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 | ||||||
| IHQ (003560)(003560) | 10,760.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
37,350.00
2022-11-22
|
211.00
2025-09-08
|
49.7M
2019-11-11
|
-
2025-01-02
|
+4,667.86%
2022-11-03
|
-97.78%
2022-11-02
|
+5,894.40%
2022-11
|
-40.67%
2022-12
|
2416 | 37.2% | 42.7% | |
| KH 일렉트론 (111870)(111870) | 8,910.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,850.00
2018-07-22
|
196.00
2025-09-08
|
93.6M
2021-01-19
|
-
2025-01-02
|
+4,530.23%
2022-09-15
|
-97.78%
2022-09-14
|
+3,850.16%
2022-10
|
-82.37%
2018-03
|
2364 | 38.7% | 45.1% | |
| 코다코 (046070)(046070) | 10,280.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62,400.00
2023-05-15
|
240.00
2025-09-08
|
35.6M
2015-12-03
|
-
2025-01-02
|
+4,177.23%
2023-03-19
|
-97.50%
2023-02-10
|
+2,720.26%
2023-07
|
-38.43%
2023-08
|
2212 | 37.5% | 45.6% | |
| 스튜디오산타클로스 (204630)(204630) | 4,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
72,279.70
2022-12-19
|
147.00
2025-09-08
|
167.7M
2021-10-19
|
-
2025-01-02
|
+3,173.60%
2023-08-11
|
-96.67%
2023-05-26
|
+3,862.26%
2022-11
|
-48.16%
2024-04
|
2516 | 37.7% | 49.2% | |
| 메디콕스 (054180)(054180) | 2,295.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,510.91
2018-04-11
|
103.00
2025-05-13
|
74.9M
2025-05-19
|
-
2025-07-03
|
+1,400.00%
2025-08-01
|
-80.00%
2021-04-07
|
+429.51%
2017-10
|
-82.78%
2021-01
|
2763 | 41.9% | 51.9% | |
| 셀레스트라 (352770)(352770) | 5,250.00 | 2025-09-26 | 2020-12-04 |
일일 K
분봉 K
|
26,150.00
2021-01-07
|
283.00
2025-02-17
|
41.0M
2025-03-20
|
-
2025-04-04
|
+1,400.00%
2025-04-28
|
-48.49%
2023-02-06
|
+53.47%
2022-11
|
-51.20%
2022-02
|
1227 | 38.4% | 46.9% | |
| 쌍방울 (102280)(102280) | 2,690.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
22,150.00
2023-01-13
|
259.00
2023-04-16
|
523.3M
2022-04-05
|
-
2025-01-02
|
+5,028.62%
2023-03-29
|
-98.00%
2022-10-10
|
+4,789.30%
2023-05
|
-40.06%
2020-02
|
2550 | 36.8% | 42.5% | |
| 에이디칩스 (054630)(054630) | 1,580.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,490.00
2023-02-16
|
157.00
2025-09-08
|
140.8M
2021-01-22
|
-
2025-01-02
|
+968.85%
2023-03-06
|
-90.00%
2023-01-08
|
+1,112.22%
2022-12
|
-44.32%
2024-03
|
2635 | 41.6% | 46.9% | |
| 선샤인푸드 (217620)(217620) | 3,810.00 | 2025-09-26 | 2015-06-10 |
일일 K
분봉 K
|
16,790.00
2023-07-04
|
350.00
2024-01-28
|
34.1M
2021-03-26
|
-
2025-01-02
|
+1,070.47%
2024-02-26
|
-90.68%
2024-03-17
|
+790.16%
2023-04
|
-35.25%
2024-01
|
2413 | 37.8% | 43.0% | |
| KH 건설 (226360)(226360) | 2,555.00 | 2025-09-26 | 2015-10-22 |
일일 K
분봉 K
|
8,000.00
2019-02-21
|
298.00
2023-04-02
|
112.3M
2022-05-31
|
-
2025-01-02
|
+718.65%
2023-01-09
|
-87.50%
2022-09-26
|
+756.38%
2023-04
|
-33.42%
2022-09
|
2069 | 35.7% | 42.8% | |
| 광림 (014200)(014200) | 6,040.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
45,300.00
2022-09-30
|
738.00
2015-08-24
|
152.0M
2022-09-02
|
-
2025-01-02
|
+2,959.76%
2022-09-23
|
-96.67%
2022-08-10
|
+2,493.41%
2022-10
|
-36.45%
2017-01
|
2344 | 38.2% | 42.2% | |
| 푸른소나무 (057880)(057880) | 8,790.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,400.00
2022-03-22
|
535.00
2020-03-19
|
224.3M
2021-07-09
|
-
2025-01-02
|
+1,837.14%
2022-03-04
|
-94.87%
2022-03-06
|
+207.82%
2020-08
|
-49.64%
2020-11
|
2092 | 39.3% | 46.0% | |
| 장원테크 (174880)(174880) | 2,650.00 | 2025-09-26 | 2016-07-15 |
일일 K
분봉 K
|
34,300.00
2019-02-07
|
496.00
2023-03-26
|
10.6M
2019-11-19
|
-
2025-01-02
|
+488.24%
2020-03-29
|
-80.00%
2019-06-17
|
+437.31%
2020-11
|
-35.05%
2020-12
|
1915 | 37.8% | 45.1% | |
| 카프로 (006380)(006380) | 3,660.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
11,675.00
2023-02-27
|
694.00
2023-04-09
|
16.2M
2021-04-21
|
-
2025-01-02
|
+549.88%
2023-08-01
|
-80.00%
2022-11-14
|
+408.10%
2023-10
|
-66.43%
2023-03
|
2586 | 39.8% | 44.4% | |
| 세원이앤씨 (091090)(091090) | 1,270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,770.00
2018-03-22
|
205.00
2023-03-26
|
144.9M
2022-09-14
|
-
2025-01-02
|
+498.77%
2023-04-02
|
-80.00%
2022-09-27
|
+422.63%
2023-04
|
-49.45%
2020-08
|
2408 | 40.2% | 44.3% | |
| 세토피아 (222810)(222810) | 5,400.00 | 2025-09-26 | 2015-08-13 |
일일 K
분봉 K
|
27,800.00
2023-04-21
|
312.00
2021-08-22
|
78.8M
2019-11-25
|
-
2025-01-02
|
+518.16%
2023-04-09
|
-80.00%
2020-02-25
|
+442.58%
2020-05
|
-60.44%
2019-08
|
2421 | 37.6% | 46.8% | |
| KH 필룩스 (033180)(033180) | 5,310.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
83,699.00
2018-04-16
|
450.00
2023-03-12
|
53.9M
2021-01-18
|
-
2025-01-02
|
+1,433.55%
2023-02-17
|
-93.33%
2022-11-15
|
+1,089.94%
2023-03
|
-68.92%
2021-10
|
2464 | 42.3% | 46.6% | |
| 플래스크 (041590)(041590) | 2,370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,800.00
2015-06-26
|
589.00
2020-03-23
|
80.9M
2019-12-10
|
-
2025-01-02
|
+200.38%
2025-05-23
|
-29.96%
2024-03-13
|
+85.15%
2015-05
|
-42.25%
2019-07
|
2575 | 36.5% | 46.7% | |
| 위니아에이드 (377460)(377460) | 4,080.00 | 2025-09-26 | 2022-06-23 |
일일 K
분봉 K
|
15,700.00
2022-06-23
|
1,150.00
2023-10-10
|
49.0M
2023-09-26
|
-
2025-01-02
|
+141.28%
2025-08-05
|
-29.93%
2023-09-06
|
+6.82%
2022-06
|
-58.69%
2023-09
|
547 | 25.0% | 33.8% | |
| 바이온 (032980)(032980) | 604.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,750.00
2018-04-13
|
196.00
2025-02-25
|
65.7M
2025-02-27
|
-
2025-02-28
|
+110.99%
2020-09-23
|
-50.00%
2020-08-31
|
+142.98%
2020-09
|
-53.90%
2021-01
|
2709 | 39.5% | 47.8% | |
| KC코트렐 (119650)(119650) | 918.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,700.00
2021-01-24
|
352.00
2024-08-20
|
34.9M
2023-04-24
|
-
2025-03-20
|
+100.00%
2025-05-30
|
-29.99%
2024-08-14
|
+52.31%
2023-04
|
-61.35%
2024-08
|
2783 | 42.7% | 48.4% | |
| 엔케이맥스 (182400)(182400) | 3,685.00 | 2025-09-26 | 2015-10-23 |
일일 K
분봉 K
|
50,500.00
2016-07-10
|
1,550.00
2024-03-04
|
54.2M
2024-01-24
|
-
2025-01-02
|
+300.00%
2016-06-10
|
-76.20%
2016-10-21
|
+145.97%
2021-10
|
-67.05%
2024-01
|
2430 | 43.9% | 44.6% | |
| 이화전기 (024810)(024810) | 400.00 | 2025-09-09 | 2015-01-02 |
일일 K
분봉 K
|
4,243.25
2021-02-18
|
80.00
2025-09-02
|
342.7M
2018-04-20
|
-
2025-01-02
|
+1,043.13%
2021-02-25
|
-90.00%
2019-06-17
|
+924.88%
2021-03
|
-90.71%
2021-01
|
2276 | 37.7% | 44.1% | |
| 엔지브이아이 (093510)(093510) | 1,843.00 | 2025-09-25 | 2019-09-30 |
일일 K
분봉 K
|
11,490.00
2024-10-08
|
432.00
2021-05-25
|
0.1M
2021-10-07
|
0.0M
2021-04-06
|
+15.00%
2023-05-10
|
-28.14%
2024-11-26
|
+319.17%
2024-07
|
-38.04%
2022-03
|
852 | 43.1% | 49.4% | |
| 엘리비젼 (276240)(276240) | 508.00 | 2025-04-07 | 2018-07-05 |
일일 K
분봉 K
|
2,635.00
2019-04-23
|
300.00
2023-01-10
|
0.1M
2021-05-06
|
-
2025-04-07
|
+15.12%
2019-01-23
|
-27.56%
2023-11-28
|
+269.57%
2019-02
|
-49.67%
2019-08
|
1556 | 45.3% | 49.0% | |
| 에스디생명공학 (217480)(217480) | 499.00 | 2025-09-26 | 2017-03-02 |
일일 K
분봉 K
|
23,000.00
2018-02-02
|
345.00
2025-09-08
|
27.8M
2023-03-08
|
-
2025-01-02
|
+48.91%
2023-01-24
|
-30.20%
2023-03-17
|
+65.49%
2022-07
|
-70.79%
2023-03
|
1787 | 37.8% | 43.2% | |
| Photon Co Ltd (208710)(208710) | 2,860.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,100.00
2021-08-19
|
320.00
2024-12-09
|
75.3M
2025-01-08
|
-
2025-05-02
|
+288.97%
2025-05-20
|
-22.22%
2018-09-17
|
+68.31%
2023-06
|
-32.47%
2022-01
|
2730 | 41.5% | 48.2% | |
| 동양 (001520)(001520) | 829.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,685.00
2016-04-07
|
507.00
2025-04-07
|
96.9M
2020-03-04
|
0.0M
2020-05-14
|
+30.00%
2021-05-13
|
-15.30%
2020-03-15
|
+59.29%
2021-06
|
-22.09%
2020-03
|
2839 | 41.2% | 44.9% | |
| 큐로홀딩스 (051780)(051780) | 1,690.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,510.00
2022-12-08
|
111.00
2024-12-05
|
89.8M
2022-02-25
|
0.0M
2022-04-18
|
+944.91%
2023-03-15
|
-87.56%
2023-02-02
|
+933.02%
2022-11
|
-35.74%
2016-10
|
2706 | 41.9% | 49.0% | |
| 동양우 (001525)(001525) | 5,260.00 | 2025-09-26 | 2018-05-08 |
일일 K
분봉 K
|
23,050.00
2018-05-29
|
3,570.00
2025-04-14
|
0.4M
2020-09-21
|
0.0M
2024-09-19
|
+30.00%
2018-05-24
|
-29.90%
2020-06-01
|
+95.02%
2018-05
|
-33.87%
2018-06
|
1808 | 43.3% | 47.3% | |
| 아이톡시 (052770)(052770) | 544.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
201,067.00
2015-06-05
|
460.00
2025-09-09
|
15.8M
2023-06-15
|
0.0M
2016-08-21
|
+1,752.36%
2018-07-25
|
-94.23%
2018-07-24
|
+1,506.29%
2017-01
|
-93.31%
2018-09
|
1579 | 44.1% | 52.2% | |
| 동양2우B (001527)(001527) | 9,780.00 | 2025-09-26 | 2018-05-14 |
일일 K
분봉 K
|
45,400.00
2021-05-14
|
6,060.00
2020-03-19
|
0.2M
2022-01-21
|
0.0M
2020-01-31
|
+65.61%
2018-05-24
|
-29.78%
2020-06-01
|
+46.01%
2021-05
|
-26.15%
2020-03
|
1798 | 42.3% | 47.6% | |
| 라닉스 (317120)(317120) | 3,040.00 | 2025-09-26 | 2019-09-18 |
일일 K
분봉 K
|
18,400.00
2021-01-20
|
1,491.00
2025-08-06
|
21.5M
2020-10-05
|
0.0M
2020-03-24
|
+29.99%
2025-01-06
|
-20.90%
2025-07-25
|
+50.00%
2020-09
|
-28.19%
2022-01
|
1546 | 41.7% | 49.8% | |
| 세종메디칼 (258830)(258830) | 412.00 | 2025-09-26 | 2018-05-29 |
일일 K
분봉 K
|
37,800.00
2018-05-30
|
322.00
2024-03-28
|
60.2M
2024-02-29
|
-
2025-01-02
|
+400.00%
2019-09-04
|
-81.12%
2021-01-11
|
+185.15%
2021-07
|
-80.53%
2019-09
|
1745 | 35.2% | 44.5% | |
| 대유 (290380)(290380) | 1,360.00 | 2025-08-20 | 2018-08-10 |
일일 K
분봉 K
|
37,300.00
2018-09-17
|
470.00
2025-08-11
|
23.6M
2022-12-08
|
-
2025-01-02
|
+68.28%
2020-01-30
|
-74.35%
2025-08-11
|
+109.35%
2021-01
|
-45.21%
2018-10
|
1436 | 38.5% | 42.1% | |
| 세븐브로이맥주 (267080)(267080) | 486.00 | 2025-05-28 | 2024-01-17 |
일일 K
분봉 K
|
6,420.00
2024-01-17
|
401.00
2025-05-28
|
0.0M
2024-01-25
|
-
2025-05-28
|
+14.94%
2025-04-23
|
-15.00%
2025-04-16
|
+9.23%
2024-04
|
-39.01%
2024-01
|
328 | 38.7% | 51.8% | |
| 쿠콘 (294570)(294570) | 44,800.00 | 2025-09-26 | 2021-04-28 |
일일 K
분봉 K
|
90,200.00
2021-11-14
|
10,180.00
2024-08-05
|
9.0M
2025-06-05
|
0.0M
2021-12-20
|
+30.00%
2025-06-05
|
-23.23%
2021-05-16
|
+23.67%
2021-08
|
-27.47%
2022-01
|
1122 | 43.5% | 50.5% | |
| 럭스피아 (092590)(092590) | 700.00 | 2025-09-26 | 2015-10-30 |
일일 K
분봉 K
|
6,490.00
2021-10-21
|
430.00
2020-03-25
|
0.2M
2021-10-27
|
0.0M
2015-11-03
|
+15.00%
2015-11-13
|
-20.26%
2025-05-28
|
+87.78%
2021-03
|
-52.85%
2017-03
|
2254 | 45.7% | 49.0% | |
| 에이원알폼 (234070)(234070) | 971.00 | 2025-09-26 | 2015-12-21 |
일일 K
분봉 K
|
447,750.00
2019-05-13
|
728.00
2024-12-02
|
0.1M
2024-12-03
|
0.0M
2018-01-22
|
+15.00%
2019-10-25
|
-96.78%
2022-11-03
|
+88.42%
2015-12
|
-60.29%
2023-04
|
1606 | 47.9% | 46.0% | |
| 대동전자 (008110)(008110) | 15,040.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,450.00
2022-08-22
|
2,805.00
2020-03-23
|
11.5M
2022-08-19
|
-
2025-01-02
|
+29.97%
2021-04-01
|
-23.63%
2023-06-07
|
+85.22%
2024-04
|
-32.07%
2022-09
|
2567 | 41.3% | 43.4% | |
| 제노텍 (066830)(066830) | 1,097.00 | 2025-09-26 | 2016-07-18 |
일일 K
분봉 K
|
10,150.00
2016-07-26
|
854.00
2025-08-27
|
0.1M
2023-07-19
|
0.0M
2016-09-19
|
+15.00%
2020-04-29
|
-15.00%
2017-03-06
|
+102.49%
2016-07
|
-39.13%
2020-08
|
2039 | 42.8% | 46.8% | |
| 타이드 (346010)(346010) | 1,500.00 | 2025-09-26 | 2022-12-28 |
일일 K
분봉 K
|
17,250.00
2023-11-02
|
434.00
2025-02-13
|
0.0M
2024-03-08
|
0.0M
2023-01-06
|
+23.26%
2023-01-06
|
-35.94%
2023-10-12
|
+63.80%
2023-09
|
-62.50%
2024-11
|
434 | 43.5% | 45.4% | |
| Yetiforce SA (YTF)(012210) | 4,725.00 | 2025-09-26 | 2023-05-16 |
일일 K
분봉 K
|
5,000.00
2025-05-20
|
816.00
2023-11-27
|
0.0M
2023-12-11
|
-
2025-05-30
|
+93.44%
2025-04-24
|
-17.78%
2025-03-18
|
+53.49%
2024-08
|
-31.13%
2023-05
|
440 | 41.1% | 48.9% | |
| 이앤에치 (341310)(341310) | 688.00 | 2025-09-26 | 2019-12-27 |
일일 K
분봉 K
|
7,990.00
2021-05-20
|
426.00
2024-03-14
|
0.1M
2020-10-06
|
0.0M
2019-12-30
|
+15.00%
2020-04-03
|
-15.00%
2023-07-14
|
+37.55%
2021-01
|
-58.43%
2021-08
|
1372 | 39.4% | 48.4% | |
| 한솔테크닉스 (004710)(004710) | 6,570.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
29,900.00
2015-12-01
|
3,415.00
2024-12-09
|
13.2M
2023-05-03
|
-
2025-09-04
|
+18.81%
2020-03-11
|
-17.27%
2016-02-03
|
+36.77%
2015-05
|
-27.61%
2020-03
|
2836 | 43.3% | 45.5% | |
| 켈스 (402420)(402420) | 1,599.00 | 2025-09-23 | 2021-11-30 |
일일 K
분봉 K
|
20,050.00
2021-12-02
|
1,224.00
2025-09-11
|
0.0M
2021-11-30
|
-
2025-03-24
|
+14.96%
2023-07-31
|
-17.23%
2023-04-24
|
+42.31%
2022-07
|
-31.20%
2024-05
|
616 | 39.9% | 44.5% | |
| 팡스카이 (266350)(266350) | 398.00 | 2025-04-07 | 2024-06-28 |
일일 K
분봉 K
|
2,295.00
2024-06-28
|
205.00
2025-02-04
|
0.0M
2024-07-05
|
-
2025-04-07
|
+15.00%
2024-12-13
|
-17.88%
2025-04-04
|
+8.57%
2024-11
|
-50.38%
2024-07
|
183 | 41.5% | 54.1% | |
| 이화공영 (001840)(001840) | 1,616.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,650.00
2018-04-23
|
1,300.00
2025-03-24
|
30.0M
2021-01-19
|
-
2025-04-02
|
+30.00%
2018-04-02
|
-27.19%
2025-02-18
|
+100.00%
2017-03
|
-33.73%
2018-06
|
2818 | 40.2% | 45.7% | |
| 디아이티 (110990)(110990) | 16,230.00 | 2025-09-26 | 2018-08-07 |
일일 K
분봉 K
|
32,350.00
2024-04-26
|
5,100.00
2023-01-02
|
11.6M
2018-08-07
|
0.0M
2020-12-29
|
+29.95%
2020-11-26
|
-14.06%
2024-03-18
|
+51.02%
2020-12
|
-28.47%
2024-11
|
1802 | 42.8% | 48.8% | |
| 대동고려삼 (178600)(178600) | 2,195.00 | 2025-09-26 | 2015-02-23 |
일일 K
분봉 K
|
15,000.00
2015-10-08
|
1,721.00
2025-09-05
|
0.0M
2021-05-24
|
0.0M
2015-03-12
|
+15.00%
2015-06-30
|
-16.05%
2025-09-05
|
+114.57%
2015-07
|
-40.58%
2017-10
|
2271 | 41.9% | 49.8% | |