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 | ||||||
| HJ중공업 (097230)(097230) | 25,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
34,350.00
2025-09-10
|
906.00
2019-01-13
|
35.5M
2025-09-10
|
0.0M
2020-06-04
|
+736.13%
2019-02-18
|
-80.00%
2017-04-25
|
+440.80%
2018-04
|
-80.73%
2019-02
|
2696 | 42.8% | 50.5% | |
| 싸이버원 (356890)(356890) | 4,100.00 | 2025-09-26 | 2021-03-11 |
일일 K
분봉 K
|
26,500.00
2021-03-12
|
2,540.00
2024-11-14
|
21.1M
2021-03-11
|
0.0M
2021-05-12
|
+150.00%
2022-08-05
|
-62.11%
2022-05-30
|
+48.15%
2022-07
|
-69.11%
2022-06
|
1121 | 43.8% | 49.1% | |
| 알에프세미 (096610)(096610) | 2,965.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
29,450.00
2023-04-21
|
2,020.00
2022-11-04
|
11.5M
2020-10-23
|
-
2025-01-02
|
+30.00%
2023-07-30
|
-25.81%
2023-10-05
|
+164.62%
2023-04
|
-41.82%
2023-10
|
2536 | 38.9% | 45.2% | |
| 코난테크놀로지 (402030)(402030) | 24,550.00 | 2025-09-26 | 2022-07-07 |
일일 K
분봉 K
|
147,700.00
2023-02-26
|
8,425.00
2022-10-12
|
13.3M
2022-07-08
|
0.0M
2024-10-28
|
+100.00%
2022-07-08
|
-52.66%
2023-09-21
|
+316.80%
2023-01
|
-66.99%
2023-10
|
820 | 44.6% | 51.2% | |
| 금양 (001570)(001570) | 9,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
194,000.00
2023-07-26
|
1,235.00
2015-01-15
|
58.7M
2022-07-26
|
-
2025-03-24
|
+29.99%
2022-06-29
|
-26.11%
2025-03-06
|
+199.62%
2023-07
|
-35.63%
2016-04
|
2820 | 42.4% | 42.3% | |
| IVisionWorks Co Ltd (469750)(469750) | 1,685.00 | 2025-09-26 | 2024-09-03 |
일일 K
분봉 K
|
4,945.00
2024-09-04
|
841.00
2025-04-09
|
80.2M
2024-09-03
|
0.0M
2025-06-17
|
+29.98%
2025-07-22
|
-10.28%
2024-11-14
|
+-8.03%
2024-11
|
-51.41%
2024-09
|
248 | 38.7% | 56.9% | |
| 카티스 (140430)(140430) | 2,175.00 | 2025-09-26 | 2024-05-03 |
일일 K
분봉 K
|
9,410.00
2024-05-03
|
1,700.00
2025-04-07
|
31.5M
2024-06-17
|
0.0M
2025-09-11
|
+30.00%
2025-04-09
|
-17.16%
2025-04-14
|
+11.34%
2024-10
|
-35.05%
2024-11
|
331 | 37.2% | 58.3% | |
| 아이윈플러스 (123010)(123010) | 1,143.00 | 2025-09-26 | 2015-02-11 |
일일 K
분봉 K
|
14,100.00
2019-09-01
|
329.00
2020-03-23
|
100.2M
2016-07-20
|
0.0M
2015-07-28
|
+752.90%
2018-04-10
|
-89.35%
2019-08-20
|
+284.13%
2022-05
|
-94.85%
2019-09
|
2540 | 42.1% | 51.9% | |
| KC산업 (112190)(112190) | 1,580.00 | 2025-09-26 | 2016-05-31 |
일일 K
분봉 K
|
7,800.00
2021-08-05
|
910.00
2024-12-04
|
0.2M
2021-08-17
|
0.0M
2016-08-02
|
+15.00%
2016-06-17
|
-15.00%
2016-09-29
|
+62.35%
2016-07
|
-41.90%
2016-06
|
2271 | 40.2% | 50.5% | |
| 피엔에이치테크 (239890)(239890) | 5,770.00 | 2025-09-26 | 2019-02-01 |
일일 K
분봉 K
|
52,600.00
2021-12-26
|
4,500.00
2020-06-22
|
6.9M
2021-02-16
|
0.0M
2019-11-01
|
+100.00%
2021-02-18
|
-54.27%
2021-03-04
|
+82.19%
2021-04
|
-54.50%
2021-08
|
1410 | 42.6% | 50.2% | |
| 한싹 (430690)(430690) | 5,900.00 | 2025-09-26 | 2023-10-04 |
일일 K
분봉 K
|
26,600.00
2023-10-09
|
3,290.00
2024-12-09
|
19.9M
2023-10-04
|
0.0M
2025-08-28
|
+100.00%
2023-10-06
|
-53.01%
2023-11-12
|
+44.14%
2024-04
|
-36.67%
2024-05
|
486 | 42.4% | 55.6% | |
| SK이터닉스 (475150)(475150) | 22,350.00 | 2025-09-26 | 2024-03-29 |
일일 K
분봉 K
|
30,600.00
2025-06-24
|
8,233.30
2024-03-29
|
30.4M
2024-04-03
|
0.1M
2025-04-21
|
+29.98%
2024-03-29
|
-16.23%
2024-04-05
|
+37.34%
2024-05
|
-17.65%
2024-06
|
335 | 46.0% | 52.5% | |
| 에코글로우 (159910)(159910) | 650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,280.00
2022-04-07
|
81.00
2023-12-03
|
100.4M
2020-06-23
|
0.0M
2017-02-05
|
+1,238.40%
2022-04-05
|
-90.00%
2022-04-17
|
+1,276.40%
2022-10
|
-31.05%
2019-03
|
2287 | 38.1% | 51.9% | |
| 넥사다이내믹스 (351320)(351320) | 1,502.00 | 2025-09-26 | 2020-06-22 |
일일 K
분봉 K
|
7,780.00
2021-11-12
|
1,275.00
2025-01-13
|
15.1M
2023-03-29
|
0.0M
2020-09-01
|
+69.08%
2021-04-01
|
-12.19%
2021-04-02
|
+28.91%
2021-10
|
-19.42%
2022-12
|
1241 | 41.3% | 47.5% | |
| 상상인증권 (001290)(001290) | 724.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,965.00
2018-03-09
|
397.00
2025-04-09
|
44.8M
2025-05-30
|
0.0M
2021-01-19
|
+29.98%
2025-05-29
|
-29.31%
2018-09-13
|
+39.79%
2017-06
|
-29.40%
2018-10
|
2577 | 40.8% | 48.1% | |
| KS인더스트리 (101000)(101000) | 831.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
74,100.00
2017-06-23
|
320.00
2023-03-26
|
23.9M
2025-05-14
|
0.0M
2020-06-11
|
+1,768.16%
2017-12-11
|
-94.23%
2018-04-27
|
+2,113.60%
2017-03
|
-38.38%
2019-09
|
2367 | 43.6% | 50.1% | |
| 조선내화 (462520)(462520) | 15,590.00 | 2025-09-26 | 2023-07-28 |
일일 K
분봉 K
|
74,100.00
2023-08-03
|
12,100.00
2025-04-09
|
2.9M
2023-08-01
|
0.0M
2025-08-28
|
+30.00%
2023-07-28
|
-14.82%
2023-08-04
|
+30.00%
2023-07
|
-32.56%
2023-08
|
522 | 38.9% | 55.2% | |
| 나우로보틱스 (459510)(459510) | 21,650.00 | 2025-09-26 | 2025-05-08 |
일일 K
분봉 K
|
33,500.00
2025-05-28
|
12,850.00
2025-08-20
|
24.9M
2025-05-08
|
0.0M
2025-07-21
|
+29.73%
2025-05-13
|
-12.48%
2025-08-08
|
-
-
|
-
-
|
88 | 45.5% | 48.9% | |
| 우주일렉트로 (065680)(065680) | 38,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
46,000.00
2025-07-17
|
7,020.00
2020-03-19
|
2.0M
2021-11-23
|
0.0M
2020-05-13
|
+21.34%
2020-05-25
|
-17.92%
2020-03-12
|
+60.49%
2020-06
|
-40.82%
2021-02
|
2667 | 43.1% | 47.7% | |
| 비투엔 (307870)(307870) | 1,285.00 | 2025-09-26 | 2018-12-12 |
일일 K
분봉 K
|
5,470.00
2021-08-06
|
650.00
2025-03-10
|
22.1M
2023-09-04
|
0.0M
2019-02-11
|
+112.50%
2021-04-01
|
-29.99%
2023-08-18
|
+52.52%
2023-07
|
-42.92%
2024-09
|
1623 | 38.1% | 42.9% | |
| ITX엠투엠 (099520)(099520) | 1,284.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,575.00
2020-10-13
|
1,000.00
2018-10-30
|
10.5M
2018-01-12
|
-
2025-01-02
|
+30.00%
2018-01-10
|
-29.83%
2021-03-12
|
+36.07%
2018-01
|
-53.02%
2021-03
|
1767 | 38.7% | 44.7% | |
| QRT Inc (405100)(405100) | 16,720.00 | 2025-09-26 | 2022-11-02 |
일일 K
분봉 K
|
43,500.00
2024-03-05
|
9,880.00
2024-12-10
|
11.6M
2024-02-27
|
0.0M
2025-08-27
|
+200.00%
2022-11-11
|
-67.17%
2022-11-13
|
+70.92%
2024-02
|
-27.01%
2024-04
|
724 | 43.8% | 51.1% | |
| 이미지스 (115610)(115610) | 1,135.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,990.00
2016-08-19
|
585.00
2020-03-23
|
28.5M
2023-10-06
|
0.0M
2021-11-29
|
+100.00%
2020-04-15
|
-52.59%
2020-11-20
|
+163.16%
2021-10
|
-50.17%
2019-10
|
2755 | 44.0% | 48.2% | |
| 노루홀딩스우 (000325)(000325) | 32,750.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
153,000.00
2021-05-10
|
10,000.00
2020-03-23
|
0.3M
2019-12-19
|
0.0M
2018-09-21
|
+30.00%
2021-04-14
|
-18.27%
2021-04-22
|
+339.05%
2021-04
|
-36.13%
2023-12
|
1865 | 41.5% | 48.6% | |
| 온코크로스 (382150)(382150) | 9,190.00 | 2025-09-26 | 2024-12-18 |
일일 K
분봉 K
|
16,700.00
2025-04-21
|
6,260.00
2025-01-02
|
38.7M
2024-12-18
|
0.0M
2025-08-13
|
+29.92%
2025-02-06
|
-14.09%
2025-02-12
|
+-29.24%
2024-12
|
-29.24%
2024-12
|
178 | 42.1% | 53.9% | |
| 클로봇 (466100)(466100) | 29,700.00 | 2025-09-26 | 2024-10-28 |
일일 K
분봉 K
|
27,250.00
2025-09-10
|
5,660.00
2024-12-09
|
38.7M
2025-02-06
|
0.2M
2025-08-11
|
+29.95%
2025-02-05
|
-11.04%
2025-02-28
|
+15.86%
2024-12
|
-11.62%
2024-10
|
200 | 46.5% | 51.5% | |
| 투비소프트 (079970)(079970) | 596.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,850.00
2018-06-15
|
289.00
2024-03-03
|
31.7M
2020-11-11
|
-
2025-03-24
|
+921.03%
2024-02-13
|
-90.00%
2022-08-08
|
+1,107.61%
2024-03
|
-44.51%
2022-04
|
2732 | 38.0% | 50.2% | |
| 디에이피 (066900)(066900) | 2,015.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,730.00
2015-03-25
|
1,785.00
2018-10-30
|
7.0M
2023-07-14
|
0.0M
2020-06-08
|
+29.96%
2023-06-16
|
-16.04%
2020-06-05
|
+28.18%
2018-11
|
-30.42%
2018-10
|
2676 | 45.0% | 47.3% | |
| 모비데이즈 (363260)(363260) | 1,981.00 | 2025-09-26 | 2021-02-10 |
일일 K
분봉 K
|
8,925.00
2022-06-27
|
566.00
2024-03-03
|
58.4M
2024-10-23
|
0.0M
2021-07-13
|
+452.39%
2023-07-05
|
-80.00%
2022-06-17
|
+355.83%
2024-03
|
-37.32%
2022-09
|
1050 | 43.6% | 49.6% | |
| 아모텍 (052710)(052710) | 12,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,300.00
2018-01-01
|
2,840.00
2024-12-10
|
5.9M
2023-08-03
|
0.0M
2017-09-03
|
+50.00%
2016-08-26
|
-40.50%
2019-07-26
|
+37.72%
2021-01
|
-54.46%
2020-03
|
2782 | 45.4% | 49.1% | |
| 폴라리스AI파마 (041910)(041910) | 6,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41,950.00
2015-07-06
|
4,810.00
2024-12-09
|
17.6M
2019-12-13
|
0.0M
2021-07-06
|
+29.95%
2019-11-18
|
-29.89%
2019-11-28
|
+88.39%
2015-06
|
-29.58%
2018-10
|
2767 | 44.4% | 45.7% | |
| BF랩스 (139050)(139050) | 2,805.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,795.00
2022-11-29
|
380.00
2020-03-19
|
90.8M
2020-10-30
|
-
2025-01-02
|
+1,480.80%
2023-05-02
|
-93.33%
2022-09-14
|
+1,396.65%
2023-05
|
-40.45%
2024-03
|
2612 | 38.3% | 45.3% | |
| 코세스 (089890)(089890) | 15,770.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,950.00
2024-01-31
|
1,288.00
2016-11-09
|
26.1M
2021-08-05
|
0.0M
2016-06-19
|
+100.00%
2016-06-14
|
-55.52%
2018-05-13
|
+59.93%
2024-01
|
-62.41%
2018-03
|
2767 | 43.4% | 47.2% | |
| 샤페론 (378800)(378800) | 2,675.00 | 2025-09-26 | 2022-10-19 |
일일 K
분봉 K
|
11,600.00
2022-10-19
|
1,389.00
2024-07-08
|
57.5M
2024-07-18
|
0.1M
2024-02-19
|
+29.98%
2024-09-10
|
-26.68%
2025-08-19
|
+75.22%
2024-09
|
-43.03%
2024-04
|
750 | 39.6% | 52.4% | |
| 비올 (335890)(335890) | 17,890.00 | 2025-09-26 | 2019-12-03 |
일일 K
분봉 K
|
13,280.00
2025-07-09
|
1,635.00
2022-09-30
|
35.4M
2024-03-25
|
0.0M
2020-03-25
|
+16.55%
2023-06-26
|
-17.23%
2024-07-17
|
+48.36%
2024-03
|
-18.74%
2024-08
|
1433 | 42.8% | 43.0% | |
| 제닉스 (381620)(381620) | 11,590.00 | 2025-09-26 | 2024-09-30 |
일일 K
분봉 K
|
21,400.00
2024-09-30
|
6,500.00
2025-08-20
|
30.9M
2024-09-30
|
0.0M
2025-07-25
|
+21.39%
2025-02-13
|
-16.64%
2025-02-19
|
+-7.21%
2024-11
|
-33.25%
2024-10
|
232 | 43.1% | 52.2% | |
| 카이노스메드 (284620)(284620) | 1,087.00 | 2025-09-26 | 2018-06-08 |
일일 K
분봉 K
|
32,850.00
2020-06-24
|
960.00
2025-08-11
|
49.7M
2020-06-10
|
-
2025-08-18
|
+481.55%
2020-06-01
|
-80.00%
2020-05-29
|
+657.92%
2020-06
|
-80.76%
2021-01
|
1784 | 36.9% | 48.8% | |
| 비스토스 (419540)(419540) | 1,358.00 | 2025-09-26 | 2022-10-18 |
일일 K
분봉 K
|
4,020.00
2022-10-19
|
1,202.00
2025-09-03
|
35.4M
2023-06-27
|
0.0M
2025-08-04
|
+29.83%
2023-05-30
|
-16.28%
2022-10-18
|
+21.17%
2023-06
|
-32.82%
2022-10
|
739 | 39.4% | 51.6% | |
| 광동헬스바이오 (086220)(086220) | 1,331.00 | 2025-09-26 | 2015-07-09 |
일일 K
분봉 K
|
8,060.00
2015-07-09
|
1,150.00
2025-05-29
|
0.1M
2021-05-10
|
0.0M
2015-07-17
|
+15.00%
2016-05-17
|
-16.02%
2017-02-03
|
+48.57%
2020-05
|
-39.21%
2015-07
|
2244 | 39.8% | 47.5% | |
| 한국유니온제약 (080720)(080720) | 2,725.00 | 2025-09-26 | 2018-07-26 |
일일 K
분봉 K
|
25,450.00
2020-11-12
|
2,450.00
2024-09-13
|
20.3M
2020-04-08
|
-
2025-01-02
|
+29.94%
2020-09-14
|
-29.01%
2024-08-23
|
+27.78%
2018-09
|
-51.76%
2024-09
|
1798 | 38.1% | 43.9% | |
| 노루홀딩스 (000320)(000320) | 26,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42,000.00
2015-08-06
|
6,230.00
2020-03-24
|
6.6M
2022-09-06
|
0.0M
2021-04-27
|
+13.93%
2025-06-23
|
-15.29%
2015-07-23
|
+33.41%
2015-03
|
-22.04%
2020-03
|
2678 | 43.9% | 43.7% | |
| Staco Link Co Ltd (060240)(060240) | 1,976.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,900.00
2023-03-02
|
317.00
2024-12-09
|
31.1M
2021-11-10
|
-
2025-02-28
|
+1,197.77%
2024-12-06
|
-92.97%
2024-10-16
|
+1,482.50%
2023-11
|
-94.55%
2024-10
|
2775 | 42.4% | 45.2% | |
| 볼빅 (206950)(206950) | 1,670.00 | 2025-09-26 | 2015-12-30 |
일일 K
분봉 K
|
22,750.00
2017-05-22
|
1,431.00
2025-08-05
|
0.1M
2018-05-17
|
0.0M
2016-02-15
|
+86.90%
2022-09-06
|
-15.00%
2016-08-25
|
+36.51%
2017-04
|
-38.40%
2022-10
|
1733 | 38.8% | 51.5% | |
| 삼영이엔씨 (065570)(065570) | 764.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,700.00
2016-07-11
|
745.00
2025-02-11
|
8.0M
2016-07-07
|
-
2025-02-12
|
+29.98%
2024-12-24
|
-29.78%
2023-03-08
|
+58.03%
2023-06
|
-30.37%
2023-11
|
2660 | 39.9% | 47.3% | |
| 파멥신 (208340)(208340) | 2,915.00 | 2025-09-26 | 2018-11-21 |
일일 K
분봉 K
|
56,400.00
2020-06-21
|
900.00
2023-11-20
|
40.8M
2023-12-11
|
-
2025-01-02
|
+183.07%
2019-09-10
|
-67.29%
2020-03-08
|
+261.27%
2023-12
|
-70.20%
2020-02
|
1545 | 38.3% | 44.2% | |
| 서울식품우 (004415)(004415) | 1,082.00 | 2025-09-26 | 2018-05-16 |
일일 K
분봉 K
|
9,300.00
2020-12-07
|
1,080.00
2024-11-21
|
7.5M
2020-02-25
|
0.0M
2020-06-24
|
+30.14%
2020-02-20
|
-29.94%
2021-02-16
|
+55.00%
2020-02
|
-43.77%
2020-03
|
1789 | 42.6% | 49.2% | |
| 만호제강 (001080)(001080) | 41,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
68,000.00
2023-05-31
|
10,000.00
2020-03-20
|
1.2M
2018-05-16
|
0.0M
2020-05-26
|
+30.00%
2018-04-12
|
-29.97%
2023-05-23
|
+25.73%
2022-10
|
-30.40%
2023-06
|
2411 | 44.8% | 42.6% | |
| 제일바이오 (052670)(052670) | 2,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,470.00
2020-01-19
|
1,131.00
2023-03-16
|
83.7M
2020-01-20
|
-
2025-01-02
|
+100.00%
2019-06-20
|
-55.83%
2020-02-24
|
+84.29%
2021-01
|
-56.91%
2020-03
|
2482 | 42.1% | 42.5% | |
| 타임기술 (318660)(318660) | 2,020.00 | 2025-09-26 | 2021-06-24 |
일일 K
분봉 K
|
6,800.00
2024-10-31
|
1,305.00
2022-02-16
|
0.1M
2021-06-24
|
0.0M
2021-07-14
|
+15.00%
2023-02-24
|
-17.25%
2023-02-16
|
+85.79%
2024-05
|
-23.52%
2024-11
|
993 | 44.0% | 45.0% | |
| 테크엔 (308700)(308700) | 199.00 | 2024-03-21 | 2019-10-10 |
일일 K
분봉 K
|
2,900.00
2019-10-11
|
140.00
2023-08-10
|
0.0M
2022-01-17
|
-
2024-03-21
|
+31.53%
2023-08-11
|
-15.77%
2024-01-12
|
+66.67%
2023-09
|
-62.31%
2024-03
|
1025 | 42.3% | 47.7% | |