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 | ||||||
| KB No.31 Special Purpose Acquisition Co (492220)(492220) | 2,015.00 | 2025-09-26 | 2024-12-12 |
일일 K
분봉 K
|
3,100.00
2024-12-12
|
1,906.00
2024-12-13
|
33.9M
2024-12-12
|
-
2025-04-18
|
+0.75%
2025-07-18
|
-0.99%
2025-08-13
|
+0.73%
2024-12
|
0.73%
2024-12
|
183 | 29.0% | 22.4% | |
| 소프트센 (032685)(032685) | 6,090.00 | 2025-09-26 | 2015-12-24 |
일일 K
분봉 K
|
95,000.00
2019-12-05
|
5,520.00
2025-09-01
|
0.5M
2019-12-05
|
-
2025-08-18
|
+150.00%
2021-05-04
|
-65.61%
2022-01-24
|
+63.40%
2020-04
|
-57.77%
2023-03
|
2408 | 43.6% | 50.7% | |
| 한국쉘석유 (002960)(002960) | 406,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
536,000.00
2015-10-08
|
203,000.00
2020-03-13
|
0.0M
2020-06-11
|
0.0M
2020-10-28
|
+8.48%
2019-04-29
|
-8.16%
2020-03-10
|
+23.49%
2015-01
|
-12.12%
2020-02
|
2716 | 42.8% | 43.1% | |
| Shinhan 15th Special Purpose Acquisition Co (487830)(487830) | 2,040.00 | 2025-09-26 | 2024-11-15 |
일일 K
분봉 K
|
2,485.00
2024-11-15
|
1,978.00
2024-12-26
|
15.5M
2024-11-15
|
-
2025-07-22
|
+1.21%
2025-06-16
|
-0.96%
2025-06-30
|
+0.50%
2024-11
|
-0.95%
2024-12
|
186 | 33.9% | 31.7% | |
| SGC E(016250) | 14,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
145,400.00
2017-05-09
|
9,185.00
2020-03-17
|
1.4M
2020-12-08
|
0.0M
2016-08-15
|
+295.77%
2020-03-17
|
-77.34%
2020-08-04
|
+55.27%
2020-03
|
-73.68%
2020-05
|
2648 | 44.9% | 49.7% | |
| 에스케이증권제12호스팩 (473000)(473000) | 2,050.00 | 2025-09-26 | 2024-05-07 |
일일 K
분봉 K
|
3,055.00
2024-05-07
|
2,005.00
2024-12-09
|
15.4M
2024-05-07
|
0.0M
2025-03-19
|
+1.20%
2025-05-22
|
-1.91%
2024-09-19
|
+1.20%
2024-05
|
-2.78%
2024-08
|
311 | 31.8% | 35.0% | |
| 태양금속 (004100)(004100) | 2,070.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,400.00
2015-04-05
|
670.00
2020-03-23
|
45.0M
2015-06-25
|
0.0M
2020-05-19
|
+900.00%
2015-04-01
|
-89.68%
2015-04-02
|
+90.33%
2023-08
|
-27.95%
2023-12
|
2792 | 41.9% | 46.6% | |
| 엔에이치스팩31호 (481890)(481890) | 2,080.00 | 2025-09-26 | 2024-07-26 |
일일 K
분봉 K
|
2,780.00
2024-07-26
|
1,953.00
2024-12-27
|
23.0M
2024-07-26
|
0.0M
2025-03-25
|
+0.99%
2025-05-14
|
-1.56%
2024-11-07
|
+1.24%
2024-07
|
-1.79%
2024-12
|
274 | 36.9% | 29.9% | |
| 에스케이증권제10호스팩 (457940)(457940) | 2,080.00 | 2025-09-26 | 2023-08-11 |
일일 K
분봉 K
|
5,680.00
2023-08-11
|
2,020.00
2024-12-12
|
61.7M
2023-08-11
|
0.0M
2024-12-30
|
+3.77%
2024-03-07
|
-15.06%
2023-08-11
|
+3.48%
2024-04
|
-16.47%
2023-08
|
509 | 37.1% | 34.0% | |
| 에스케이증권제9호스팩 (455910)(455910) | 2,085.00 | 2025-09-26 | 2023-07-21 |
일일 K
분봉 K
|
7,150.00
2023-07-21
|
1,951.00
2023-11-20
|
99.5M
2023-07-21
|
0.0M
2024-08-16
|
+2.93%
2024-03-14
|
-29.92%
2023-07-21
|
+6.21%
2024-01
|
-45.21%
2023-07
|
526 | 35.6% | 37.8% | |
| 엔에이치스팩30호 (466910)(466910) | 2,090.00 | 2025-09-26 | 2023-12-01 |
일일 K
분봉 K
|
5,450.00
2023-12-01
|
1,870.00
2023-12-12
|
193.6M
2023-12-01
|
0.0M
2025-08-07
|
+1.39%
2024-01-09
|
-20.61%
2023-12-01
|
+4.07%
2024-01
|
-23.03%
2023-12
|
435 | 39.8% | 34.0% | |
| 대신밸런스제19호스팩 (482690)(482690) | 2,110.00 | 2025-09-26 | 2024-11-20 |
일일 K
분봉 K
|
2,130.00
2025-06-11
|
1,983.00
2024-12-09
|
4.6M
2024-11-20
|
0.0M
2025-09-08
|
+0.74%
2025-04-08
|
-1.19%
2025-07-07
|
+0.35%
2024-11
|
-0.05%
2024-12
|
198 | 35.9% | 26.3% | |
| 썸에이지 (208640)(208640) | 426.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,608.00
2018-03-21
|
225.00
2024-11-12
|
111.6M
2025-08-13
|
-
2025-08-12
|
+30.00%
2025-08-08
|
-29.89%
2018-10-25
|
+166.59%
2018-01
|
-54.48%
2018-10
|
2711 | 41.5% | 49.9% | |
| 에스원 (012750)(012750) | 85,800.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
116,500.00
2016-07-21
|
48,200.00
2023-07-26
|
2.2M
2023-05-31
|
0.0M
2020-05-14
|
+7.69%
2020-07-14
|
-12.56%
2020-03-18
|
+14.27%
2020-04
|
-13.93%
2021-11
|
2711 | 44.1% | 46.9% | |
| 블루콤 (033560)(033560) | 3,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,500.00
2015-07-10
|
2,110.00
2020-03-23
|
14.8M
2023-02-10
|
0.0M
2021-12-16
|
+27.50%
2023-02-02
|
-29.92%
2022-08-05
|
+52.33%
2021-02
|
-36.65%
2022-09
|
2693 | 43.5% | 46.8% | |
| 진영 (285800)(285800) | 1,969.00 | 2025-09-26 | 2023-06-01 |
일일 K
분봉 K
|
13,000.00
2023-06-01
|
1,873.00
2025-03-31
|
17.6M
2024-01-31
|
0.0M
2025-09-10
|
+29.88%
2025-04-22
|
-18.64%
2024-07-22
|
+13.64%
2024-01
|
-33.51%
2023-07
|
577 | 39.9% | 52.9% | |
| 심팩 (009160)(009160) | 4,440.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,870.00
2021-09-29
|
1,665.00
2020-03-19
|
17.0M
2021-09-02
|
0.0M
2015-09-29
|
+20.92%
2023-11-27
|
-18.84%
2020-03-13
|
+44.98%
2021-04
|
-28.35%
2022-09
|
2702 | 45.3% | 45.6% | |
| 한일화학 (007770)(007770) | 8,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,150.00
2022-09-08
|
6,010.00
2020-03-23
|
4.7M
2021-07-27
|
0.0M
2025-07-30
|
+30.00%
2021-09-07
|
-17.12%
2022-08-29
|
+55.12%
2015-01
|
-31.98%
2015-09
|
2704 | 42.2% | 47.5% | |
| 포커스에이치엔에스 (331380)(331380) | 2,250.00 | 2025-09-26 | 2019-10-02 |
일일 K
분봉 K
|
8,280.00
2021-07-06
|
1,470.00
2025-06-17
|
32.2M
2023-07-05
|
0.0M
2020-01-30
|
+125.81%
2021-02-25
|
-25.69%
2024-10-15
|
+125.34%
2024-07
|
-37.42%
2024-11
|
1430 | 40.7% | 41.6% | |
| 토박스코리아 (215480)(215480) | 2,280.00 | 2025-09-26 | 2015-05-13 |
일일 K
분봉 K
|
10,775.00
2021-06-01
|
584.00
2020-03-19
|
124.0M
2019-10-24
|
0.0M
2015-11-20
|
+484.16%
2020-09-22
|
-80.00%
2020-04-10
|
+560.89%
2020-11
|
-80.26%
2021-01
|
2644 | 42.9% | 47.1% | |
| 무림SP (001810)(001810) | 1,607.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,960.00
2015-06-30
|
1,190.00
2020-03-20
|
27.0M
2020-12-11
|
0.0M
2017-09-24
|
+30.00%
2021-01-18
|
-20.78%
2020-03-17
|
+44.60%
2015-06
|
-25.62%
2020-03
|
2703 | 45.6% | 45.4% | |
| 동일제강 (002690)(002690) | 1,614.00 | 2025-09-26 | 2015-09-24 |
일일 K
분봉 K
|
5,920.00
2018-05-08
|
902.30
2020-03-23
|
38.1M
2022-04-28
|
0.0M
2017-08-15
|
+29.91%
2022-04-13
|
-21.53%
2020-03-17
|
+47.25%
2022-04
|
-33.56%
2020-03
|
2534 | 45.8% | 45.9% | |
| BNK금융지주 (138930)(138930) | 14,430.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
16,350.00
2015-05-05
|
3,565.00
2020-03-19
|
26.0M
2020-11-30
|
0.0M
2020-05-13
|
+9.01%
2020-03-19
|
-22.86%
2015-11-02
|
+15.96%
2020-04
|
-30.00%
2015-11
|
2871 | 43.4% | 43.7% | |
| 에스텍 (069510)(069510) | 14,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,450.00
2025-06-18
|
6,230.00
2022-06-24
|
3.4M
2017-02-20
|
0.0M
2020-12-22
|
+29.96%
2017-02-09
|
-11.08%
2025-08-18
|
+19.92%
2016-11
|
-17.41%
2020-03
|
2662 | 42.9% | 44.1% | |
| DYC Co Ltd (310870)(310870) | 1,207.00 | 2025-09-26 | 2018-12-20 |
일일 K
분봉 K
|
4,620.00
2021-09-01
|
1,032.00
2024-09-09
|
25.4M
2025-07-23
|
0.0M
2019-02-08
|
+69.91%
2021-05-12
|
-18.44%
2021-04-05
|
+34.30%
2021-05
|
-25.17%
2021-09
|
1593 | 40.6% | 43.6% | |
| 세중 (039310)(039310) | 1,480.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,660.00
2021-06-10
|
1,050.00
2020-03-23
|
15.9M
2018-06-20
|
0.0M
2021-07-07
|
+20.36%
2023-02-01
|
-19.59%
2020-03-16
|
+35.83%
2021-05
|
-24.17%
2018-07
|
2687 | 43.5% | 47.6% | |
| 맵스리얼티1 (094800)(094800) | 5,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,490.00
2019-11-06
|
3,000.00
2016-01-15
|
0.7M
2019-12-13
|
0.0M
2024-06-12
|
+12.56%
2020-03-18
|
-9.68%
2020-03-12
|
+11.22%
2021-03
|
-10.38%
2020-03
|
2630 | 45.2% | 41.9% | |
| 코오롱글로벌우 (003075)(003075) | 15,060.00 | 2025-09-26 | 2018-03-28 |
일일 K
분봉 K
|
72,000.00
2020-09-02
|
9,900.00
2018-10-29
|
0.8M
2024-06-17
|
0.0M
2022-10-18
|
+30.00%
2021-05-11
|
-29.91%
2022-11-04
|
+125.48%
2022-11
|
-52.04%
2022-12
|
1823 | 42.1% | 50.5% | |
| DSR제강 (069730)(069730) | 3,780.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,000.00
2017-03-10
|
2,210.00
2020-03-23
|
18.2M
2017-01-20
|
0.0M
2020-03-25
|
+29.92%
2017-09-26
|
-22.13%
2017-04-07
|
+76.85%
2016-10
|
-42.26%
2017-04
|
2762 | 45.2% | 45.6% | |
| 세운메디칼 (100700)(100700) | 2,525.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,680.00
2021-02-19
|
1,835.00
2020-03-19
|
69.0M
2021-02-19
|
0.0M
2020-07-08
|
+29.98%
2020-03-10
|
-18.00%
2020-03-04
|
+69.73%
2020-11
|
-26.74%
2021-03
|
2750 | 43.9% | 45.8% | |
| 바이오인프라 (199730)(199730) | 5,160.00 | 2025-09-26 | 2023-03-02 |
일일 K
분봉 K
|
54,600.00
2023-03-02
|
4,965.00
2025-03-11
|
4.4M
2023-03-02
|
0.0M
2025-08-27
|
+29.99%
2024-09-06
|
-14.84%
2024-07-26
|
+10.05%
2024-03
|
-18.70%
2023-10
|
629 | 41.5% | 52.8% | |
| 신한제11호스팩 (452980)(452980) | 2,070.00 | 2025-09-26 | 2023-10-04 |
일일 K
분봉 K
|
2,057.00
2025-09-11
|
1,839.00
2023-12-19
|
8.4M
2023-10-04
|
0.0M
2025-07-23
|
+0.97%
2024-02-14
|
-0.91%
2023-10-30
|
+3.99%
2024-02
|
-1.60%
2023-11
|
475 | 38.9% | 37.5% | |
| 빛샘전자 (072950)(072950) | 5,190.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,730.00
2021-07-18
|
2,100.00
2020-03-23
|
20.0M
2024-01-12
|
0.0M
2016-09-25
|
+30.01%
2020-06-04
|
-29.96%
2016-09-02
|
+45.33%
2015-12
|
-35.97%
2017-04
|
2712 | 46.5% | 47.3% | |
| 신라에스지 (025870)(025870) | 5,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,450.00
2021-04-12
|
3,605.00
2015-01-02
|
5.8M
2022-04-21
|
0.0M
2021-06-03
|
+30.00%
2021-01-25
|
-21.64%
2020-03-10
|
+188.65%
2019-09
|
-28.92%
2019-10
|
2758 | 43.3% | 46.2% | |
| KB Star REIT Co Ltd (432320)(432320) | 3,990.00 | 2025-09-26 | 2022-10-06 |
일일 K
분봉 K
|
4,900.00
2023-02-08
|
3,085.00
2025-02-13
|
3.3M
2022-10-06
|
0.0M
2023-03-20
|
+6.75%
2025-06-17
|
-5.99%
2022-10-20
|
+7.31%
2023-11
|
-13.06%
2023-07
|
719 | 46.2% | 44.5% | |
| 심텍 (222800)(222800) | 40,600.00 | 2025-09-26 | 2015-08-07 |
일일 K
분봉 K
|
58,300.00
2022-03-25
|
4,614.28
2019-08-06
|
9.7M
2025-02-17
|
0.0M
2020-05-26
|
+29.70%
2020-06-26
|
-22.48%
2020-03-17
|
+82.46%
2020-07
|
-31.93%
2024-11
|
2732 | 42.6% | 45.2% | |
| JW Pharmaceutical Corp (001065)(001065) | 27,250.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
108,112.00
2020-08-12
|
8,130.00
2015-01-22
|
0.5M
2020-07-24
|
0.0M
2024-09-09
|
+30.00%
2021-05-04
|
-27.37%
2020-07-20
|
+82.08%
2020-06
|
-26.68%
2020-09
|
2640 | 43.6% | 47.1% | |
| 신흥 (004080)(004080) | 13,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,600.00
2022-03-14
|
7,770.00
2020-03-19
|
0.8M
2020-10-30
|
0.0M
2024-08-19
|
+29.66%
2020-09-11
|
-9.64%
2020-09-15
|
+53.17%
2020-10
|
-15.71%
2020-11
|
2645 | 40.2% | 38.9% | |
| 세기상사 (002420)(002420) | 5,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
135,000.00
2017-01-23
|
4,155.00
2020-03-17
|
2.2M
2024-04-09
|
0.0M
2016-07-31
|
+947.22%
2020-07-07
|
-90.85%
2020-06-17
|
+52.38%
2016-08
|
-90.53%
2020-08
|
2350 | 42.9% | 49.4% | |
| 한화우 (000885)(000885) | 42,250.00 | 2025-07-14 | 2018-05-14 |
일일 K
분봉 K
|
89,500.00
2020-06-18
|
12,700.00
2020-03-23
|
1.7M
2020-07-09
|
-
2025-07-01
|
+30.00%
2019-04-04
|
-40.51%
2025-07-04
|
+116.95%
2019-04
|
-33.83%
2020-03
|
1759 | 42.0% | 47.2% | |
| 소프트센 (032680)(032680) | 282.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,360.00
2016-08-09
|
270.00
2024-12-09
|
157.9M
2021-08-27
|
-
2025-08-18
|
+150.00%
2021-04-27
|
-62.71%
2021-10-26
|
+191.03%
2022-07
|
-65.11%
2023-03
|
2798 | 41.9% | 48.3% | |
| 피제이메탈 (128660)(128660) | 2,840.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,860.00
2021-09-13
|
1,520.00
2020-03-19
|
27.8M
2024-05-03
|
0.0M
2021-01-06
|
+29.94%
2021-05-02
|
-17.69%
2020-03-05
|
+35.77%
2021-04
|
-25.94%
2022-06
|
2723 | 45.0% | 44.1% | |
| 성보화학 (003080)(003080) | 2,840.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
57,300.00
2015-07-05
|
2,390.00
2025-04-07
|
19.8M
2021-06-24
|
0.0M
2017-03-19
|
+900.00%
2015-06-16
|
-90.17%
2015-06-17
|
+35.70%
2021-03
|
-18.53%
2022-06
|
2681 | 44.8% | 42.5% | |
| DGP Co Ltd (060900)(060900) | 1,705.00 | 2025-09-26 | 2017-06-08 |
일일 K
분봉 K
|
14,350.00
2022-03-23
|
473.00
2023-05-01
|
85.9M
2021-03-04
|
0.0M
2020-05-19
|
+969.31%
2022-02-11
|
-90.00%
2022-02-18
|
+1,325.06%
2022-02
|
-39.48%
2020-07
|
2120 | 38.9% | 52.7% | |
| 일신석재 (007110)(007110) | 1,999.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,190.00
2019-02-19
|
917.00
2015-08-21
|
114.8M
2021-06-18
|
0.0M
2020-07-28
|
+30.00%
2024-11-28
|
-27.30%
2019-02-25
|
+96.70%
2018-04
|
-32.88%
2018-10
|
2885 | 41.0% | 44.3% | |
| 성문전자 (014910)(014910) | 1,159.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,150.00
2016-09-19
|
966.00
2024-12-10
|
44.5M
2023-05-25
|
0.0M
2017-01-08
|
+30.00%
2016-05-09
|
-29.85%
2017-01-25
|
+71.78%
2016-05
|
-45.70%
2017-02
|
2772 | 44.8% | 46.1% | |
| 로지시스 (067730)(067730) | 2,980.00 | 2025-09-26 | 2015-07-29 |
일일 K
분봉 K
|
12,600.00
2021-03-17
|
1,660.00
2020-03-23
|
22.2M
2021-02-26
|
0.0M
2020-10-27
|
+30.00%
2015-08-24
|
-15.30%
2015-09-21
|
+68.02%
2021-02
|
-37.43%
2015-08
|
2596 | 44.4% | 47.4% | |
| 흥국에프엔비 (189980)(189980) | 1,816.00 | 2025-09-26 | 2015-08-07 |
일일 K
분봉 K
|
71,300.00
2015-08-11
|
808.00
2020-03-20
|
47.8M
2021-03-26
|
0.0M
2021-02-24
|
+400.00%
2017-10-11
|
-80.81%
2019-06-13
|
+423.84%
2018-09
|
-83.03%
2017-09
|
2564 | 42.6% | 48.5% | |
| 서울리거 (043710)(043710) | 909.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,500.00
2016-04-08
|
488.00
2024-12-10
|
35.0M
2022-03-18
|
0.0M
2017-02-05
|
+30.00%
2016-04-04
|
-22.50%
2016-02-12
|
+66.50%
2022-03
|
-44.30%
2015-11
|
2589 | 40.6% | 50.5% | |
| 셀레믹스 (331920)(331920) | 3,050.00 | 2025-09-26 | 2020-08-21 |
일일 K
분봉 K
|
39,400.00
2020-08-25
|
2,620.00
2025-04-09
|
11.8M
2020-08-21
|
0.0M
2020-09-08
|
+30.00%
2024-08-02
|
-15.69%
2023-09-21
|
+40.09%
2022-07
|
-32.82%
2023-10
|
1284 | 40.0% | 51.9% | |