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 | ||||||
| 소프트캠프 (258790)(258790) | 1,361.00 | 2025-09-26 | 2017-04-27 |
일일 K
분봉 K
|
5,150.00
2020-12-18
|
835.00
2024-11-21
|
71.7M
2020-12-18
|
-
2025-06-24
|
+30.00%
2025-04-03
|
-20.31%
2020-02-27
|
+84.47%
2020-08
|
-35.33%
2020-03
|
2043 | 38.4% | 45.0% | |
| 대산F(065150) | 145.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,440.00
2015-10-06
|
145.00
2024-04-05
|
90.8M
2023-04-17
|
-
2025-01-02
|
+30.00%
2023-04-07
|
-15.09%
2023-07-21
|
+24.65%
2015-03
|
-34.13%
2020-12
|
1629 | 34.8% | 45.7% | |
| 로지스몬 (223220)(223220) | 254.00 | 2025-09-26 | 2015-07-09 |
일일 K
분봉 K
|
51,600.00
2016-01-12
|
71.00
2025-07-03
|
0.4M
2023-09-04
|
0.0M
2015-08-17
|
+1,004.32%
2017-06-22
|
-78.70%
2019-01-30
|
+702.87%
2017-07
|
-82.16%
2019-02
|
1584 | 45.8% | 46.3% | |
| 바이오텐 (289170)(289170) | 3,695.00 | 2025-09-26 | 2023-10-13 |
일일 K
분봉 K
|
8,350.00
2024-10-25
|
2,600.00
2023-10-31
|
0.0M
2023-10-27
|
0.0M
2023-11-24
|
+15.00%
2025-02-20
|
-27.60%
2025-03-20
|
+65.76%
2024-10
|
-59.84%
2023-10
|
457 | 41.4% | 48.6% | |
| 엘앤씨바이오 (290650)(290650) | 50,200.00 | 2025-09-26 | 2018-11-01 |
일일 K
분봉 K
|
139,300.00
2020-09-20
|
4,983.30
2019-08-06
|
17.0M
2018-11-01
|
0.0M
2020-11-26
|
+200.00%
2019-09-11
|
-69.58%
2020-03-16
|
+51.15%
2020-01
|
-68.80%
2020-10
|
1767 | 43.5% | 50.2% | |
| 티엘엔지니어링 (413300)(413300) | 2,465.00 | 2025-09-26 | 2022-09-27 |
일일 K
분봉 K
|
9,940.00
2022-10-04
|
450.00
2024-12-20
|
0.0M
2024-10-11
|
0.0M
2022-12-02
|
+15.00%
2022-10-13
|
-15.00%
2023-02-16
|
+32.06%
2022-09
|
-55.57%
2022-11
|
723 | 43.7% | 50.2% | |
| 나라소프트 (288490)(288490) | 105.00 | 2025-03-04 | 2020-12-18 |
일일 K
분봉 K
|
330.00
2024-07-16
|
41.00
2024-03-15
|
1.4M
2023-06-19
|
-
2025-03-04
|
+196.15%
2022-06-14
|
-15.00%
2021-03-25
|
+163.92%
2022-06
|
-45.92%
2023-08
|
769 | 40.8% | 44.1% | |
| 도부마스크 (227420)(227420) | 630.00 | 2025-09-26 | 2016-12-28 |
일일 K
분봉 K
|
6,250.00
2016-12-28
|
116.00
2019-08-20
|
0.4M
2020-06-25
|
0.0M
2022-09-19
|
+120.66%
2023-06-09
|
-50.87%
2023-06-14
|
+446.25%
2020-06
|
-59.29%
2017-09
|
1660 | 45.9% | 46.0% | |
| 조광ILI (044060)(044060) | 43.00 | 2025-08-20 | 2015-01-02 |
일일 K
분봉 K
|
14,350.00
2022-07-10
|
43.00
2025-08-18
|
155.1M
2022-08-17
|
-
2025-01-02
|
+500.28%
2017-12-01
|
-93.03%
2025-08-11
|
+518.80%
2019-06
|
-85.50%
2018-07
|
2344 | 43.3% | 45.3% | |
| 오건에코텍 (212310)(212310) | 635.00 | 2025-04-07 | 2016-07-26 |
일일 K
분봉 K
|
659,000.00
2019-08-06
|
600.00
2025-03-25
|
0.1M
2024-08-26
|
-
2025-04-07
|
+22,130.48%
2019-08-01
|
-99.79%
2020-03-12
|
+20,252.94%
2019-08
|
-51.63%
2019-04
|
1961 | 45.0% | 46.9% | |
| 에스엠벡셀 (010580)(010580) | 2,520.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
9,300.00
2016-06-21
|
242.00
2020-03-22
|
23.8M
2025-06-13
|
0.0M
2016-02-28
|
+428.44%
2018-06-04
|
-80.00%
2016-11-02
|
+350.00%
2015-01
|
-82.37%
2016-07
|
2048 | 43.9% | 50.5% | |
| AMCG Co Ltd (495900)(495900) | 10,520.00 | 2025-09-26 | 2024-12-13 |
일일 K
분봉 K
|
28,000.00
2025-01-10
|
9,000.00
2025-08-22
|
0.0M
2025-07-18
|
-
2025-03-04
|
+14.94%
2025-09-11
|
-16.07%
2025-02-20
|
+0.00%
2024-12
|
0.00%
2024-12
|
79 | 26.6% | 36.7% | |
| 제일엠앤에스 (412540)(412540) | 3,935.00 | 2025-09-26 | 2024-04-30 |
일일 K
분봉 K
|
41,200.00
2024-04-30
|
3,845.00
2025-04-04
|
15.3M
2024-04-30
|
-
2025-04-07
|
+23.81%
2024-09-23
|
-27.13%
2025-04-04
|
+12.29%
2024-09
|
-30.97%
2024-05
|
336 | 27.7% | 37.8% | |
| 아이엠 (101390)(101390) | 396.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,400.00
2021-05-17
|
373.00
2025-04-07
|
58.6M
2017-01-25
|
-
2025-04-08
|
+1,053.06%
2021-01-29
|
-90.00%
2019-11-07
|
+702.06%
2020-08
|
-90.47%
2021-10
|
2760 | 42.1% | 48.2% | |
| 질경이 (233990)(233990) | 907.00 | 2025-09-26 | 2015-12-29 |
일일 K
분봉 K
|
17,500.00
2017-12-08
|
335.00
2023-09-19
|
0.1M
2024-02-29
|
0.0M
2016-01-19
|
+15.00%
2016-01-05
|
-15.00%
2019-02-01
|
+118.42%
2016-01
|
-39.03%
2019-07
|
2359 | 39.0% | 51.2% | |
| 파워풀엑스 (266870)(266870) | 521.00 | 2025-09-26 | 2017-04-24 |
일일 K
분봉 K
|
7,200.00
2017-08-02
|
336.00
2025-04-25
|
0.1M
2022-01-07
|
0.0M
2017-05-22
|
+15.00%
2017-07-25
|
-15.00%
2020-03-30
|
+56.86%
2024-11
|
-50.14%
2017-08
|
1979 | 42.9% | 47.9% | |
| 한스바이오메드 (042520)(042520) | 13,160.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,750.00
2018-01-04
|
6,180.00
2025-04-09
|
5.5M
2020-11-16
|
0.0M
2021-11-10
|
+17.77%
2023-06-12
|
-29.97%
2020-10-15
|
+56.42%
2023-06
|
-45.58%
2020-11
|
2726 | 41.7% | 48.0% | |
| 테라사이언스 (073640)(073640) | 654.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,640.00
2023-07-12
|
552.00
2017-03-03
|
79.8M
2023-08-29
|
-
2025-01-02
|
+29.99%
2023-07-20
|
-30.00%
2023-04-21
|
+96.60%
2018-05
|
-35.60%
2024-01
|
2506 | 36.7% | 45.9% | |
| 티에스넥스젠 (043220)(043220) | 171.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,950.00
2015-10-02
|
157.00
2025-03-10
|
119.7M
2019-10-29
|
-
2025-04-01
|
+29.86%
2019-09-05
|
-29.83%
2025-02-17
|
+215.26%
2019-10
|
-42.98%
2019-11
|
2602 | 37.5% | 48.1% | |
| 동성제약 (002210)(002210) | 973.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,300.00
2018-09-05
|
973.00
2025-06-24
|
25.0M
2018-01-22
|
-
2025-05-14
|
+29.95%
2019-04-24
|
-65.00%
2025-06-24
|
+178.79%
2018-01
|
-37.66%
2019-05
|
2834 | 38.0% | 44.0% | |
| CNH (023460)(023460) | 9.00 | 2025-07-11 | 2015-01-02 |
일일 K
분봉 K
|
4,650.00
2021-04-13
|
9.00
2025-07-11
|
44.6M
2024-10-08
|
-
2025-01-02
|
+29.93%
2021-04-02
|
-55.05%
2025-07-03
|
+42.65%
2024-06
|
-83.28%
2024-08
|
2622 | 39.0% | 42.7% | |
| 엠에프엠코리아 (323230)(323230) | 3.00 | 2025-06-18 | 2019-06-19 |
일일 K
분봉 K
|
5,110.00
2019-06-24
|
3.00
2025-06-18
|
37.9M
2025-06-11
|
-
2025-01-02
|
+68.42%
2025-06-11
|
-88.20%
2025-06-10
|
+58.16%
2021-04
|
-42.14%
2024-02
|
1357 | 36.3% | 44.4% | |
| 이아이디 (093230)(093230) | 33.00 | 2025-09-10 | 2015-01-02 |
일일 K
분봉 K
|
8,480.00
2021-02-16
|
33.00
2025-09-10
|
344.6M
2019-07-17
|
-
2025-01-02
|
+1,199.21%
2021-02-14
|
-96.41%
2025-09-02
|
+1,136.20%
2021-03
|
-92.12%
2021-01
|
2478 | 37.2% | 43.7% | |
| 이트론 (096040)(096040) | 5.00 | 2025-09-09 | 2015-01-02 |
일일 K
분봉 K
|
1,485.00
2016-06-09
|
3.00
2025-09-09
|
1,106.7M
2021-04-22
|
-
2025-01-02
|
+45.45%
2025-09-03
|
-94.83%
2025-09-01
|
+98.69%
2015-10
|
-45.19%
2016-06
|
2297 | 33.9% | 42.9% | |
| 위니아 (071460)(071460) | 10.00 | 2025-06-17 | 2016-07-14 |
일일 K
분봉 K
|
6,780.00
2021-05-03
|
10.00
2025-06-17
|
39.2M
2023-12-21
|
-
2025-01-02
|
+50.02%
2017-04-21
|
-90.38%
2025-06-09
|
+61.52%
2023-10
|
-48.15%
2023-11
|
2012 | 38.2% | 47.1% | |
| 한송네오텍 (226440)(226440) | 11.00 | 2025-06-18 | 2015-10-06 |
일일 K
분봉 K
|
3,755.00
2018-05-30
|
11.00
2025-06-18
|
92.3M
2020-01-30
|
-
2025-01-02
|
+29.83%
2020-10-12
|
-96.60%
2025-06-10
|
+63.70%
2020-01
|
-46.83%
2020-02
|
1711 | 37.0% | 39.2% | |
| 제넨바이오 (072520)(072520) | 6.00 | 2025-06-17 | 2015-01-02 |
일일 K
분봉 K
|
21,666.70
2020-08-27
|
6.00
2025-06-17
|
34.9M
2025-06-11
|
-
2025-01-02
|
+435.09%
2021-06-30
|
-92.03%
2025-06-09
|
+792.47%
2020-08
|
-78.68%
2021-01
|
2521 | 37.8% | 49.5% | |
| 큐러블 (086460)(086460) | 47.00 | 2025-08-18 | 2015-01-02 |
일일 K
분봉 K
|
14,000.00
2015-07-10
|
130.00
2025-08-13
|
0.0M
2015-04-29
|
-
2025-03-12
|
+34.34%
2025-08-12
|
-66.17%
2025-08-13
|
+90.40%
2020-04
|
-61.04%
2024-05
|
2258 | 42.9% | 46.7% | |
| DH오토넥스 (000300)(000300) | 1,984.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
104,490.00
2021-06-23
|
192.00
2023-12-25
|
3.9M
2021-06-17
|
-
2025-01-02
|
+6,902.07%
2021-04-18
|
-98.15%
2015-01-16
|
+7,787.64%
2018-04
|
-98.15%
2021-01
|
2531 | 42.1% | 45.1% | |