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 | ||||||
| Rainbow Papers Ltd (RNBP)(RNBP) | 0.15 | 2020-02-04 | 2015-01-01 |
일일 K
분봉 K
|
79.80
2015-03-04
|
0.10
2020-02-04
|
6.1M
2018-01-10
|
-
2020-02-04
|
+50.00%
2020-02-04
|
-25.00%
2020-01-06
|
+92.68%
2016-09
|
-50.99%
2016-04
|
1146 | 36.6% | 49.9% | |
| Aarti Surfactants Ltd Preferred (AARU_p)(AARU_p) | 172.00 | 2025-09-24 | 2023-01-30 |
일일 K
분봉 K
|
749.90
2024-10-30
|
80.80
2023-03-31
|
0.0M
2025-03-24
|
0.0M
2023-04-26
|
+418.64%
2025-01-29
|
-80.78%
2025-01-28
|
+339.97%
2024-12
|
-80.30%
2024-11
|
369 | 39.3% | 45.3% | |
| Karuturi Global Ltd (KART)(KART) | 0.20 | 2021-04-13 | 2015-01-01 |
일일 K
분봉 K
|
5.25
2015-08-05
|
0.15
2019-10-10
|
34.4M
2016-08-08
|
-
2021-04-13
|
+33.33%
2019-07-11
|
-25.00%
2019-07-10
|
+200.00%
2020-06
|
-51.58%
2015-08
|
1555 | 31.0% | 36.3% | |
| Raghuvansh Agrofarms Ltd (RGHU)(RGHU) | 84.80 | 2025-09-17 | 2015-01-28 |
일일 K
분봉 K
|
609.00
2022-12-12
|
11.55
2015-01-28
|
0.2M
2025-03-26
|
-
2025-08-29
|
+20.00%
2025-05-13
|
-20.00%
2021-03-04
|
+88.23%
2021-10
|
-53.01%
2021-03
|
884 | 49.0% | 34.5% | |
| United Interactive Ltd (UNIE)(UNIE) | 92.75 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
124.49
2024-05-28
|
10.44
2021-03-03
|
0.0M
2022-02-03
|
0.0M
2016-01-08
|
+19.99%
2025-04-21
|
-12.58%
2025-08-11
|
+80.01%
2024-05
|
-36.35%
2020-10
|
1002 | 43.5% | 43.2% | |
| Rite Zone Chemcon India Ltd (RITO)(RITO) | 26.95 | 2025-09-26 | 2022-11-11 |
일일 K
분봉 K
|
103.00
2022-12-01
|
19.85
2025-03-28
|
0.5M
2022-11-11
|
0.0M
2023-01-05
|
+20.00%
2025-07-22
|
-15.94%
2023-10-03
|
+19.77%
2023-05
|
-24.47%
2024-03
|
515 | 39.4% | 48.7% | |
| Ontic Finserve Ltd (ONTI)(ONTI) | 1.72 | 2025-09-26 | 2017-03-24 |
일일 K
분봉 K
|
3.58
2022-11-24
|
0.31
2021-05-20
|
12.9M
2022-11-21
|
0.0M
2017-06-15
|
+19.93%
2022-05-04
|
-20.00%
2022-05-06
|
+81.75%
2021-07
|
-42.34%
2018-12
|
1438 | 40.8% | 46.2% | |
| Continental Controls Ltd (CCTL)(CCTL) | 9.67 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
18.46
2024-05-28
|
1.42
2015-06-24
|
0.2M
2024-08-27
|
0.0M
2015-07-24
|
+14.29%
2024-12-03
|
-13.44%
2024-12-12
|
+115.04%
2021-09
|
-41.76%
2020-11
|
1879 | 46.2% | 46.0% | |
| Alkosign Ltd (ALKO)(ALKO) | 78.00 | 2025-09-25 | 2022-02-01 |
일일 K
분봉 K
|
260.95
2023-12-12
|
45.10
2022-02-25
|
0.5M
2022-02-01
|
0.0M
2024-10-14
|
+20.00%
2023-07-17
|
-14.01%
2025-03-03
|
+52.55%
2023-11
|
-17.33%
2024-03
|
735 | 47.6% | 46.1% | |
| Stellar Capital Services Ltd (STLL)(STLL) | 6.18 | 2025-09-25 | 2015-05-27 |
일일 K
분봉 K
|
12.19
2017-02-16
|
1.96
2021-03-17
|
2.0M
2016-12-07
|
-
2025-07-24
|
+20.00%
2015-11-06
|
-20.00%
2020-08-10
|
+81.82%
2019-12
|
-33.25%
2021-10
|
813 | 44.3% | 47.4% | |
| Superior Finlease Ltd (SUER)(SUER) | 1.66 | 2025-09-26 | 2018-09-07 |
일일 K
분봉 K
|
98.50
2020-11-14
|
1.11
2023-05-22
|
4.4M
2022-02-04
|
0.0M
2019-07-01
|
+902.03%
2020-10-19
|
-90.04%
2020-01-09
|
+59.98%
2020-07
|
-89.68%
2020-01
|
1509 | 46.4% | 43.7% | |
| Yaan Enterprises Ltd (YAAN)(YAAN) | 82.80 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
107.00
2024-12-09
|
8.20
2017-11-16
|
1.0M
2017-03-24
|
0.0M
2015-01-20
|
+19.99%
2024-11-27
|
-18.00%
2019-07-23
|
+73.16%
2018-01
|
-50.13%
2017-08
|
2154 | 45.7% | 44.1% | |
| Bharat Gears Ltd(BGRS) | 139.46 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
173.00
2022-09-28
|
14.94
2020-03-30
|
1.5M
2015-01-20
|
0.0M
2020-04-20
|
+20.00%
2016-07-11
|
-13.92%
2022-02-24
|
+58.26%
2020-04
|
-35.25%
2020-03
|
2647 | 45.6% | 53.4% | |
| KCK Industries Ltd (KCKI)(KCKI) | 37.05 | 2025-09-26 | 2022-07-08 |
일일 K
분봉 K
|
70.55
2024-12-09
|
3.08
2022-12-23
|
1.5M
2024-01-17
|
-
2025-01-13
|
+19.90%
2024-01-16
|
-15.01%
2022-11-10
|
+149.06%
2024-01
|
-21.94%
2023-02
|
563 | 49.7% | 42.6% | |
| Bharat Gears Ltd (BGRS)(BGRS) | 138.50 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
172.63
2022-09-16
|
13.98
2020-03-27
|
3.3M
2016-09-23
|
0.0M
2015-06-15
|
+19.99%
2023-01-09
|
-14.21%
2022-02-24
|
+54.44%
2020-04
|
-36.60%
2020-02
|
2651 | 45.0% | 53.9% | |
| Sirohia (SIRH) | 7.26 | 2025-09-17 | 2015-02-09 |
일일 K
분봉 K
|
16.43
2024-07-10
|
5.80
2023-09-22
|
0.4M
2024-07-11
|
-
2025-07-30
|
+20.00%
2015-06-02
|
-20.00%
2015-03-20
|
+46.19%
2024-06
|
-32.89%
2023-08
|
135 | 40.7% | 41.5% | |
| Nu Tek India Ltd (NUTK)(NUTK) | 0.35 | 2019-11-26 | 2015-01-01 |
일일 K
분봉 K
|
2.00
2017-12-08
|
0.05
2019-10-14
|
4.2M
2017-11-16
|
-
2019-11-26
|
+50.00%
2019-03-27
|
-33.33%
2019-03-26
|
+112.50%
2017-11
|
-42.86%
2019-07
|
1061 | 28.2% | 29.0% | |
| Cox (COKN) | 0.35 | 2021-03-23 | 2019-04-11 |
일일 K
분봉 K
|
70.00
2019-04-11
|
0.20
2020-03-24
|
-
2021-03-23
|
-
2021-03-23
|
+20.00%
2020-02-03
|
-16.67%
2020-02-01
|
+177.78%
2020-06
|
-63.64%
2019-05
|
376 | 21.3% | 47.9% | |
| Shree Karni Fabcom Ltd (SRER)(SRER) | 606.50 | 2025-09-26 | 2024-03-14 |
일일 K
분봉 K
|
852.90
2025-01-16
|
260.00
2024-03-14
|
0.7M
2024-03-14
|
0.0M
2025-09-05
|
+20.00%
2024-06-10
|
-7.86%
2024-06-03
|
+48.01%
2024-06
|
-11.15%
2024-11
|
370 | 46.8% | 49.5% | |
| Resurgere Mines (RESU) | 0.40 | 2017-05-23 | 2015-01-01 |
일일 K
분봉 K
|
2.35
2015-02-26
|
0.35
2017-05-22
|
0.9M
2015-07-23
|
-
2017-05-23
|
+20.00%
2016-03-16
|
-11.11%
2017-04-03
|
+65.00%
2015-12
|
-33.33%
2016-05
|
483 | 26.9% | 36.2% | |
| IVRCL (IVRC)(IVRC) | 0.40 | 2019-08-31 | 2015-01-01 |
일일 K
분봉 K
|
21.35
2015-03-03
|
0.35
2019-05-09
|
21.9M
2015-11-30
|
-
2019-08-31
|
+19.55%
2015-11-03
|
-16.67%
2015-05-25
|
+51.11%
2017-07
|
-46.97%
2018-05
|
1155 | 33.2% | 46.8% | |
| United Vander Horst Ltd (UVDE)(UVDE) | 293.40 | 2025-09-26 | 2018-06-06 |
일일 K
분봉 K
|
219.90
2025-09-09
|
6.25
2018-06-06
|
0.1M
2018-09-21
|
0.0M
2019-07-02
|
+20.00%
2023-04-13
|
-12.51%
2025-09-10
|
+99.02%
2022-01
|
-35.49%
2019-02
|
1446 | 48.5% | 43.6% | |
| Billwin Industries Ltd (BILW)(BILW) | 25.96 | 2025-09-25 | 2020-06-30 |
일일 K
분봉 K
|
72.00
2024-01-20
|
12.20
2022-08-19
|
0.7M
2024-06-24
|
0.0M
2020-07-31
|
+52.21%
2024-03-02
|
-30.56%
2024-02-16
|
+71.76%
2022-11
|
-20.16%
2022-12
|
554 | 44.6% | 44.6% | |
| Patron Exim Ltd (PATR)(PATR) | 8.67 | 2025-09-26 | 2023-03-06 |
일일 K
분봉 K
|
28.40
2023-03-06
|
4.80
2025-03-17
|
3.5M
2023-03-06
|
0.0M
2023-03-20
|
+19.88%
2025-03-20
|
-20.00%
2023-03-21
|
+32.11%
2023-05
|
-71.91%
2023-03
|
543 | 42.0% | 50.1% | |
| Automotive Stampings Assemblies(ASAS) | 602.35 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
1,094.00
2024-07-03
|
11.80
2020-03-24
|
0.2M
2021-11-15
|
0.0M
2019-06-25
|
+30.72%
2019-10-16
|
-19.77%
2019-01-21
|
+192.13%
2021-12
|
-42.07%
2022-02
|
2560 | 46.4% | 51.8% | |
| SRG Securities Finance Ltd (SRGF)(SRGS) | 28.50 | 2025-08-22 | 2021-01-18 |
일일 K
분봉 K
|
78.81
2024-10-15
|
11.60
2023-08-25
|
0.2M
2025-03-27
|
-
2025-06-30
|
+20.00%
2023-08-25
|
-20.00%
2023-01-24
|
+61.62%
2023-09
|
-33.62%
2024-12
|
129 | 46.5% | 42.6% | |
| Tulsi Extrusions Ltd (TULE)(TULE) | 0.50 | 2019-07-16 | 2019-07-16 |
일일 K
분봉 K
|
0.50
2019-07-16
|
0.45
2019-07-16
|
-
2019-07-16
|
-
2019-07-16
|
+11.11%
2019-07-16
|
11.11%
2019-07-16
|
-
-
|
-
-
|
1 | 100.0% | 0.0% | |
| KK Shah Hospitals Limited (KKSH)(KKSH) | 45.00 | 2025-09-16 | 2023-11-06 |
일일 K
분봉 K
|
89.80
2023-12-04
|
31.60
2025-05-27
|
1.2M
2023-11-06
|
0.0M
2024-01-11
|
+19.82%
2025-01-20
|
-15.90%
2024-09-19
|
+41.09%
2023-11
|
-20.73%
2024-03
|
279 | 42.7% | 46.6% | |
| Automotive Stampings and Assemblies Ltd (ASAS)(ASAS) | 600.75 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
1,094.55
2024-07-03
|
11.75
2020-03-25
|
2.0M
2018-03-23
|
0.0M
2015-01-01
|
+20.00%
2018-10-24
|
-19.59%
2019-01-22
|
+192.18%
2021-12
|
-43.17%
2022-02
|
2628 | 45.6% | 53.2% | |
| Gitanjali Gems Ltd (GTGM)(GTGM) | 1.05 | 2019-04-02 | 2015-01-01 |
일일 K
분봉 K
|
104.40
2017-11-28
|
0.95
2019-03-25
|
27.9M
2017-11-28
|
-
2019-04-02
|
+20.00%
2016-09-06
|
-19.98%
2018-02-16
|
+127.87%
2018-05
|
-67.23%
2018-02
|
943 | 42.0% | 55.4% | |
| RACL Geartech Ltd (RACG)(RACG) | 1,103.85 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
1,525.00
2023-11-07
|
17.50
2015-06-17
|
0.4M
2017-02-06
|
0.0M
2015-06-12
|
+20.00%
2021-12-07
|
-14.81%
2016-01-18
|
+59.88%
2021-07
|
-41.34%
2020-03
|
2638 | 48.2% | 50.2% | |
| Northlink Fiscal and Capital Services Ltd (NOTH)(NOTH) | 36.69 | 2025-09-26 | 2015-04-22 |
일일 K
분봉 K
|
69.50
2024-07-01
|
7.10
2017-05-12
|
0.0M
2015-05-29
|
0.0M
2015-07-23
|
+15.98%
2024-01-18
|
-9.98%
2015-07-03
|
+115.63%
2024-06
|
-39.99%
2024-08
|
781 | 45.1% | 40.8% | |
| McNally Bharat Engg Co Ltd (MCNL)(MCNL) | 3.27 | 2025-02-20 | 2015-01-01 |
일일 K
분봉 K
|
114.00
2015-02-02
|
2.00
2020-03-25
|
6.1M
2016-01-06
|
-
2025-02-20
|
+20.00%
2015-06-29
|
-10.74%
2016-02-11
|
+70.00%
2019-08
|
-52.36%
2018-10
|
2363 | 42.5% | 51.6% | |
| Gujrat Credit Corporation Ltd (GUCC)(GUCC) | 29.98 | 2025-09-26 | 2019-09-30 |
일일 K
분봉 K
|
98.00
2022-03-07
|
3.50
2021-02-03
|
0.1M
2025-03-28
|
0.0M
2020-01-06
|
+10.00%
2025-08-29
|
-10.00%
2025-08-07
|
+150.78%
2022-02
|
-40.77%
2022-03
|
1172 | 46.6% | 42.9% | |
| MFS Intercorp Ltd (MFSI)(MFSI) | 14.28 | 2025-09-26 | 2019-12-06 |
일일 K
분봉 K
|
58.95
2022-03-03
|
6.10
2024-03-28
|
0.5M
2022-03-03
|
0.0M
2023-10-26
|
+9.97%
2022-08-11
|
-5.73%
2024-01-23
|
+126.51%
2022-02
|
-61.26%
2022-03
|
918 | 48.6% | 48.8% | |
| Mahesh Developers Ltd (MHES)(MHES) | 12.30 | 2024-12-02 | 2019-06-07 |
일일 K
분봉 K
|
30.65
2019-06-07
|
3.94
2020-10-09
|
0.0M
2024-03-21
|
-
2024-12-02
|
+10.41%
2024-12-02
|
-5.00%
2022-01-13
|
+86.33%
2022-08
|
-47.70%
2020-06
|
933 | 41.6% | 43.1% | |
| Supra Trends Ltd (SPRT)(SPRT) | 12.55 | 2025-09-26 | 2015-01-21 |
일일 K
분봉 K
|
63.36
2025-05-19
|
6.11
2016-08-24
|
0.0M
2025-05-19
|
0.0M
2015-11-20
|
+5.00%
2021-05-14
|
-59.69%
2016-08-24
|
+81.32%
2021-09
|
-26.31%
2022-03
|
446 | 35.4% | 28.5% | |
| Khoday India Ltd (KHDI)(KHDI) | 116.50 | - | 1970-01-01 |
일일 K
분봉 K
|
134.10
2022-08-04
|
39.25
2015-09-08
|
0.1M
2015-03-26
|
-
1970-01-01
|
+10.37%
1970-01-01
|
-5.00%
2020-01-01
|
+52.03%
2022-07
|
-30.29%
2020-03
|
2020 | 46.9% | 47.8% | |
| Rajasthan Gases Ltd (RAJA)(RAJA) | 38.63 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
76.21
2025-01-21
|
3.61
2019-12-05
|
1.1M
2025-07-10
|
0.0M
2015-01-06
|
+31.02%
2021-07-05
|
-11.70%
2023-04-27
|
+123.68%
2021-07
|
-45.57%
2015-03
|
991 | 44.4% | 43.1% | |
| Wherrelz IT Solutions Ltd (WHER)(WHER) | 229.95 | 2025-09-09 | 2021-12-29 |
일일 K
분봉 K
|
266.15
2024-12-18
|
103.50
2022-08-22
|
0.0M
2023-10-20
|
-
2025-07-24
|
+21.02%
2022-11-25
|
-19.39%
2022-01-12
|
+54.51%
2024-06
|
-25.71%
2022-08
|
201 | 45.3% | 47.3% | |
| MY Money Securities Ltd (MYMO)(MYMO) | 49.80 | 2025-09-26 | 2020-03-17 |
일일 K
분봉 K
|
69.18
2024-11-14
|
8.82
2022-10-13
|
0.1M
2024-09-03
|
0.0M
2020-03-24
|
+5.00%
2022-10-18
|
-5.00%
2025-02-10
|
+81.61%
2024-09
|
-26.01%
2022-05
|
356 | 48.6% | 43.8% | |
| Rishab Special Yarns Ltd (RSHY)(RSHY) | 41.00 | 2025-09-25 | 2022-06-06 |
일일 K
분봉 K
|
90.76
2024-12-16
|
11.00
2022-06-06
|
0.0M
2024-10-21
|
-
2025-07-24
|
+5.00%
2023-03-24
|
-5.00%
2023-01-02
|
+68.80%
2022-07
|
-14.51%
2022-12
|
171 | 47.4% | 30.4% | |
| Rich Universe Network Ltd (RIUN)(RIUN) | 9.65 | 2025-09-26 | 2020-03-20 |
일일 K
분봉 K
|
21.42
2024-02-12
|
3.68
2021-05-28
|
0.1M
2024-12-16
|
0.0M
2020-06-08
|
+10.00%
2022-09-27
|
-9.96%
2022-09-30
|
+86.92%
2022-02
|
-47.57%
2024-08
|
842 | 44.4% | 44.8% | |
| Hrh Next Services Ltd (HRHN)(HRHN) | 31.75 | 2025-09-26 | 2024-01-03 |
일일 K
분봉 K
|
125.60
2024-12-16
|
26.80
2024-06-04
|
1.2M
2024-01-03
|
0.0M
2024-12-06
|
+19.50%
2024-07-05
|
-13.42%
2024-01-20
|
+97.27%
2024-09
|
-18.80%
2024-03
|
375 | 42.1% | 53.9% | |
| Gajra Bevel Gears Ltd (GJRA)(GJRA) | 3.25 | - | 1970-01-01 |
일일 K
분봉 K
|
5.95
2015-06-15
|
0.34
2020-01-03
|
0.8M
2015-03-03
|
-
1970-01-01
|
+10.17%
1970-01-01
|
-5.00%
2017-05-17
|
+106.94%
2020-12
|
-38.06%
2018-10
|
1147 | 48.1% | 41.9% | |
| PDP Shipping (PDPS) | 77.99 | 2025-09-26 | 2025-03-18 |
일일 K
분봉 K
|
108.25
2025-03-18
|
60.50
2025-04-02
|
0.2M
2025-03-18
|
0.0M
2025-03-26
|
+19.99%
2025-04-03
|
-12.25%
2025-05-07
|
-
-
|
-
-
|
89 | 29.2% | 52.8% | |
| Burnpur Cement Ltd(BRCL) | 33.30 | 2025-01-29 | 2015-01-01 |
일일 K
분봉 K
|
87.50
2016-10-05
|
3.00
2020-03-30
|
0.6M
2017-02-07
|
-
2025-01-29
|
+20.00%
2017-06-02
|
-20.00%
2016-11-10
|
+154.00%
2020-06
|
-51.50%
2020-07
|
2457 | 43.5% | 53.2% | |
| Parenteral Drugs India Ltd(PADG) | 3.39 | - | 1970-01-01 |
일일 K
분봉 K
|
82.70
2016-01-08
|
2.34
2020-03-06
|
0.4M
2016-01-07
|
-
1970-01-01
|
+20.00%
2015-09-30
|
-14.66%
2015-08-12
|
+94.32%
2021-10
|
-39.08%
2019-07
|
1286 | 41.9% | 54.3% | |
| Katare Spinning Mills Ltd (KTRE)(KTRE) | 131.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
497.10
2022-04-08
|
6.00
2018-10-12
|
0.1M
2018-10-12
|
0.0M
2015-01-08
|
+11.58%
2023-04-24
|
-9.54%
2023-09-11
|
+132.63%
2022-03
|
-41.96%
2020-03
|
1580 | 47.5% | 45.6% | |
| Stanpacks India Ltd (STAN)(STAN) | 12.10 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
23.65
2022-08-04
|
2.35
2021-02-02
|
0.1M
2022-07-01
|
0.0M
2015-05-08
|
+10.00%
2023-04-11
|
-9.89%
2023-02-08
|
+80.28%
2022-10
|
-39.04%
2020-07
|
1276 | 46.6% | 45.3% | |