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 | ||||||
| McNally Bharat Engg Co Ltd(MCNL) | 3.24 | 2025-02-20 | 2015-01-01 |
일일 K
분봉 K
|
114.00
2015-02-02
|
2.10
2020-03-26
|
1.5M
2016-01-06
|
-
2025-02-20
|
+19.97%
2015-06-29
|
-9.86%
2016-02-09
|
+60.76%
2019-08
|
-51.56%
2018-10
|
2341 | 44.6% | 52.5% | |
| DK Enterprises Global Ltd (DKEN)(DKEN) | 74.60 | 2025-09-26 | 2021-10-25 |
일일 K
분봉 K
|
104.70
2023-08-08
|
31.90
2021-11-01
|
0.3M
2021-11-22
|
0.0M
2023-11-06
|
+20.00%
2022-01-18
|
-16.27%
2023-09-11
|
+29.23%
2024-10
|
-24.05%
2022-02
|
688 | 42.6% | 46.5% | |
| Gujarat Terce Laboratories Ltd (GUTL)(GUTL) | 43.86 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
94.90
2024-11-04
|
5.71
2019-07-03
|
0.2M
2021-11-01
|
0.0M
2015-07-06
|
+19.98%
2023-05-29
|
-11.58%
2025-08-12
|
+70.40%
2017-12
|
-33.27%
2015-06
|
2149 | 47.2% | 46.6% | |
| Integrated Personnel Services Ltd (ITEG)(ITEG) | 361.70 | 2025-09-26 | 2022-11-11 |
일일 K
분봉 K
|
398.00
2025-02-03
|
65.00
2022-11-11
|
0.8M
2022-11-11
|
0.0M
2024-10-31
|
+20.00%
2023-08-18
|
-16.96%
2024-02-07
|
+47.73%
2023-10
|
-15.12%
2024-06
|
407 | 47.2% | 42.8% | |
| Transpact Enterprises Ltd (TANS)(TANS) | 224.90 | 2025-09-10 | 2019-09-05 |
일일 K
분봉 K
|
483.80
2024-01-05
|
86.00
2023-03-20
|
0.1M
2023-08-28
|
0.0M
2024-05-24
|
+20.00%
2023-04-05
|
-19.99%
2024-08-06
|
+71.05%
2023-04
|
-48.64%
2024-08
|
392 | 47.2% | 43.6% | |
| Jatalia Global Ventures Ltd (JATA)(JATA) | 1.43 | - | 1970-01-01 |
일일 K
분봉 K
|
10.50
2019-05-17
|
1.31
2023-09-04
|
0.1M
2019-05-13
|
-
1970-01-01
|
+9.16%
1970-01-01
|
-5.00%
2021-06-14
|
+59.06%
2019-12
|
-49.69%
2019-06
|
806 | 42.9% | 45.2% | |
| HB Leasing and Finance Co Ltd (HBLP)(HBLP) | 13.69 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
29.95
2024-07-04
|
0.49
2020-06-15
|
0.3M
2020-06-30
|
0.0M
2015-06-15
|
+19.96%
2025-01-01
|
-9.92%
2025-02-14
|
+107.99%
2024-02
|
-50.68%
2022-05
|
2124 | 46.0% | 46.9% | |
| Bazel International Ltd (BAZE)(BAZE) | 59.94 | 2025-09-26 | 2021-08-25 |
일일 K
분봉 K
|
111.24
2024-09-30
|
11.66
2021-08-25
|
0.0M
2024-09-10
|
0.0M
2021-09-08
|
+16.06%
2025-06-11
|
-10.25%
2025-07-11
|
+70.55%
2021-09
|
-34.22%
2023-12
|
821 | 47.7% | 43.8% | |
| Promact Plastics Ltd (PROM)(PROM) | 11.40 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
18.76
2024-03-11
|
1.48
2015-04-10
|
0.0M
2021-06-18
|
0.0M
2015-08-28
|
+19.98%
2025-01-27
|
-14.51%
2025-01-22
|
+160.60%
2023-06
|
-32.40%
2021-06
|
1556 | 41.9% | 43.3% | |
| Amarnath Securities Ltd (AMNT)(AMNT) | 13.15 | 2025-09-26 | 2015-08-12 |
일일 K
분봉 K
|
63.00
2024-05-21
|
10.15
2025-03-04
|
0.6M
2016-03-28
|
0.0M
2015-10-28
|
+9.98%
2025-08-11
|
-9.92%
2025-02-28
|
+121.92%
2021-09
|
-42.11%
2022-06
|
877 | 43.1% | 45.0% | |
| Heera Ispat Ltd (HEER)(HEER) | 8.50 | 2025-09-26 | 2019-10-14 |
일일 K
분봉 K
|
14.49
2023-01-10
|
0.93
2021-04-26
|
0.7M
2023-04-05
|
0.0M
2019-10-29
|
+5.00%
2024-11-12
|
-8.78%
2024-03-05
|
+95.63%
2022-10
|
-50.04%
2023-04
|
912 | 48.5% | 41.9% | |
| Global Longlife Hospital and (GLOO)(GLOO) | 25.50 | 2025-09-25 | 2022-05-04 |
일일 K
분봉 K
|
141.10
2022-05-04
|
18.30
2025-03-28
|
1.2M
2022-05-04
|
0.0M
2022-05-10
|
+20.00%
2025-05-19
|
-12.02%
2025-03-28
|
+33.33%
2024-01
|
-36.46%
2022-05
|
653 | 42.3% | 47.8% | |
| Sofcom Systems Ltd-BO (SOFC)(SOFC) | 60.79 | 2025-09-26 | 2015-02-05 |
일일 K
분봉 K
|
103.75
2022-12-19
|
6.71
2021-06-10
|
0.5M
2025-04-03
|
0.0M
2015-02-27
|
+19.99%
2024-09-26
|
-10.13%
2024-05-29
|
+211.05%
2015-02
|
-43.50%
2023-03
|
991 | 48.7% | 47.1% | |
| Globesecure Technologies Ltd (GLOG)(GLOG) | 8.90 | 2025-09-26 | 2022-06-02 |
일일 K
분봉 K
|
165.69
2022-08-18
|
10.25
2025-09-10
|
2.5M
2022-06-02
|
0.0M
2025-01-23
|
+19.90%
2023-11-30
|
-20.00%
2023-10-12
|
+180.02%
2022-06
|
-40.90%
2024-03
|
739 | 44.7% | 52.9% | |
| Clinitech Laboratory Ltd (CLIN)(CLIN) | 46.20 | 2025-09-26 | 2024-08-01 |
일일 K
분봉 K
|
120.75
2024-08-01
|
29.15
2025-07-24
|
0.3M
2024-08-01
|
0.0M
2024-08-23
|
+17.72%
2024-12-05
|
-19.24%
2025-02-10
|
+11.56%
2024-10
|
-25.40%
2024-08
|
168 | 39.9% | 53.0% | |
| KJMC Corporate Advisors India Ltd (KJMA)(KJMA) | 71.52 | 2025-09-25 | 2015-01-01 |
일일 K
분봉 K
|
127.90
2024-11-11
|
5.95
2015-11-17
|
0.2M
2017-03-27
|
0.0M
2016-03-21
|
+19.99%
2024-10-22
|
-10.56%
2024-10-17
|
+88.92%
2017-11
|
-38.93%
2015-03
|
1393 | 45.1% | 43.8% | |
| Uniply Industries Ltd (UNIN)(UNIN) | 4.00 | 2021-05-04 | 2015-01-01 |
일일 K
분봉 K
|
97.20
2018-02-16
|
1.94
2015-02-11
|
4.0M
2020-01-02
|
-
2021-05-04
|
+19.99%
2016-03-09
|
-20.00%
2019-10-31
|
+128.50%
2015-06
|
-58.89%
2019-12
|
1463 | 45.5% | 52.1% | |
| Riga Sugar Company Ltd (RIGA)(RIGA) | 5.25 | - | 1970-01-01 |
일일 K
분봉 K
|
39.90
2017-04-25
|
2.62
2020-03-31
|
0.4M
2017-04-21
|
-
1970-01-01
|
+20.00%
2016-06-03
|
-15.48%
2016-07-08
|
+71.03%
2021-06
|
-39.60%
2019-01
|
1774 | 44.0% | 47.7% | |
| Glance Finance Ltd (GLAN)(GLAN) | 216.90 | 2025-09-25 | 2015-01-01 |
일일 K
분봉 K
|
230.40
2025-08-28
|
16.55
2017-06-09
|
0.6M
2021-06-02
|
0.0M
2015-01-13
|
+19.95%
2022-02-14
|
-10.76%
2022-02-03
|
+47.11%
2020-06
|
-40.54%
2017-05
|
1776 | 46.2% | 44.8% | |
| Vanta Bioscience Ltd (VANB)(VANB) | 24.26 | 2025-09-26 | 2017-10-06 |
일일 K
분봉 K
|
195.50
2021-03-08
|
19.08
2025-05-09
|
0.8M
2017-10-25
|
0.0M
2019-05-13
|
+20.00%
2023-11-06
|
-19.82%
2019-09-06
|
+69.99%
2024-02
|
-34.69%
2024-03
|
1122 | 45.5% | 48.0% | |
| AJR Infra and Tolling(AJRI) | 0.69 | - | 1970-01-01 |
일일 K
분봉 K
|
18.02
2015-02-28
|
0.22
2020-03-20
|
26.7M
2021-02-25
|
-
1970-01-01
|
+20.00%
2020-10-07
|
-19.68%
2017-08-03
|
+126.76%
2021-05
|
-40.36%
2018-06
|
2057 | 39.4% | 51.0% | |
| Dev Labtech Venture Ltd (DEVL)(DEVL) | 66.38 | 2025-09-26 | 2023-03-29 |
일일 K
분봉 K
|
136.89
2024-04-26
|
47.70
2023-03-31
|
0.8M
2023-03-29
|
0.0M
2024-06-07
|
+20.00%
2023-11-02
|
-11.71%
2023-05-30
|
+36.09%
2024-01
|
-28.11%
2024-05
|
564 | 48.8% | 48.4% | |
| Burnpur Cement Ltd (BRCL)(BRCL) | 33.00 | 2025-01-29 | 2015-01-01 |
일일 K
분봉 K
|
87.75
2016-10-05
|
2.50
2020-03-24
|
1.7M
2024-06-27
|
-
2025-01-29
|
+400.00%
2018-07-02
|
-79.37%
2018-06-29
|
+110.00%
2020-06
|
-47.50%
2019-07
|
2472 | 38.4% | 48.6% | |
| GTN Industries Ltd (GTN)(GTN) | 25.30 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
89.00
2022-09-08
|
4.94
2020-04-22
|
0.7M
2023-07-13
|
0.0M
2015-06-02
|
+19.85%
2017-01-02
|
-19.29%
2018-09-05
|
+94.44%
2020-06
|
-51.17%
2018-09
|
2420 | 45.6% | 52.1% | |
| Omfurn India Ltd (OMFU)(OMFU) | 123.80 | 2025-09-26 | 2017-10-13 |
일일 K
분봉 K
|
138.50
2025-09-04
|
3.75
2020-04-20
|
1.2M
2024-03-28
|
0.0M
2025-05-15
|
+20.00%
2020-07-03
|
-17.64%
2019-06-27
|
+95.00%
2020-07
|
-28.62%
2019-05
|
798 | 51.3% | 41.4% | |
| Ador Multi Products Ltd (ADML)(ADML) | 97.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
155.00
2021-08-10
|
9.67
2016-04-12
|
0.2M
2025-04-01
|
0.0M
2015-03-17
|
+20.00%
2023-03-31
|
-11.63%
2021-11-10
|
+67.39%
2020-12
|
-40.89%
2020-01
|
1948 | 45.7% | 46.6% | |
| C & C Constructions(CCCL) | 2.40 | - | 1970-01-01 |
일일 K
분봉 K
|
109.00
2017-11-22
|
1.91
2020-08-03
|
1.0M
2016-06-16
|
-
1970-01-01
|
+19.99%
2015-09-15
|
-14.85%
2016-11-09
|
+88.14%
2020-12
|
-49.40%
2019-02
|
1798 | 45.6% | 51.3% | |
| Loyal Textile Mills Ltd (LOYT)(LOYT) | 301.30 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,780.00
2022-02-08
|
161.00
2020-05-19
|
0.0M
2021-10-06
|
0.0M
2015-01-07
|
+20.00%
2024-07-29
|
-19.99%
2024-11-11
|
+63.37%
2020-12
|
-39.00%
2024-11
|
2461 | 47.3% | 50.5% | |
| Galada Finance Ltd (GALD)(GALD) | 26.36 | 2025-09-26 | 2019-08-01 |
일일 K
분봉 K
|
32.28
2025-09-01
|
8.10
2023-05-11
|
0.2M
2020-11-03
|
0.0M
2020-08-28
|
+10.00%
2024-05-28
|
-10.00%
2024-06-27
|
+40.29%
2021-07
|
-20.25%
2023-02
|
747 | 35.9% | 39.2% | |
| Parenteral Drugs India Ltd (PADG)(PADG) | 2.90 | 2023-08-21 | 2015-01-01 |
일일 K
분봉 K
|
82.65
2016-01-08
|
2.20
2019-10-14
|
0.8M
2016-01-07
|
-
2023-08-21
|
+20.00%
2015-03-30
|
-14.15%
2015-07-30
|
+48.98%
2019-12
|
-39.08%
2016-02
|
1423 | 40.7% | 51.4% | |
| Hawa Engineers Ltd (HAWA)(HAWA) | 119.75 | 2025-09-26 | 2015-06-08 |
일일 K
분봉 K
|
338.00
2024-10-11
|
14.55
2020-03-18
|
0.1M
2024-10-11
|
0.0M
2015-11-13
|
+20.00%
2024-10-07
|
-9.99%
2024-05-24
|
+61.57%
2015-07
|
-32.86%
2016-04
|
2373 | 48.1% | 45.5% | |
| Fervent Synergies Ltd (FERV)(FERV) | 23.49 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
95.00
2015-02-25
|
7.22
2020-11-17
|
1.6M
2017-10-04
|
0.0M
2015-10-13
|
+20.00%
2023-12-12
|
-16.92%
2015-03-03
|
+108.98%
2020-11
|
-50.90%
2015-08
|
2491 | 45.6% | 49.1% | |
| Shanthala FMCG Products Ltd (SNHA)(SNHA) | 36.30 | 2025-09-25 | 2023-11-03 |
일일 K
분봉 K
|
145.00
2023-11-20
|
20.40
2025-03-11
|
0.4M
2023-11-03
|
-
2025-02-01
|
+19.13%
2024-02-23
|
-13.47%
2024-05-23
|
+16.65%
2024-02
|
-18.59%
2024-11
|
370 | 42.2% | 52.2% | |
| Integrated Capital Services Ltd (ICSL)(ICSL) | 5.04 | 2025-09-26 | 2015-07-14 |
일일 K
분봉 K
|
13.33
2022-01-13
|
0.99
2019-06-28
|
0.8M
2019-08-09
|
0.0M
2015-10-05
|
+20.00%
2015-07-28
|
-10.00%
2021-07-16
|
+187.75%
2021-12
|
-45.67%
2019-03
|
1814 | 42.0% | 44.5% | |
| SoftSol India Ltd (SFSL)(SFSL) | 246.95 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
555.00
2024-10-10
|
19.15
2019-12-20
|
0.0M
2024-01-02
|
0.0M
2015-01-30
|
+19.98%
2023-07-13
|
-14.54%
2016-02-05
|
+95.12%
2023-07
|
-33.10%
2023-08
|
1936 | 45.2% | 49.8% | |
| Homesfy Realty Ltd (HOMS)(HOMS) | 242.00 | 2025-09-26 | 2023-01-02 |
일일 K
분봉 K
|
979.30
2024-04-30
|
253.80
2025-08-07
|
0.5M
2023-01-02
|
0.0M
2023-05-24
|
+20.00%
2023-01-16
|
-15.06%
2023-10-18
|
+98.72%
2024-04
|
-23.86%
2023-02
|
569 | 47.6% | 47.6% | |
| AJR Infra and Tolling Ltd (AJRI)(AJRI) | 0.75 | 2023-10-03 | 2015-01-01 |
일일 K
분봉 K
|
18.05
2015-02-28
|
0.20
2019-10-04
|
132.6M
2017-08-08
|
-
2023-10-03
|
+25.00%
2020-01-31
|
-20.00%
2017-06-22
|
+133.33%
2020-06
|
-40.91%
2018-06
|
2057 | 31.0% | 39.5% | |
| Educomp Solutions(EDSO) | 1.52 | 2025-09-22 | 2015-01-01 |
일일 K
분봉 K
|
30.70
2015-01-13
|
0.76
2020-03-19
|
6.4M
2015-07-15
|
0.0M
2019-10-09
|
+19.92%
2015-07-13
|
-17.59%
2015-08-19
|
+127.88%
2020-05
|
-42.23%
2015-03
|
2293 | 43.5% | 52.9% | |
| Lambodhara Textiles Ltd(LAMB) | 136.50 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
560.00
2015-08-14
|
17.50
2020-03-25
|
1.1M
2019-03-12
|
0.0M
2018-12-03
|
+20.00%
2020-05-29
|
-18.57%
2021-04-09
|
+146.79%
2015-05
|
-34.45%
2016-01
|
2625 | 44.0% | 54.7% | |
| Shivam Chemicals Ltd (SIVM)(SIVM) | 77.00 | 2025-09-26 | 2024-04-30 |
일일 K
분봉 K
|
74.50
2025-03-28
|
45.00
2025-02-12
|
2.4M
2024-04-30
|
0.0M
2024-08-06
|
+19.69%
2024-10-09
|
-12.56%
2024-10-10
|
+16.82%
2024-07
|
-5.27%
2024-08
|
224 | 37.5% | 50.0% | |
| Madhav Copper Ltd (MADC)(MADC) | 58.53 | 2025-09-26 | 2017-02-06 |
일일 K
분봉 K
|
377.00
2018-07-10
|
20.50
2018-04-17
|
3.1M
2024-12-02
|
0.0M
2020-10-19
|
+1,103.21%
2018-07-03
|
-91.93%
2018-07-05
|
+52.46%
2020-12
|
-87.66%
2017-09
|
1934 | 46.5% | 51.2% | |
| IL(ILFE) | 30.34 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
115.70
2015-02-24
|
1.55
2020-03-24
|
3.5M
2017-11-02
|
0.0M
2025-07-29
|
+19.97%
2015-11-27
|
-15.42%
2015-08-20
|
+133.33%
2022-01
|
-33.95%
2019-01
|
2650 | 43.8% | 49.6% | |
| Gconnect Logitech and Supply Chain (GCON)(GCON) | 28.35 | 2025-09-24 | 2024-04-03 |
일일 K
분봉 K
|
90.00
2024-07-30
|
17.14
2025-03-26
|
0.7M
2024-04-03
|
0.0M
2024-12-13
|
+20.00%
2024-06-18
|
-10.41%
2024-04-26
|
+110.53%
2024-06
|
-42.74%
2024-12
|
225 | 43.1% | 51.1% | |
| Konstelec Engineers Ltd (KONS)(KONS) | 65.60 | 2025-09-26 | 2024-01-30 |
일일 K
분봉 K
|
322.80
2024-05-10
|
57.00
2025-09-03
|
2.1M
2024-01-30
|
0.0M
2025-04-16
|
+19.99%
2024-05-03
|
-20.00%
2024-11-11
|
+11.81%
2024-12
|
-35.74%
2024-11
|
400 | 40.5% | 57.0% | |
| Hemo Organic Ltd (HEMO)(HEMO) | 10.60 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
78.95
2022-05-05
|
5.57
2023-08-21
|
0.3M
2023-01-06
|
0.0M
2015-05-18
|
+19.98%
2025-03-07
|
-19.93%
2016-10-17
|
+93.95%
2022-03
|
-34.60%
2022-05
|
1578 | 44.6% | 46.6% | |
| Pasari Spinning Mills Ltd (PSPM)(PSPM) | 8.70 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
14.84
2024-08-09
|
0.57
2020-06-22
|
0.4M
2024-07-31
|
0.0M
2015-01-08
|
+19.93%
2024-12-11
|
-14.29%
2025-03-27
|
+120.00%
2021-12
|
-48.25%
2021-08
|
1892 | 45.5% | 45.8% | |
| Dolphin Medical Services Ltd (DMED)(DMED) | 2.26 | 2025-09-22 | 2015-01-01 |
일일 K
분봉 K
|
5.51
2021-06-18
|
0.39
2019-12-09
|
0.2M
2021-12-13
|
0.0M
2015-01-27
|
+5.00%
2015-10-29
|
-5.00%
2015-06-15
|
+93.75%
2020-04
|
-39.49%
2015-08
|
1589 | 41.6% | 43.1% | |
| S K S Textiles Ltd (SKST)(SKST) | 13.80 | 2024-02-05 | 2018-04-25 |
일일 K
분봉 K
|
61.00
2018-04-25
|
12.00
2024-01-15
|
0.2M
2021-09-02
|
-
2024-02-05
|
+10.02%
2019-10-30
|
-9.73%
2019-03-06
|
+15.53%
2018-11
|
-19.12%
2020-03
|
419 | 43.0% | 50.4% | |
| IITL Projects Ltd (IITL)(IITL) | 56.44 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
78.14
2024-12-04
|
12.00
2015-10-09
|
0.3M
2024-11-04
|
0.0M
2015-01-01
|
+10.00%
2024-10-01
|
-9.86%
2025-08-14
|
+97.90%
2024-02
|
-21.94%
2018-03
|
1064 | 43.6% | 43.2% | |
| Twamev Construction Infra(TWAM) | 23.82 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
61.20
2024-06-26
|
0.90
2020-11-23
|
0.5M
2017-02-02
|
0.0M
2015-09-28
|
+92.37%
2023-07-18
|
-15.13%
2016-09-27
|
+136.45%
2021-04
|
-52.85%
2022-01
|
2294 | 46.5% | 49.4% | |