
2023-12-08
|
+30.00%
2023-03-14
|
-14.79%
2024-07-29
|
+58.01%
2023-03
|
-22.91%
2024-11
|
739 | 42.8% | 50.6% | |
| 신성에스티 (416180)(416180) | 33,850.00 | 2025-09-26 | 2023-10-19 |
일일 K
분봉 K
|
74,300.00
2024-02-21
|
20,750.00
2023-11-13
|
8.7M
2023-10-19
|
0.0M
2025-05-29
|
+29.88%
2024-02-02
|
-18.17%
2024-07-22
|
+67.24%
2024-02
|
-35.47%
2023-10
|
478 | 41.0% | 51.5% | |
| 중앙첨단소재 (051980)(051980) | 2,430.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,950.00
2024-10-15
|
360.00
2022-04-10
|
65.5M
2025-07-24
|
0.0M
2017-03-01
|
+290.00%
2021-02-22
|
-66.67%
2020-08-21
|
+217.98%
2021-03
|
-50.59%
2016-11
|
2739 | 41.3% | 51.4% | |
| Winners Co Ltd (479960)(479960) | 12,220.00 | 2025-09-26 | 2025-02-24 |
일일 K
분봉 K
|
39,400.00
2025-02-25
|
11,690.00
2025-09-01
|
28.8M
2025-02-24
|
0.0M
2025-09-05
|
+29.97%
2025-03-11
|
-22.79%
2025-02-25
|
-
-
|
-
-
|
137 | 38.7% | 56.9% | |
| 엠에스씨 (009780)(009780) | 10,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,850.00
2017-03-12
|
3,235.00
2020-03-24
|
12.6M
2024-10-15
|
0.0M
2021-05-12
|
+100.00%
2016-10-10
|
-53.56%
2016-10-27
|
+30.14%
2023-06
|
-52.15%
2017-10
|
2666 | 44.6% | 47.3% | |
| 유니트론텍 (142210)(142210) | 6,100.00 | 2025-09-26 | 2016-02-02 |
일일 K
분봉 K
|
35,050.00
2016-10-16
|
1,780.00
2020-03-19
|
22.1M
2022-11-10
|
0.0M
2016-08-28
|
+277.46%
2016-08-17
|
-74.63%
2016-08-18
|
+70.70%
2024-01
|
-35.23%
2022-06
|
2488 | 45.4% | 49.4% | |
| 한선엔지니어링 (452280)(452280) | 10,500.00 | 2025-09-26 | 2023-11-24 |
일일 K
분봉 K
|
20,650.00
2023-11-27
|
5,410.00
2024-04-19
|
35.4M
2023-11-24
|
0.0M
2025-05-08
|
+30.00%
2024-05-21
|
-19.50%
2023-11-26
|
+81.35%
2024-05
|
-30.71%
2023-11
|
440 | 44.5% | 53.0% | |
| 강원에너지 (114190)(114190) | 10,690.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
43,900.00
2023-03-28
|
1,550.00
2020-03-23
|
17.4M
2023-03-10
|
0.0M
2017-09-03
|
+62.80%
2022-05-25
|
-30.00%
2020-03-17
|
+228.59%
2023-03
|
-33.77%
2018-10
|
2209 | 41.6% | 48.5% | |
| 예스티 (122640)(122640) | 18,610.00 | 2025-09-26 | 2015-04-01 |
일일 K
분봉 K
|
48,200.00
2017-12-03
|
3,570.00
2015-04-13
|
7.7M
2024-11-04
|
0.0M
2015-04-09
|
+150.00%
2016-07-06
|
-60.86%
2018-02-04
|
+69.27%
2015-05
|
-62.91%
2016-01
|
2539 | 43.9% | 48.6% | |
| 에코프로에이치엔 (383310)(383310) | 23,000.00 | 2025-09-26 | 2021-05-28 |
일일 K
분봉 K
|
323,100.00
2021-07-25
|
22,100.00
2025-05-23
|
10.6M
2023-07-20
|
0.0M
2021-08-05
|
+300.00%
2021-07-15
|
-70.91%
2021-07-23
|
+171.15%
2021-07
|
-36.95%
2022-01
|
1144 | 43.1% | 51.7% | |
| 서부T(006730) | 10,030.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,900.00
2016-07-10
|
2,985.00
2020-03-19
|
7.1M
2022-03-21
|
0.0M
2016-07-17
|
+84.85%
2017-05-17
|
-47.86%
2017-03-07
|
+30.38%
2019-06
|
-30.78%
2022-06
|
2717 | 44.9% | 49.8% | |
| 웨이비스 (289930)(289930) | 8,350.00 | 2025-09-26 | 2024-10-25 |
일일 K
분봉 K
|
18,500.00
2024-10-25
|
6,630.00
2025-02-03
|
24.0M
2024-10-25
|
0.0M
2025-08-26
|
+23.40%
2024-11-06
|
-12.52%
2024-12-06
|
+3.24%
2024-11
|
-25.84%
2024-12
|
216 | 44.0% | 52.3% | |
| 노루페인트우 (090355)(090355) | 13,350.00 | 2025-09-26 | 2018-05-17 |
일일 K
분봉 K
|
80,000.00
2021-05-10
|
6,900.00
2020-03-23
|
1.0M
2019-12-19
|
0.0M
2020-06-24
|
+30.00%
2020-02-04
|
-21.60%
2021-04-20
|
+158.02%
2021-04
|
-27.37%
2019-02
|
1808 | 40.6% | 49.5% | |
| 삼성중공업 (010140)(010140) | 20,850.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
22,800.00
2025-09-11
|
2,876.00
2020-03-23
|
174.0M
2020-11-23
|
0.0M
2015-09-06
|
+39.39%
2016-06-23
|
-33.24%
2016-04-24
|
+52.24%
2016-07
|
-41.51%
2015-08
|
3043 | 45.2% | 47.2% | |
| 미래나노텍 (095500)(095500) | 9,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
36,900.00
2023-04-03
|
1,505.00
2020-03-19
|
28.0M
2022-11-03
|
0.0M
2020-09-09
|
+29.97%
2022-09-12
|
-18.01%
2020-03-13
|
+96.00%
2021-12
|
-30.57%
2018-10
|
2786 | 43.5% | 46.4% | |
| IMT Co Ltd (451220)(451220) | 10,400.00 | 2025-09-26 | 2023-10-10 |
일일 K
분봉 K
|
32,400.00
2023-10-17
|
6,110.00
2024-12-09
|
8.5M
2024-04-05
|
0.0M
2025-07-25
|
+30.00%
2023-10-12
|
-18.84%
2024-07-24
|
+17.28%
2024-01
|
-34.78%
2024-07
|
488 | 43.2% | 51.6% | |
| 유일에너테크 (340930)(340930) | 1,601.00 | 2025-09-26 | 2021-02-25 |
일일 K
분봉 K
|
41,000.00
2021-02-25
|
1,030.00
2024-12-09
|
33.1M
2023-04-19
|
0.0M
2021-03-23
|
+200.00%
2022-09-13
|
-68.88%
2022-11-06
|
+170.00%
2022-04
|
-71.30%
2023-05
|
1181 | 40.1% | 54.2% | |
| 그리드위즈 (453450)(453450) | 18,690.00 | 2025-09-26 | 2024-06-14 |
일일 K
분봉 K
|
82,200.00
2024-06-14
|
12,120.00
2025-04-09
|
22.6M
2024-06-14
|
0.0M
2025-08-28
|
+29.93%
2025-04-10
|
-15.55%
2024-08-02
|
+21.24%
2024-08
|
-46.32%
2024-07
|
304 | 44.7% | 52.3% | |
| 이스트아시아홀딩스 (900110)(900110) | 1,660.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,682.00
2015-03-13
|
45.00
2025-03-07
|
396.3M
2025-07-07
|
-
2025-09-01
|
+69.57%
2020-08-27
|
-23.58%
2016-11-08
|
+82.54%
2022-02
|
-38.34%
2020-09
|
2407 | 35.9% | 47.4% | |
| 토모큐브 (475960)(475960) | 48,750.00 | 2025-09-26 | 2024-11-07 |
일일 K
분봉 K
|
49,500.00
2025-09-05
|
9,930.00
2024-11-08
|
17.2M
2024-11-07
|
0.0M
2025-03-17
|
+27.14%
2025-05-13
|
-14.79%
2024-11-13
|
+26.22%
2024-11
|
16.73%
2024-12
|
207 | 51.7% | 44.9% | |
| IBKS제22호스팩 (448760)(448760) | 2,385.00 | 2025-09-26 | 2023-04-06 |
일일 K
분봉 K
|
2,500.00
2024-04-25
|
2,050.00
2023-04-06
|
2.0M
2023-04-06
|
-
2025-06-02
|
+6.80%
2023-07-11
|
-4.67%
2023-07-12
|
+4.90%
2024-02
|
-5.36%
2024-08
|
596 | 36.4% | 33.1% | |
| 네오크레마 (311390)(311390) | 9,320.00 | 2025-09-26 | 2019-08-22 |
일일 K
분봉 K
|
32,200.00
2022-03-03
|
3,850.00
2020-03-19
|
11.3M
2019-11-21
|
0.0M
2020-06-09
|
+30.00%
2022-02-24
|
-23.02%
2021-07-22
|
+52.07%
2021-10
|
-35.00%
2022-06
|
1561 | 44.2% | 44.6% | |
| 삼성전기우 (009155)(009155) | 84,900.00 | 2025-09-26 | 2017-09-28 |
일일 K
분봉 K
|
159,000.00
2021-01-27
|
34,100.00
2019-08-07
|
0.9M
2020-06-12
|
0.0M
2020-03-19
|
+14.10%
2020-02-05
|
-12.70%
2024-07-18
|
+46.81%
2021-01
|
-19.14%
2020-03
|
1998 | 45.6% | 46.3% | |
| 레몬 (294140)(294140) | 5,980.00 | 2025-09-26 | 2020-02-28 |
일일 K
분봉 K
|
24,679.67
2023-03-29
|
2,050.00
2023-11-12
|
37.7M
2020-04-08
|
0.0M
2020-07-02
|
+144.62%
2023-08-22
|
-50.00%
2023-08-28
|
+143.53%
2023-03
|
-31.62%
2022-09
|
1421 | 41.7% | 51.0% | |
| 오상헬스케어 (036220)(036220) | 14,210.00 | 2025-09-26 | 2024-03-13 |
일일 K
분봉 K
|
45,000.00
2024-03-13
|
9,720.00
2024-12-10
|
14.4M
2024-03-13
|
0.0M
2025-04-15
|
+24.44%
2024-08-05
|
-15.68%
2024-07-31
|
+16.62%
2024-06
|
-31.96%
2024-03
|
367 | 43.3% | 53.7% | |
| 한성크린텍 (066980)(066980) | 1,230.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,950.00
2021-04-11
|
487.00
2020-10-25
|
68.7M
2018-06-28
|
0.0M
2022-01-04
|
+879.81%
2019-07-11
|
-90.00%
2019-07-10
|
+936.73%
2019-02
|
-53.32%
2019-08
|
2738 | 43.2% | 48.2% | |
| Hanwha Investment(003535) | 6,960.00 | 2025-09-26 | 2018-05-11 |
일일 K
분봉 K
|
42,850.00
2021-04-15
|
950.00
2020-03-19
|
12.2M
2021-04-15
|
0.0M
2024-03-17
|
+30.00%
2020-06-09
|
-20.17%
2023-11-10
|
+204.57%
2021-04
|
-39.00%
2021-05
|
1839 | 41.2% | 49.5% | |
| 인터플렉스 (051370)(051370) | 8,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
71,700.00
2017-11-24
|
6,950.00
2020-03-19
|
13.5M
2024-01-22
|
0.0M
2017-03-05
|
+29.96%
2024-01-16
|
-29.92%
2017-11-20
|
+76.32%
2024-01
|
-30.54%
2017-12
|
2839 | 42.5% | 46.2% | |
| 네패스아크 (330860)(330860) | 16,780.00 | 2025-09-26 | 2020-11-17 |
일일 K
분봉 K
|
62,000.00
2021-01-22
|
8,790.00
2024-12-10
|
10.6M
2020-11-17
|
0.0M
2020-11-26
|
+30.00%
2025-06-18
|
-19.36%
2024-07-23
|
+47.51%
2023-11
|
-29.74%
2022-06
|
1247 | 40.9% | 50.9% | |
| 덕산네오룩스 (213420)(213420) | 45,000.00 | 2025-09-26 | 2015-02-06 |
일일 K
분봉 K
|
75,700.00
2021-09-01
|
6,750.00
2015-08-24
|
2.7M
2025-08-13
|
0.0M
2020-03-23
|
+100.00%
2016-06-15
|
-51.44%
2016-09-21
|
+149.59%
2016-07
|
-54.78%
2015-05
|
2825 | 42.4% | 47.4% | |
| 하이드로리튬 (101670)(101670) | 2,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60,900.00
2023-04-07
|
641.00
2020-03-24
|
49.3M
2025-08-12
|
0.0M
2021-09-15
|
+30.00%
2018-02-23
|
-29.96%
2022-08-25
|
+319.72%
2022-09
|
-40.78%
2024-01
|
2782 | 42.7% | 45.6% | |
| 브이엠 (089970)(089970) | 16,870.00 | 2025-09-26 | 2018-08-23 |
일일 K
분봉 K
|
29,000.00
2021-04-20
|
4,230.00
2018-10-30
|
6.5M
2019-04-05
|
0.0M
2020-05-25
|
+20.78%
2024-06-03
|
-14.67%
2020-06-05
|
+41.67%
2023-06
|
-29.10%
2018-10
|
1804 | 43.2% | 48.2% | |
| 텔레칩스 (054450)(054450) | 12,990.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
38,550.00
2024-02-16
|
4,540.00
2020-03-19
|
32.1M
2021-01-11
|
0.0M
2017-08-27
|
+30.01%
2017-05-11
|
-28.27%
2016-08-23
|
+87.50%
2020-09
|
-23.16%
2022-06
|
2828 | 44.3% | 44.6% | |
| 딥노이드 (315640)(315640) | 4,650.00 | 2025-09-26 | 2021-08-17 |
일일 K
분봉 K
|
46,350.00
2021-11-21
|
2,467.10
2022-10-13
|
16.9M
2023-02-24
|
0.0M
2021-12-13
|
+117.07%
2022-04-22
|
-59.77%
2023-07-24
|
+74.57%
2023-02
|
-66.94%
2023-03
|
1055 | 45.6% | 51.1% | |
| 원익피앤이 (217820)(217820) | 2,625.00 | 2025-09-26 | 2015-12-07 |
일일 K
분봉 K
|
26,500.00
2015-12-15
|
1,757.00
2025-04-09
|
72.9M
2023-08-03
|
0.0M
2020-06-10
|
+100.00%
2017-07-28
|
-55.38%
2017-07-27
|
+105.58%
2018-09
|
-52.80%
2018-05
|
2546 | 43.1% | 48.5% | |
| 유니슨 (018000)(018000) | 1,130.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,910.00
2020-09-09
|
555.00
2024-11-13
|
102.4M
2020-06-26
|
0.0M
2021-05-10
|
+30.00%
2023-06-01
|
-22.87%
2024-12-05
|
+117.84%
2020-05
|
-27.36%
2023-10
|
2843 | 41.6% | 49.9% | |
| 인투셀 (287840)(287840) | 36,200.00 | 2025-09-26 | 2025-05-23 |
일일 K
분봉 K
|
52,400.00
2025-05-29
|
21,400.00
2025-08-11
|
14.4M
2025-05-23
|
0.1M
2025-08-04
|
+28.61%
2025-05-26
|
-25.90%
2025-07-10
|
-
-
|
-
-
|
77 | 45.5% | 45.5% | |
| 이노와이어리스 (073490)(073490) | 20,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
71,000.00
2020-09-08
|
7,980.00
2016-12-08
|
2.2M
2016-11-29
|
0.0M
2020-12-08
|
+20.39%
2020-02-10
|
-12.67%
2024-07-24
|
+39.06%
2017-12
|
-27.60%
2022-06
|
2757 | 43.0% | 45.6% | |
| 일승 (333430)(333430) | 7,400.00 | 2025-09-26 | 2019-11-06 |
일일 K
분봉 K
|
10,430.00
2025-09-11
|
1,965.00
2019-12-17
|
35.6M
2025-07-31
|
0.0M
2020-07-28
|
+53.41%
2021-02-05
|
-12.33%
2021-10-29
|
+55.48%
2024-11
|
-24.58%
2022-09
|
1399 | 40.0% | 44.8% | |
| 비아이매트릭스 (413640)(413640) | 14,000.00 | 2025-09-26 | 2023-11-09 |
일일 K
분봉 K
|
24,000.00
2025-06-23
|
7,280.00
2025-01-24
|
7.3M
2024-05-22
|
0.0M
2024-10-10
|
+30.00%
2024-05-13
|
-19.34%
2024-01-25
|
+40.40%
2024-05
|
-19.20%
2024-06
|
460 | 42.8% | 51.1% | |
| 코오롱 (002020)(002020) | 40,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
93,000.00
2015-11-25
|
8,680.00
2020-03-20
|
5.4M
2020-04-16
|
0.0M
2020-07-21
|
+29.83%
2020-04-02
|
-19.49%
2019-03-27
|
+64.21%
2015-05
|
-34.14%
2019-05
|
2766 | 43.5% | 46.7% | |
| 트윔 (290090)(290090) | 8,170.00 | 2025-09-26 | 2021-11-17 |
일일 K
분봉 K
|
57,200.00
2021-11-17
|
6,600.00
2024-12-09
|
5.2M
2021-11-17
|
0.0M
2025-01-10
|
+29.90%
2025-07-15
|
-12.85%
2022-08-30
|
+28.03%
2022-07
|
-27.13%
2021-11
|
959 | 38.8% | 54.5% | |