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 | ||||||
| 로보로보 (215100)(215100) | 6,710.00 | 2025-09-29 | 2015-04-22 |
일일 K
분봉 K
|
13,250.00
2022-03-17
|
1,633.70
2020-03-23
|
51.9M
2021-12-23
|
0.0M
2015-12-22
|
+85.01%
2017-05-10
|
-20.89%
2017-05-11
|
+91.10%
2021-12
|
-46.08%
2017-09
|
2664 | 43.2% | 46.4% | |
| SK증권 (001510)(001510) | 671.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,000.00
2015-04-21
|
421.00
2020-03-23
|
325.8M
2020-06-16
|
0.0M
2021-01-14
|
+29.97%
2020-05-21
|
-17.61%
2018-09-16
|
+35.60%
2020-06
|
-25.93%
2020-07
|
2899 | 41.0% | 45.3% | |
| KH바텍 (060720)(060720) | 12,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
36,693.00
2015-01-09
|
6,280.00
2018-10-31
|
8.0M
2025-01-14
|
0.0M
2017-04-16
|
+22.27%
2020-03-06
|
-18.21%
2020-03-05
|
+56.62%
2019-10
|
-31.98%
2018-10
|
2833 | 41.5% | 46.2% | |
| 한네트 (052600)(052600) | 4,410.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,050.00
2021-03-16
|
1,700.00
2020-03-23
|
35.4M
2020-10-21
|
0.0M
2017-04-23
|
+29.96%
2022-01-06
|
-13.44%
2021-03-10
|
+77.52%
2021-02
|
-29.89%
2018-10
|
2770 | 44.0% | 46.2% | |
| KC그린홀딩스 (009440)(009440) | 756.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
13,550.00
2015-05-27
|
705.00
2024-08-20
|
15.4M
2023-05-25
|
-
2025-03-20
|
+29.99%
2023-05-10
|
-26.51%
2024-08-07
|
+38.80%
2023-11
|
-49.75%
2024-08
|
2733 | 41.1% | 45.5% | |
| 웰킵스하이텍 (043590)(043590) | 673.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,670.00
2018-03-01
|
500.00
2024-11-25
|
12.3M
2018-12-24
|
0.0M
2017-03-19
|
+55.92%
2022-09-25
|
-29.91%
2018-12-03
|
+57.37%
2023-03
|
-49.48%
2018-12
|
1871 | 44.5% | 51.0% | |
| 한화시스템 (272210)(272210) | 59,300.00 | 2025-09-29 | 2019-11-13 |
일일 K
분봉 K
|
70,200.00
2025-06-18
|
4,075.00
2020-03-23
|
47.1M
2025-02-12
|
0.0M
2024-03-17
|
+29.64%
2025-02-12
|
-20.55%
2020-12-07
|
+39.52%
2020-12
|
-29.17%
2022-09
|
1595 | 44.6% | 44.3% | |
| 샘씨엔에스 (252990)(252990) | 6,780.00 | 2025-09-29 | 2021-05-20 |
일일 K
분봉 K
|
10,600.00
2021-05-21
|
3,505.00
2024-12-10
|
67.0M
2021-05-20
|
0.0M
2021-05-24
|
+19.25%
2022-06-14
|
-17.28%
2021-05-21
|
+32.24%
2024-01
|
-30.14%
2024-11
|
1108 | 41.4% | 50.4% | |
| 스틱인베스트먼트 (026890)(026890) | 10,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,900.00
2020-09-01
|
3,065.00
2016-11-09
|
62.0M
2020-04-28
|
0.0M
2020-03-24
|
+29.99%
2018-09-13
|
-19.91%
2015-07-16
|
+92.55%
2018-10
|
-40.69%
2020-10
|
2834 | 43.9% | 44.5% | |
| 디알젬 (263690)(263690) | 5,940.00 | 2025-09-29 | 2018-11-22 |
일일 K
분봉 K
|
25,650.00
2020-07-20
|
4,600.00
2020-03-17
|
10.6M
2019-04-10
|
0.0M
2020-10-19
|
+29.98%
2018-12-03
|
-15.20%
2019-07-25
|
+86.91%
2020-04
|
-26.71%
2019-05
|
1726 | 42.2% | 47.3% | |
| 삼성중공업 (010140)(010140) | 21,350.00 | 2025-09-29 | 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% | |
| 한양증권우 (001755)(001755) | 17,100.00 | 2025-09-29 | 2018-04-30 |
일일 K
분봉 K
|
40,500.00
2024-08-08
|
5,700.00
2020-03-26
|
1.0M
2020-10-22
|
0.0M
2018-07-13
|
+30.00%
2020-04-29
|
-24.60%
2020-06-05
|
+50.47%
2020-10
|
-32.61%
2020-03
|
1789 | 45.4% | 45.1% | |
| 나이스정보통신 (036800)(036800) | 23,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
50,500.00
2015-07-17
|
16,710.00
2025-02-04
|
0.7M
2022-09-07
|
0.0M
2024-09-12
|
+17.03%
2015-06-29
|
-14.85%
2015-02-26
|
+40.95%
2019-07
|
-25.12%
2020-03
|
2670 | 42.8% | 47.6% | |
| 그리티 (204020)(204020) | 2,370.00 | 2025-09-29 | 2018-07-23 |
일일 K
분봉 K
|
14,100.00
2018-08-05
|
1,300.00
2020-03-17
|
20.0M
2021-05-28
|
0.0M
2020-05-27
|
+100.00%
2018-07-27
|
-53.44%
2019-07-16
|
+33.22%
2021-05
|
-20.09%
2018-10
|
1840 | 41.8% | 48.6% | |
| CS홀딩스 (000590)(000590) | 82,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
109,500.00
2016-08-18
|
34,800.00
2020-03-24
|
0.4M
2021-05-04
|
0.0M
2020-07-01
|
+29.88%
2020-06-05
|
-18.04%
2020-03-16
|
+19.24%
2020-06
|
-24.05%
2020-03
|
2658 | 46.7% | 41.7% | |
| 한주에이알티 (058450)(058450) | 1,126.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,000.00
2016-09-04
|
594.00
2020-03-23
|
26.4M
2018-02-27
|
0.0M
2017-06-18
|
+659.12%
2022-05-02
|
-80.00%
2022-05-05
|
+566.67%
2022-10
|
-50.20%
2018-03
|
2237 | 44.7% | 50.6% | |
| 엘디티 (096870)(096870) | 3,040.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,030.00
2017-02-13
|
1,570.00
2020-03-19
|
5.1M
2018-04-16
|
0.0M
2020-03-23
|
+29.89%
2017-02-07
|
-15.85%
2017-02-14
|
+36.64%
2016-05
|
-23.08%
2022-06
|
2716 | 44.3% | 46.3% | |
| 삼성전기 (009150)(009150) | 197,600.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
222,500.00
2021-01-26
|
44,800.00
2016-11-03
|
4.2M
2018-11-01
|
0.0M
2020-05-18
|
+12.49%
2020-03-03
|
-13.22%
2023-08-29
|
+24.39%
2017-06
|
-22.46%
2020-03
|
3032 | 40.7% | 41.3% | |
| 인스웨이브시스템즈 (450520)(450520) | 3,955.00 | 2025-09-29 | 2023-09-25 |
일일 K
분봉 K
|
38,500.00
2023-10-03
|
2,735.00
2024-11-21
|
47.7M
2023-09-25
|
0.0M
2024-07-19
|
+200.00%
2023-11-17
|
-73.85%
2023-10-03
|
+45.36%
2023-11
|
-85.58%
2023-10
|
495 | 41.4% | 54.7% | |
| 트윔 (290090)(290090) | 8,360.00 | 2025-09-29 | 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% | |
| 일성아이에스 (003120)(003120) | 24,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
170,000.00
2015-06-08
|
13,780.00
2022-01-27
|
1.6M
2022-09-06
|
0.0M
2020-08-10
|
+400.00%
2021-06-03
|
-82.93%
2022-09-06
|
+36.19%
2022-09
|
-80.28%
2022-10
|
2659 | 42.3% | 44.9% | |
| 키다리스튜디오 (020120)(020120) | 4,205.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,800.00
2021-09-06
|
1,515.00
2018-10-30
|
12.1M
2019-07-02
|
0.0M
2020-06-17
|
+30.00%
2018-09-18
|
-24.75%
2020-03-16
|
+65.36%
2020-04
|
-30.77%
2018-10
|
2764 | 41.1% | 48.5% | |
| 서원 (021050)(021050) | 1,156.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,530.00
2020-01-14
|
812.00
2015-08-21
|
105.6M
2023-08-04
|
0.0M
2016-10-30
|
+29.98%
2023-07-19
|
-31.54%
2016-03-28
|
+94.97%
2015-12
|
-35.77%
2016-01
|
2807 | 42.4% | 45.8% | |
| 위메이드플레이 (123420)(123420) | 9,340.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
65,667.00
2015-01-07
|
5,830.00
2025-04-09
|
15.8M
2025-06-24
|
0.0M
2017-05-09
|
+30.00%
2023-02-14
|
-29.93%
2022-10-20
|
+33.40%
2021-12
|
-43.14%
2018-06
|
2792 | 41.6% | 47.8% | |
| 태웅 (044490)(044490) | 31,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
46,000.00
2025-08-12
|
3,475.00
2020-03-23
|
12.2M
2025-06-02
|
0.0M
2020-05-13
|
+29.81%
2020-04-02
|
-24.59%
2016-10-17
|
+101.73%
2020-07
|
-43.52%
2020-03
|
2450 | 43.9% | 47.8% | |
| 아셈스 (136410)(136410) | 11,150.00 | 2025-09-29 | 2022-02-07 |
일일 K
분봉 K
|
20,000.00
2022-02-07
|
5,570.00
2023-10-24
|
16.6M
2022-02-07
|
0.0M
2023-11-24
|
+30.00%
2022-02-18
|
-14.80%
2022-02-11
|
+30.63%
2022-03
|
-20.69%
2022-09
|
911 | 41.7% | 49.2% | |
| 아바코 (083930)(083930) | 15,630.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,950.00
2023-07-04
|
3,050.00
2015-08-24
|
14.5M
2020-09-18
|
0.0M
2020-11-18
|
+24.47%
2023-03-24
|
-20.32%
2020-03-15
|
+44.92%
2022-10
|
-23.37%
2023-07
|
2751 | 44.5% | 45.9% | |
| HK이노엔 (195940)(195940) | 44,700.00 | 2025-09-29 | 2021-08-09 |
일일 K
분봉 K
|
79,800.00
2021-10-06
|
27,900.00
2023-07-07
|
15.2M
2021-08-09
|
0.0M
2021-12-02
|
+29.90%
2021-09-24
|
-14.52%
2021-09-26
|
+19.70%
2024-08
|
-24.05%
2022-01
|
1089 | 39.9% | 48.2% | |
| 씨엔알리서치 (359090)(359090) | 984.00 | 2025-09-29 | 2020-09-23 |
일일 K
분봉 K
|
3,145.00
2021-09-29
|
894.00
2025-04-09
|
76.1M
2024-04-19
|
0.0M
2021-03-26
|
+29.93%
2024-03-27
|
-17.00%
2021-04-06
|
+52.47%
2024-04
|
-22.22%
2022-09
|
1166 | 41.5% | 44.5% | |
| 엘앤케이바이오 (156100)(156100) | 8,060.00 | 2025-09-29 | 2015-01-05 |
일일 K
분봉 K
|
62,400.00
2021-01-11
|
3,985.00
2020-05-15
|
6.1M
2020-12-18
|
0.0M
2015-06-03
|
+29.84%
2022-03-08
|
-32.96%
2016-11-03
|
+129.91%
2020-12
|
-58.42%
2021-05
|
2445 | 41.3% | 49.6% | |
| 보해양조 (000890)(000890) | 448.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
2,845.00
2015-07-17
|
394.00
2024-11-14
|
186.7M
2021-04-09
|
0.0M
2020-06-01
|
+29.96%
2021-03-28
|
-19.39%
2019-05-16
|
+43.18%
2015-09
|
-25.15%
2015-10
|
2846 | 39.4% | 45.2% | |
| 신세계푸드 (031440)(031440) | 42,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
250,000.00
2015-08-10
|
28,400.00
2025-04-09
|
2.3M
2024-12-24
|
0.0M
2015-09-13
|
+23.59%
2024-11-25
|
-9.37%
2020-03-16
|
+29.24%
2015-05
|
-20.61%
2018-10
|
2682 | 42.3% | 48.7% | |
| 쎄노텍 (222420)(222420) | 808.00 | 2025-09-29 | 2015-08-06 |
일일 K
분봉 K
|
6,990.00
2016-07-20
|
549.00
2024-12-10
|
57.0M
2020-06-26
|
0.0M
2016-08-28
|
+30.00%
2021-02-21
|
-16.17%
2015-08-10
|
+65.47%
2020-05
|
-40.84%
2015-08
|
2555 | 41.6% | 48.5% | |
| 신원종합개발 (017000)(017000) | 2,695.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,900.00
2021-11-18
|
1,850.00
2020-03-23
|
29.6M
2021-02-02
|
0.0M
2021-08-12
|
+30.00%
2022-02-27
|
-19.65%
2020-03-16
|
+72.02%
2022-03
|
-31.73%
2018-10
|
2756 | 41.0% | 48.7% | |
| 유유제약2우B (000227)(000227) | 10,780.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
63,500.00
2020-08-17
|
6,075.00
2020-03-23
|
1.0M
2019-12-05
|
0.0M
2018-12-19
|
+100.00%
2020-06-04
|
-59.38%
2020-07-14
|
+99.12%
2020-07
|
-51.20%
2019-03
|
1870 | 39.8% | 49.5% | |
| 유성티엔에스 (024800)(024800) | 2,475.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,870.00
2016-09-19
|
1,310.00
2020-03-20
|
19.8M
2015-11-05
|
0.0M
2021-07-01
|
+29.97%
2016-04-12
|
-16.51%
2020-03-17
|
+62.12%
2015-11
|
-25.53%
2018-10
|
2730 | 43.4% | 47.4% | |
| 성우테크론 (045300)(045300) | 3,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,680.00
2020-08-23
|
1,374.00
2015-01-05
|
29.6M
2021-08-02
|
0.0M
2017-08-06
|
+29.99%
2023-07-07
|
-22.66%
2016-08-09
|
+58.85%
2015-03
|
-31.14%
2021-08
|
2690 | 47.4% | 47.3% | |
| Sti Co Ltd (039440)(039440) | 22,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
43,250.00
2024-03-13
|
5,530.00
2015-01-07
|
6.9M
2020-07-22
|
0.0M
2017-01-30
|
+19.69%
2020-03-16
|
-15.26%
2020-03-12
|
+52.67%
2023-07
|
-31.08%
2024-11
|
2811 | 44.0% | 46.8% | |
| 씨앤지하이테크 (264660)(264660) | 16,000.00 | 2025-09-29 | 2018-01-25 |
일일 K
분봉 K
|
20,450.00
2025-02-19
|
4,361.39
2020-03-23
|
12.6M
2024-04-23
|
0.0M
2023-01-05
|
+100.00%
2018-02-02
|
-52.54%
2018-06-08
|
+103.60%
2018-09
|
-52.75%
2018-03
|
1925 | 45.2% | 46.2% | |
| NAVER (035420)(035420) | 274,500.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
960,000.00
2017-06-11
|
104,000.00
2018-10-30
|
6.6M
2022-10-05
|
0.0M
2017-05-07
|
+400.00%
2016-08-22
|
-81.35%
2017-06-08
|
+374.80%
2018-09
|
-81.92%
2018-04
|
2983 | 42.4% | 43.6% | |
| 에이에스텍 (453860)(453860) | 20,650.00 | 2025-09-29 | 2023-11-28 |
일일 K
분봉 K
|
96,500.00
2023-11-28
|
15,350.00
2025-08-07
|
10.0M
2023-11-28
|
0.0M
2025-01-24
|
+14.15%
2025-04-30
|
-26.11%
2023-11-28
|
+51.03%
2024-05
|
-27.67%
2023-11
|
440 | 43.2% | 52.0% | |
| 한국정보공학 (039740)(039740) | 2,985.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,900.00
2015-12-22
|
1,590.00
2020-03-23
|
11.1M
2022-01-05
|
0.0M
2017-04-02
|
+30.00%
2015-09-25
|
-15.34%
2022-01-14
|
+58.94%
2023-01
|
-31.74%
2022-01
|
2732 | 44.8% | 46.9% | |
| 아스타 (246720)(246720) | 7,350.00 | 2025-09-29 | 2017-03-20 |
일일 K
분봉 K
|
27,914.00
2018-01-18
|
2,780.00
2020-03-20
|
12.5M
2017-03-20
|
0.0M
2020-08-20
|
+30.00%
2023-03-15
|
-19.97%
2024-07-23
|
+198.70%
2023-03
|
-38.00%
2023-12
|
2148 | 43.5% | 49.7% | |
| 에스아이리소스 (065420)(065420) | 276.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,690.00
2016-05-12
|
178.00
2024-07-04
|
86.4M
2022-05-03
|
0.0M
2016-08-15
|
+115.18%
2022-05-03
|
-29.87%
2023-07-06
|
+48.44%
2016-03
|
-40.22%
2022-05
|
1922 | 39.5% | 49.8% | |
| 드림씨아이에스 (223250)(223250) | 3,915.00 | 2025-09-29 | 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% | |
| 유안타제12호스팩 (446150)(446150) | 2,305.00 | 2025-09-29 | 2023-03-17 |
일일 K
분봉 K
|
2,550.00
2024-05-10
|
1,995.00
2023-03-17
|
0.7M
2023-03-17
|
-
2025-01-10
|
+8.67%
2024-03-20
|
-14.29%
2024-04-12
|
+14.56%
2024-04
|
-2.58%
2023-07
|
524 | 35.7% | 29.0% | |
| 백산 (035150)(035150) | 14,310.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,900.00
2024-06-26
|
3,445.00
2015-08-25
|
14.6M
2021-03-25
|
0.0M
2015-08-09
|
+19.35%
2021-03-17
|
-17.56%
2019-07-26
|
+42.86%
2021-03
|
-20.73%
2020-03
|
2744 | 42.7% | 48.3% | |
| 와이엠티 (251370)(251370) | 16,160.00 | 2025-09-29 | 2017-04-27 |
일일 K
분봉 K
|
44,250.00
2018-01-04
|
5,900.00
2020-03-19
|
5.8M
2020-06-11
|
0.0M
2020-09-09
|
+100.00%
2018-06-21
|
-57.57%
2020-06-10
|
+79.08%
2017-11
|
-57.36%
2018-07
|
2116 | 43.0% | 49.1% | |
| 동방메디컬 (240550)(240550) | 11,100.00 | 2025-09-29 | 2025-02-13 |
일일 K
분봉 K
|
15,490.00
2025-02-13
|
9,100.00
2025-03-11
|
30.2M
2025-02-13
|
0.1M
2025-09-03
|
+10.89%
2025-02-21
|
-8.11%
2025-02-24
|
-
-
|
-
-
|
144 | 43.8% | 53.5% | |
| 엠케이전자 (033160)(033160) | 8,790.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,750.00
2021-08-26
|
5,020.00
2020-03-23
|
17.1M
2023-02-14
|
0.0M
2017-09-03
|
+29.97%
2025-01-31
|
-16.29%
2021-06-25
|
+41.92%
2021-06
|
-26.55%
2022-06
|
2803 | 43.1% | 44.5% | |