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 | ||||||
| 프로티아 (303360)(303360) | 4,650.00 | 2025-09-26 | 2019-10-11 |
일일 K
분봉 K
|
16,150.00
2020-09-18
|
2,430.00
2024-12-09
|
8.7M
2023-06-16
|
0.0M
2022-03-16
|
+14.99%
2020-06-29
|
-14.93%
2021-04-07
|
+67.10%
2020-07
|
-36.38%
2023-06
|
1458 | 42.2% | 48.5% | |
| 엠앤씨솔루션 (484870)(484870) | 207,500.00 | 2025-09-26 | 2024-12-16 |
일일 K
분봉 K
|
222,000.00
2025-09-03
|
41,600.00
2024-12-30
|
3.2M
2024-12-16
|
0.0M
2025-09-09
|
+13.06%
2025-01-24
|
-10.63%
2025-08-19
|
+-17.28%
2024-12
|
-17.28%
2024-12
|
180 | 53.9% | 40.0% | |
| 아이티센피엔에스 (232830)(232830) | 2,365.00 | 2025-09-26 | 2016-11-29 |
일일 K
분봉 K
|
11,800.00
2023-06-29
|
579.00
2018-01-05
|
67.5M
2023-06-29
|
0.0M
2020-11-10
|
+29.93%
2024-11-25
|
-16.90%
2023-07-04
|
+125.63%
2018-01
|
-51.90%
2021-03
|
2105 | 45.0% | 48.4% | |
| 이랜텍 (054210)(054210) | 7,220.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,850.00
2022-04-22
|
2,010.00
2018-10-30
|
23.2M
2020-07-29
|
0.0M
2016-10-30
|
+29.99%
2016-02-16
|
-18.15%
2020-03-11
|
+61.00%
2016-02
|
-32.28%
2022-09
|
2788 | 42.4% | 46.8% | |
| 코츠테크놀로지 (448710)(448710) | 19,690.00 | 2025-09-26 | 2023-08-10 |
일일 K
분봉 K
|
30,650.00
2024-07-16
|
11,050.00
2023-11-10
|
8.6M
2023-08-10
|
0.0M
2024-12-24
|
+29.91%
2023-08-29
|
-14.28%
2024-07-24
|
+37.24%
2024-03
|
-29.22%
2024-11
|
529 | 43.7% | 50.5% | |
| 오르비텍 (046120)(046120) | 3,410.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,079.00
2015-09-03
|
1,410.00
2020-03-23
|
69.2M
2020-10-07
|
0.0M
2017-12-03
|
+29.99%
2018-05-02
|
-26.76%
2019-02-27
|
+107.76%
2018-04
|
-35.81%
2018-10
|
2850 | 42.8% | 46.9% | |
| 웰바이오텍 (010600)(010600) | 545.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2018-07-10
|
519.00
2024-03-29
|
67.1M
2023-07-11
|
-
2025-01-02
|
+30.00%
2016-06-20
|
-29.82%
2018-10-31
|
+148.12%
2023-07
|
-42.07%
2024-03
|
2612 | 37.3% | 45.9% | |
| 바이오톡스텍 (086040)(086040) | 3,095.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,600.00
2018-04-16
|
2,690.00
2025-04-08
|
17.8M
2020-04-08
|
0.0M
2020-03-25
|
+29.98%
2018-01-16
|
-19.44%
2018-01-18
|
+91.51%
2020-11
|
-38.04%
2018-10
|
2778 | 42.1% | 47.9% | |
| 아모센스 (357580)(357580) | 8,700.00 | 2025-09-26 | 2021-06-25 |
일일 K
분봉 K
|
28,450.00
2021-09-16
|
4,445.00
2024-12-09
|
21.1M
2021-06-25
|
0.0M
2021-08-12
|
+29.97%
2023-07-24
|
-29.86%
2023-07-26
|
+54.63%
2021-09
|
-27.22%
2022-06
|
1099 | 43.6% | 46.7% | |
| Pentastone Electronics Inc (332570)(332570) | 5,950.00 | 2025-09-26 | 2020-07-31 |
일일 K
분봉 K
|
20,200.00
2020-07-31
|
2,010.00
2024-12-02
|
36.7M
2025-08-06
|
0.0M
2020-08-31
|
+29.91%
2025-01-21
|
-17.80%
2022-01-23
|
+41.23%
2023-05
|
-23.13%
2022-06
|
1300 | 42.0% | 49.6% | |
| 카카오 (035720)(035720) | 59,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
504,000.00
2021-02-21
|
13,980.00
2016-11-09
|
18.8M
2021-09-14
|
0.0M
2016-10-23
|
+400.00%
2016-05-27
|
-81.45%
2020-03-11
|
+456.82%
2021-01
|
-83.18%
2018-04
|
3008 | 44.3% | 46.1% | |
| 길교이앤씨 (456700)(456700) | 7,460.00 | 2025-09-26 | 2023-07-26 |
일일 K
분봉 K
|
25,000.00
2023-07-26
|
6,630.00
2025-07-16
|
0.0M
2025-07-16
|
-
2025-01-10
|
+2.84%
2024-08-28
|
-15.94%
2025-02-20
|
+-0.51%
2024-09
|
-7.86%
2024-06
|
45 | 4.4% | 66.7% | |
| 우리기술 (032820)(032820) | 4,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,240.00
2025-07-01
|
458.00
2015-01-21
|
234.7M
2021-06-08
|
0.0M
2017-03-12
|
+29.95%
2016-07-05
|
-21.92%
2016-04-25
|
+362.59%
2018-04
|
-32.28%
2018-10
|
2831 | 43.0% | 45.2% | |
| 신시웨이 (290560)(290560) | 7,070.00 | 2025-09-26 | 2023-11-03 |
일일 K
분봉 K
|
21,650.00
2023-11-03
|
5,290.00
2024-12-09
|
5.1M
2023-11-29
|
0.0M
2024-07-17
|
+29.96%
2023-11-20
|
-19.50%
2023-11-08
|
+18.12%
2024-01
|
-16.83%
2023-12
|
459 | 42.0% | 52.3% | |
| 이녹스 (088390)(088390) | 9,730.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
58,800.00
2023-04-18
|
2,505.00
2020-03-23
|
5.8M
2017-07-19
|
0.0M
2020-08-19
|
+73.68%
2017-03-01
|
-46.50%
2016-08-30
|
+50.62%
2021-04
|
-47.96%
2015-06
|
2702 | 43.1% | 48.8% | |
| 피노 (033790)(033790) | 3,810.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,410.00
2024-08-01
|
683.00
2019-11-06
|
26.2M
2020-01-07
|
0.0M
2016-11-20
|
+53.56%
2023-03-30
|
-29.96%
2019-03-08
|
+156.54%
2024-05
|
-30.22%
2019-07
|
1871 | 42.9% | 49.8% | |
| 파로스아이바이오 (388870)(388870) | 5,520.00 | 2025-09-26 | 2023-07-27 |
일일 K
분봉 K
|
25,000.00
2023-08-31
|
5,300.00
2025-04-09
|
19.6M
2023-08-01
|
0.0M
2025-08-21
|
+29.97%
2023-07-28
|
-19.65%
2024-07-23
|
+66.90%
2023-07
|
-36.20%
2023-09
|
546 | 44.7% | 48.7% | |
| 아이씨디 (040910)(040910) | 4,280.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,500.00
2020-01-02
|
3,625.00
2025-08-07
|
15.3M
2024-04-08
|
0.0M
2021-07-08
|
+30.00%
2025-01-09
|
-18.81%
2025-03-21
|
+38.94%
2019-01
|
-25.23%
2016-08
|
2778 | 43.3% | 45.4% | |
| 어반리튬 (073570)(073570) | 1,235.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,500.00
2023-04-14
|
641.00
2017-09-14
|
29.8M
2025-08-11
|
0.0M
2016-08-15
|
+549.57%
2022-09-21
|
-82.28%
2018-04-27
|
+555.98%
2022-10
|
-83.50%
2020-03
|
2593 | 41.0% | 51.5% | |
| 에스피소프트 (443670)(443670) | 6,080.00 | 2025-09-26 | 2024-02-15 |
일일 K
분봉 K
|
27,600.00
2024-03-07
|
5,460.00
2024-11-15
|
48.6M
2024-02-16
|
0.0M
2025-09-03
|
+30.00%
2024-04-04
|
-22.50%
2024-03-06
|
+27.14%
2024-04
|
-31.91%
2024-07
|
388 | 42.5% | 53.6% | |
| 네오펙트 (290660)(290660) | 912.00 | 2025-09-26 | 2018-11-28 |
일일 K
분봉 K
|
8,915.70
2018-11-28
|
671.00
2024-12-09
|
14.3M
2023-05-30
|
0.0M
2021-01-07
|
+29.99%
2025-06-18
|
-23.51%
2020-08-18
|
+32.79%
2021-04
|
-24.81%
2022-09
|
1712 | 43.6% | 50.1% | |
| 이엔셀 (456070)(456070) | 11,020.00 | 2025-09-26 | 2024-08-23 |
일일 K
분봉 K
|
45,800.00
2024-08-23
|
10,000.00
2025-09-01
|
43.2M
2024-08-23
|
0.0M
2025-08-04
|
+30.00%
2024-12-23
|
-16.73%
2024-09-02
|
+122.09%
2024-08
|
-50.72%
2024-09
|
256 | 43.0% | 53.9% | |
| 한미글로벌 (053690)(053690) | 21,750.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,900.00
2022-11-07
|
4,720.00
2020-03-23
|
13.1M
2022-10-07
|
0.0M
2016-01-17
|
+29.89%
2025-06-19
|
-17.43%
2022-08-23
|
+86.15%
2022-10
|
-26.80%
2022-12
|
2785 | 42.5% | 46.0% | |
| 나인테크 (267320)(267320) | 3,025.00 | 2025-09-26 | 2017-06-22 |
일일 K
분봉 K
|
6,830.00
2021-01-19
|
845.00
2020-03-19
|
71.0M
2020-09-25
|
0.0M
2017-08-10
|
+30.00%
2020-08-10
|
-27.80%
2020-03-10
|
+56.75%
2021-12
|
-35.48%
2020-03
|
2026 | 39.8% | 44.4% | |
| 드림씨아이에스 (223250)(223250) | 3,840.00 | 2025-09-26 | 2020-05-22 |
일일 K
분봉 K
|
35,900.00
2020-05-22
|
2,370.00
2022-10-26
|
17.2M
2025-06-19
|
0.0M
2020-06-16
|
+300.00%
2022-09-14
|
-78.77%
2023-09-14
|
+66.78%
2023-09
|
-85.35%
2023-10
|
1333 | 41.9% | 49.2% | |
| SK오션플랜트 (100090)(100090) | 24,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,750.00
2022-08-19
|
1,730.00
2020-03-19
|
20.8M
2025-09-11
|
0.0M
2016-06-12
|
+30.01%
2016-06-20
|
-19.60%
2016-06-23
|
+137.22%
2020-07
|
-37.15%
2020-03
|
2824 | 43.0% | 47.5% | |
| 코리아써키트 (007810)(007810) | 16,560.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
35,450.00
2022-03-29
|
4,105.00
2019-08-07
|
12.4M
2023-12-13
|
0.0M
2020-09-09
|
+24.50%
2025-02-14
|
-22.06%
2017-10-22
|
+63.01%
2019-10
|
-35.69%
2020-03
|
2838 | 42.1% | 46.4% | |
| 인스피언 (465480)(465480) | 6,310.00 | 2025-09-26 | 2024-10-18 |
일일 K
분봉 K
|
21,200.00
2024-10-18
|
5,440.00
2025-04-07
|
21.0M
2024-10-21
|
0.0M
2025-08-28
|
+29.96%
2024-11-26
|
-22.53%
2024-10-21
|
+19.85%
2024-11
|
-44.44%
2024-10
|
221 | 42.1% | 54.8% | |
| 에이럭스 (475580)(475580) | 11,300.00 | 2025-09-26 | 2024-11-01 |
일일 K
분봉 K
|
16,450.00
2025-02-17
|
6,720.00
2024-11-15
|
19.4M
2024-11-27
|
0.0M
2025-07-07
|
+29.93%
2024-12-13
|
-15.23%
2024-12-26
|
+20.02%
2024-12
|
-5.67%
2024-11
|
196 | 43.9% | 53.6% | |
| KD건설 (044180)(044180) | 735.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,950.00
2018-11-15
|
103.00
2015-03-18
|
531.1M
2017-02-02
|
0.0M
2021-11-22
|
+2,423.81%
2018-07-18
|
-96.00%
2018-07-08
|
+102.27%
2015-07
|
-44.44%
2017-03
|
2413 | 38.9% | 49.8% | |
| 라온텍 (418420)(418420) | 4,580.00 | 2025-09-26 | 2023-03-09 |
일일 K
분봉 K
|
15,140.00
2023-05-18
|
2,270.00
2025-04-07
|
25.5M
2023-03-17
|
0.0M
2025-03-18
|
+29.98%
2023-03-21
|
-22.47%
2025-08-05
|
+55.90%
2023-03
|
-33.28%
2023-06
|
650 | 40.6% | 50.9% | |
| 가온전선 (000500)(000500) | 54,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
83,800.00
2025-05-22
|
10,150.00
2020-03-23
|
6.5M
2024-04-12
|
0.0M
2015-09-07
|
+29.88%
2024-11-01
|
-23.30%
2021-04-28
|
+79.09%
2024-04
|
-24.18%
2018-10
|
2700 | 45.6% | 46.9% | |
| KNS Co Ltd (432470)(432470) | 11,850.00 | 2025-09-26 | 2023-12-06 |
일일 K
분봉 K
|
105,000.00
2023-12-10
|
9,360.00
2025-04-09
|
20.5M
2023-12-06
|
0.0M
2025-06-10
|
+100.00%
2023-12-08
|
-55.57%
2023-12-22
|
+10.94%
2024-06
|
-36.56%
2024-01
|
436 | 42.2% | 54.4% | |
| 케이프 (064820)(064820) | 11,420.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,590.00
2025-09-11
|
1,600.00
2018-10-30
|
35.7M
2020-03-05
|
0.0M
2020-05-28
|
+29.98%
2017-06-26
|
-14.86%
2020-03-05
|
+50.00%
2020-09
|
-32.63%
2018-10
|
2726 | 43.0% | 47.6% | |
| 삼화네트웍스 (046390)(046390) | 1,410.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,920.00
2022-04-15
|
812.00
2020-03-19
|
57.5M
2021-01-20
|
0.0M
2016-07-17
|
+30.00%
2020-11-09
|
-16.00%
2020-03-12
|
+58.55%
2020-12
|
-38.18%
2016-07
|
2771 | 42.7% | 45.9% | |
| 뉴로메카 (348340)(348340) | 25,100.00 | 2025-09-26 | 2022-11-04 |
일일 K
분봉 K
|
50,900.00
2023-03-23
|
11,650.00
2023-01-02
|
13.9M
2023-02-23
|
0.0M
2025-08-06
|
+30.00%
2023-03-09
|
-18.82%
2023-01-26
|
+97.45%
2023-01
|
-27.79%
2022-11
|
753 | 42.1% | 47.3% | |
| 플리토 (300080)(300080) | 10,200.00 | 2025-09-26 | 2019-07-17 |
일일 K
분봉 K
|
58,200.00
2024-01-23
|
5,680.00
2020-03-23
|
6.1M
2021-03-05
|
0.0M
2020-12-22
|
+30.00%
2021-03-29
|
-28.55%
2021-09-14
|
+68.10%
2021-12
|
-39.37%
2020-03
|
1600 | 42.6% | 48.1% | |
| 한국첨단소재 (062970)(062970) | 3,930.00 | 2025-09-26 | 2019-12-26 |
일일 K
분봉 K
|
14,950.00
2020-01-07
|
1,211.08
2024-02-08
|
39.2M
2025-01-15
|
0.0M
2020-06-16
|
+29.98%
2024-12-13
|
-29.98%
2025-01-14
|
+168.55%
2024-12
|
-36.07%
2024-02
|
1453 | 44.3% | 49.3% | |
| 풍산 (103140)(103140) | 123,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
172,200.00
2025-07-30
|
13,500.00
2020-03-20
|
4.4M
2025-06-13
|
0.0M
2020-06-03
|
+22.15%
2025-06-13
|
-15.73%
2025-08-01
|
+28.71%
2024-04
|
-26.82%
2018-10
|
2890 | 44.0% | 43.8% | |
| 대진첨단소재 (393970)(393970) | 6,060.00 | 2025-09-26 | 2025-03-06 |
일일 K
분봉 K
|
19,390.00
2025-03-06
|
6,160.00
2025-09-11
|
41.5M
2025-03-06
|
0.0M
2025-07-09
|
+29.93%
2025-03-10
|
-12.42%
2025-04-07
|
-
-
|
-
-
|
115 | 40.0% | 56.5% | |
| 세명전기 (017510)(017510) | 8,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,700.00
2018-05-29
|
2,015.00
2020-03-19
|
36.6M
2024-06-27
|
0.0M
2017-12-10
|
+30.00%
2018-04-25
|
-29.91%
2018-02-19
|
+90.10%
2024-06
|
-36.76%
2018-10
|
2753 | 45.0% | 46.5% | |
| 하나기술 (299030)(299030) | 24,900.00 | 2025-09-26 | 2020-11-25 |
일일 K
분봉 K
|
147,000.00
2023-07-24
|
16,500.00
2024-12-10
|
12.4M
2020-12-23
|
0.0M
2021-04-26
|
+100.00%
2020-12-04
|
-55.37%
2021-01-11
|
+87.23%
2020-12
|
-43.58%
2021-03
|
1280 | 41.4% | 48.7% | |
| ICTK Co Ltd (456010)(456010) | 14,940.00 | 2025-09-26 | 2024-05-17 |
일일 K
분봉 K
|
36,950.00
2024-05-17
|
4,805.00
2024-12-09
|
35.7M
2024-05-17
|
0.0M
2025-09-08
|
+30.00%
2025-03-05
|
-20.56%
2024-05-17
|
+61.72%
2024-12
|
-44.91%
2024-05
|
323 | 41.8% | 55.7% | |
| 로체시스템즈 (071280)(071280) | 11,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,750.00
2025-02-17
|
1,895.00
2015-04-03
|
9.4M
2021-09-10
|
0.0M
2020-08-18
|
+62.82%
2016-09-23
|
-42.98%
2016-08-02
|
+209.31%
2016-07
|
-45.51%
2016-10
|
2726 | 45.4% | 47.5% | |
| 해성산업 (034810)(034810) | 8,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,150.00
2015-04-10
|
5,210.00
2024-12-09
|
1.7M
2019-11-29
|
0.0M
2021-05-24
|
+29.53%
2020-04-22
|
-16.31%
2016-06-07
|
+36.29%
2021-03
|
-26.15%
2015-07
|
2676 | 41.8% | 45.1% | |
| 기가비스 (420770)(420770) | 36,300.00 | 2025-09-26 | 2023-05-24 |
일일 K
분봉 K
|
108,700.00
2023-07-14
|
20,300.00
2024-12-09
|
7.8M
2023-05-24
|
0.0M
2025-04-17
|
+29.94%
2023-06-18
|
-21.11%
2024-07-18
|
+37.69%
2023-11
|
-31.99%
2024-11
|
595 | 40.8% | 49.9% | |
| 크레오에스지 (040350)(040350) | 354.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,400.00
2016-05-26
|
281.00
2025-08-19
|
62.6M
2023-04-14
|
0.0M
2017-04-16
|
+29.96%
2016-01-26
|
-30.00%
2025-08-18
|
+86.80%
2024-04
|
-34.97%
2018-10
|
2782 | 41.1% | 48.3% | |
| HD현대마린솔루션 (443060)(443060) | 203,500.00 | 2025-09-26 | 2024-05-08 |
일일 K
분봉 K
|
224,000.00
2025-09-08
|
99,500.00
2024-09-09
|
15.6M
2024-05-08
|
0.0M
2024-10-08
|
+18.58%
2024-05-09
|
-15.95%
2024-05-17
|
+32.40%
2024-10
|
-24.18%
2024-08
|
329 | 53.5% | 42.9% | |
| LG이노텍 (011070)(011070) | 189,300.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
414,000.00
2022-03-23
|
70,500.00
2016-05-09
|
1.7M
2022-01-14
|
0.0M
2020-08-10
|
+29.88%
2020-03-10
|
-11.87%
2024-10-04
|
+42.62%
2021-11
|
-24.84%
2019-05
|
2960 | 41.6% | 42.8% | |
| 제노코 (361390)(361390) | 16,610.00 | 2025-09-26 | 2021-03-24 |
일일 K
분봉 K
|
127,000.00
2021-11-21
|
11,290.00
2024-09-11
|
14.9M
2021-03-24
|
0.0M
2024-10-04
|
+200.00%
2021-05-04
|
-69.46%
2021-11-05
|
+189.51%
2021-11
|
-67.95%
2021-05
|
1158 | 43.5% | 49.0% | |