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 | ||||||
| Alphax Food System Co Ltd (3814)(3814) | 159.00 | 2025-09-05 | 2015-01-05 |
일일 K
분봉 K
|
2,600.00
2017-12-13
|
93.00
2025-08-08
|
3.3M
2025-08-12
|
0.0M
2015-01-06
|
+38.61%
2015-09-25
|
-34.22%
2025-09-03
|
+149.05%
2015-11
|
-52.55%
2020-03
|
2579 | 44.2% | 51.1% | |
| Link U Inc (4446)(4446) | 466.00 | 2025-09-26 | 2019-07-18 |
일일 K
분봉 K
|
2,900.00
2020-06-22
|
293.00
2025-04-07
|
3.3M
2019-07-18
|
0.0M
2024-08-22
|
+19.97%
2022-04-01
|
-21.65%
2021-03-15
|
+38.05%
2021-06
|
-28.96%
2022-01
|
1504 | 44.1% | 52.3% | |
| Fusic Co Ltd (5256)(5256) | 3,135.00 | 2025-09-26 | 2023-04-03 |
일일 K
분봉 K
|
6,760.00
2023-04-05
|
1,860.00
2025-04-07
|
1.4M
2023-04-05
|
0.0M
2024-10-31
|
+21.81%
2024-08-16
|
-17.85%
2024-07-31
|
+45.81%
2023-06
|
-36.74%
2023-04
|
600 | 43.8% | 54.0% | |
| Visual Processing Japan Co Ltd (334A)(334A) | 2,442.00 | 2025-09-26 | 2025-03-24 |
일일 K
분봉 K
|
3,050.00
2025-03-25
|
1,233.00
2025-04-07
|
2.9M
2025-03-25
|
-
2025-03-24
|
+63.99%
2025-03-25
|
-10.59%
2025-04-07
|
-
-
|
-
-
|
119 | 42.9% | 51.3% | |
| AI Storm Co Ltd (3719)(3719) | 454.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
327.00
2021-02-04
|
67.00
2018-12-25
|
28.7M
2018-03-14
|
0.0M
2016-08-19
|
+34.25%
2015-01-16
|
-21.47%
2015-01-09
|
+71.25%
2019-01
|
-27.93%
2018-12
|
2594 | 43.1% | 44.6% | |
| Land Co Ltd (8918)(8918) | 10.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
31.00
2015-01-15
|
5.00
2019-08-19
|
258.8M
2025-07-01
|
0.2M
2016-04-11
|
+50.00%
2021-01-25
|
-20.00%
2020-01-15
|
+44.44%
2021-02
|
-27.27%
2018-12
|
2614 | 19.1% | 20.2% | |
| Onex Corp (5987)(5987) | 1,720.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3,380.00
2017-12-18
|
540.00
2020-03-17
|
1.1M
2017-10-10
|
-
2025-08-01
|
+37.91%
2017-08-22
|
-16.23%
2020-10-27
|
+33.89%
2023-09
|
-28.38%
2015-08
|
2368 | 43.5% | 45.7% | |
| Triis Inc (4840)(4840) | 445.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
663.00
2019-12-09
|
229.00
2020-03-13
|
2.9M
2019-10-10
|
0.0M
2016-08-18
|
+19.08%
2019-11-06
|
-16.13%
2024-07-04
|
+23.83%
2019-11
|
-29.07%
2020-02
|
2610 | 43.2% | 43.7% | |
| Medrx Co Ltd (4586)(4586) | 175.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,139.00
2018-03-15
|
55.00
2025-04-07
|
45.7M
2025-08-26
|
0.0M
2015-11-11
|
+40.00%
2020-04-09
|
-34.01%
2024-07-02
|
+101.82%
2020-04
|
-46.50%
2016-08
|
2615 | 43.1% | 50.1% | |
| Quantum Solutions Co Ltd (2338)(2338) | 655.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,166.67
2023-11-21
|
54.00
2020-03-10
|
12.4M
2018-01-10
|
0.0M
2016-06-07
|
+30.68%
2020-02-17
|
-23.12%
2023-11-22
|
+144.69%
2023-09
|
-58.73%
2018-06
|
2614 | 45.1% | 49.8% | |
| Axel Mark Inc (3624)(3624) | 113.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
6,240.00
2015-01-28
|
79.00
2025-05-15
|
35.4M
2025-06-17
|
0.0M
2015-10-20
|
+30.30%
2024-11-15
|
-23.57%
2024-07-18
|
+309.05%
2016-04
|
-45.84%
2016-05
|
2614 | 44.3% | 51.8% | |
| Nepon Inc (7985)(7985) | 2,050.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3,920.00
2017-11-29
|
999.00
2020-03-13
|
1.2M
2023-09-08
|
0.0M
2015-01-15
|
+35.21%
2016-04-06
|
-21.61%
2023-08-22
|
+41.76%
2017-03
|
-26.15%
2016-01
|
2356 | 41.3% | 45.5% | |
| INEST Inc (7111)(7111) | 53.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
208.00
2017-09-01
|
39.00
2020-03-17
|
78.4M
2021-07-02
|
0.0M
2023-07-11
|
+62.22%
2025-06-27
|
-24.68%
2025-07-01
|
+86.90%
2017-07
|
-32.21%
2017-09
|
2612 | 35.0% | 40.3% | |
| Convano Inc (6574)(6574) | 215.00 | 2025-09-26 | 2018-04-11 |
일일 K
분봉 K
|
10,390.00
2025-06-24
|
115.50
2025-08-06
|
61.7M
2025-08-04
|
0.0M
2024-03-14
|
+33.61%
2025-09-09
|
-19.10%
2018-11-13
|
+77.03%
2024-05
|
-37.40%
2018-04
|
1797 | 47.2% | 48.4% | |
| Future Link Network Co Ltd (9241)(9241) | 2,436.00 | 2025-09-26 | 2021-08-20 |
일일 K
분봉 K
|
6,110.00
2025-08-25
|
1,020.00
2022-12-26
|
1.7M
2021-08-24
|
0.0M
2022-02-10
|
+28.01%
2023-05-29
|
-20.76%
2023-08-29
|
+37.37%
2023-06
|
-29.32%
2022-04
|
969 | 44.7% | 48.2% | |
| K Pharma Inc (4896)(4896) | 763.00 | 2025-09-26 | 2023-10-17 |
일일 K
분봉 K
|
1,420.00
2025-03-26
|
531.00
2023-12-14
|
4.1M
2025-03-27
|
0.0M
2024-11-22
|
+19.71%
2025-04-11
|
-21.31%
2024-07-30
|
+11.34%
2024-05
|
-24.29%
2023-10
|
468 | 42.7% | 54.1% | |
| Peers Co Ltd (7066)(7066) | 772.00 | 2025-09-26 | 2019-06-20 |
일일 K
분봉 K
|
6,500.00
2019-06-20
|
260.00
2023-01-27
|
11.3M
2023-03-07
|
0.0M
2022-01-07
|
+40.18%
2022-04-07
|
-50.83%
2019-09-12
|
+112.44%
2020-05
|
-55.03%
2019-09
|
1517 | 42.6% | 54.1% | |
| Oriental Chain Mfg Co Ltd (6380)(6380) | 2,600.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,459.00
2025-08-25
|
366.00
2020-03-23
|
1.6M
2015-04-01
|
0.0M
2016-08-22
|
+33.57%
2015-03-02
|
-16.38%
2020-02-28
|
+41.75%
2023-09
|
-36.36%
2020-03
|
2437 | 41.3% | 43.9% | |
| Marushohotta Co Ltd (8105)(8105) | 658.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,013.00
2025-08-25
|
30.00
2024-08-06
|
77.9M
2025-08-12
|
0.0M
2016-07-19
|
+56.60%
2025-08-05
|
-22.50%
2015-06-11
|
+212.92%
2017-06
|
-42.49%
2018-03
|
2614 | 32.6% | 36.3% | |
| General Packer Co Ltd (6267)(6267) | 3,880.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3,585.00
2025-09-08
|
1,215.00
2016-03-08
|
0.2M
2015-03-05
|
0.0M
2016-02-15
|
+28.07%
2015-02-26
|
-16.35%
2015-05-21
|
+22.98%
2019-02
|
-30.28%
2018-12
|
2096 | 46.5% | 42.1% | |
| SHO-BI Corp (7819)(7819) | 950.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,026.00
2025-09-03
|
245.00
2020-03-17
|
9.3M
2017-08-02
|
0.0M
2022-04-22
|
+17.78%
2017-06-29
|
-14.02%
2024-07-30
|
+29.66%
2023-11
|
-19.75%
2020-02
|
2614 | 44.2% | 42.4% | |
| Environment Friendly Holdings Corp (3777)(3777) | 61.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
174.00
2015-07-07
|
11.00
2020-03-13
|
194.0M
2025-07-07
|
0.0M
2019-07-11
|
+50.00%
2016-07-13
|
-28.13%
2024-05-10
|
+70.59%
2023-02
|
-32.93%
2016-09
|
2614 | 29.1% | 34.1% | |
| 3-D Matrix Ltd (7777)(7777) | 343.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,217.00
2015-01-05
|
97.00
2024-08-05
|
23.6M
2025-06-16
|
0.0M
2016-08-19
|
+36.76%
2023-08-30
|
-23.08%
2015-03-13
|
+64.78%
2021-12
|
-43.61%
2015-03
|
2614 | 45.3% | 50.3% | |
| ImageOne Co Ltd (2667)(2667) | 237.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,787.00
2021-04-20
|
140.00
2024-08-07
|
27.1M
2021-04-14
|
0.0M
2015-09-28
|
+26.30%
2015-10-23
|
-31.03%
2024-07-19
|
+61.45%
2015-11
|
-35.69%
2020-02
|
2614 | 47.1% | 48.7% | |
| KLab Inc (3656)(3656) | 206.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,364.00
2017-07-13
|
105.00
2025-05-08
|
47.5M
2024-01-30
|
0.1M
2021-04-15
|
+27.97%
2024-01-24
|
-19.10%
2018-07-31
|
+62.38%
2017-05
|
-39.88%
2016-02
|
2614 | 47.8% | 48.5% | |
| Earth Infinity Co Ltd (7692)(7692) | 132.00 | 2025-09-26 | 2020-10-19 |
일일 K
분봉 K
|
892.50
2020-10-19
|
23.58
2022-05-17
|
115.2M
2023-04-25
|
0.0M
2022-01-13
|
+50.00%
2024-02-08
|
-66.35%
2021-03-31
|
+329.25%
2022-09
|
-71.38%
2021-03
|
1198 | 40.5% | 50.8% | |
| D(189A) | 1,172.00 | 2025-09-26 | 2024-06-11 |
일일 K
분봉 K
|
1,362.00
2024-06-11
|
639.00
2024-08-05
|
3.6M
2024-06-11
|
0.0M
2025-04-17
|
+15.18%
2024-08-02
|
-19.01%
2024-08-01
|
+3.53%
2024-08
|
-14.39%
2024-07
|
309 | 48.2% | 46.0% | |
| Sanki Service Corp (6044)(6044) | 1,929.00 | 2025-09-26 | 2015-04-24 |
일일 K
분봉 K
|
2,584.00
2018-07-27
|
497.00
2015-08-25
|
3.2M
2015-04-24
|
0.0M
2021-01-06
|
+15.51%
2023-04-12
|
-17.60%
2019-01-15
|
+31.71%
2018-07
|
-22.37%
2019-07
|
2537 | 47.5% | 48.7% | |
| Advanex Inc (5998)(5998) | 1,687.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
4,660.00
2018-03-22
|
675.00
2025-04-07
|
0.9M
2015-09-07
|
0.0M
2020-05-12
|
+28.65%
2024-03-07
|
-16.67%
2024-07-31
|
+38.73%
2024-03
|
-34.00%
2018-04
|
2614 | 48.7% | 48.1% | |
| Why How Do Co Inc (3823)(3823) | 71.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,292.00
2015-02-09
|
20.00
2024-08-05
|
86.3M
2025-03-05
|
0.0M
2023-10-11
|
+57.69%
2023-09-19
|
-35.71%
2024-05-07
|
+166.25%
2015-01
|
-48.89%
2015-03
|
2614 | 39.3% | 49.4% | |
| Advance Create Co Ltd (8798)(8798) | 321.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,600.00
2018-09-21
|
200.00
2025-04-07
|
1.4M
2025-03-05
|
0.0M
2016-03-11
|
+32.26%
2025-07-18
|
-49.42%
2019-03-06
|
+34.19%
2016-07
|
-48.54%
2019-03
|
2614 | 48.0% | 48.4% | |
| Access Group Holdings Co Ltd (7042)(7042) | 608.00 | 2025-09-26 | 2018-11-07 |
일일 K
분봉 K
|
3,740.00
2018-11-07
|
418.00
2025-04-07
|
3.3M
2023-03-20
|
0.0M
2020-10-09
|
+35.78%
2021-05-28
|
-47.14%
2025-03-21
|
+45.56%
2020-04
|
-44.40%
2018-12
|
1655 | 44.4% | 50.9% | |
| Columbia Works Inc (146A)(146A) | 3,810.00 | 2025-09-26 | 2024-03-27 |
일일 K
분봉 K
|
5,590.00
2025-07-01
|
2,306.00
2024-08-05
|
2.4M
2024-03-27
|
0.0M
2025-02-05
|
+15.03%
2024-03-27
|
-17.82%
2024-07-30
|
+15.03%
2024-03
|
-20.08%
2024-04
|
360 | 50.6% | 46.7% | |
| Valuence Holdings Inc (9270)(9270) | 1,005.00 | 2025-09-26 | 2018-03-22 |
일일 K
분봉 K
|
5,620.00
2020-12-02
|
664.00
2025-04-07
|
7.9M
2018-03-22
|
0.0M
2025-03-26
|
+23.81%
2020-10-02
|
-26.49%
2024-10-11
|
+53.85%
2018-03
|
-48.44%
2022-01
|
1826 | 46.8% | 51.7% | |
| Rise Inc (8836)(8836) | 38.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
84.00
2016-04-26
|
16.00
2020-03-17
|
26.2M
2019-11-12
|
0.0M
2023-08-04
|
+100.00%
2019-05-08
|
-24.53%
2016-02-01
|
+42.86%
2019-11
|
-23.08%
2018-12
|
2614 | 23.3% | 27.5% | |
| Ito Yogyo Co Ltd (5287)(5287) | 1,525.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,455.00
2019-10-11
|
455.00
2024-08-05
|
2.5M
2025-09-05
|
0.0M
2015-06-25
|
+26.34%
2025-09-04
|
-18.18%
2016-02-10
|
+60.80%
2016-07
|
-24.39%
2020-02
|
2594 | 43.9% | 49.5% | |
| Inbound Platform Corp (5587)(5587) | 1,150.00 | 2025-09-26 | 2023-08-30 |
일일 K
분봉 K
|
2,980.00
2023-08-30
|
572.00
2025-04-09
|
5.5M
2023-08-30
|
0.0M
2025-04-15
|
+20.24%
2025-08-15
|
-20.78%
2024-05-15
|
+19.05%
2024-11
|
-36.97%
2024-05
|
500 | 46.6% | 49.4% | |
| IACE Travel Corp (343A)(343A) | 1,569.00 | 2025-09-26 | 2025-04-07 |
일일 K
분봉 K
|
1,530.00
2025-08-25
|
782.00
2025-04-09
|
1.2M
2025-04-07
|
0.0M
2025-07-08
|
+7.53%
2025-08-13
|
-4.64%
2025-09-05
|
-
-
|
-
-
|
109 | 58.7% | 36.7% | |
| property technologies Inc (5527)(5527) | 703.00 | 2025-09-26 | 2022-12-13 |
일일 K
분봉 K
|
4,595.00
2022-12-20
|
531.33
2025-07-28
|
4.3M
2022-12-13
|
0.0M
2024-06-11
|
+13.16%
2023-07-18
|
-25.36%
2023-10-11
|
+12.76%
2023-06
|
-35.93%
2023-10
|
675 | 48.6% | 46.8% | |
| Twenty Four Seven Inc (7074)(7074) | 296.00 | 2025-09-26 | 2019-11-21 |
일일 K
분봉 K
|
6,090.00
2019-12-04
|
164.00
2024-10-31
|
6.8M
2023-05-24
|
0.0M
2022-07-08
|
+36.36%
2024-10-21
|
-30.65%
2024-07-22
|
+69.98%
2020-05
|
-43.25%
2019-12
|
1420 | 43.5% | 51.3% | |
| Dawn Corp (2303)(2303) | 2,575.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
4,380.00
2016-05-23
|
295.00
2015-08-25
|
8.0M
2016-01-14
|
0.0M
2024-06-12
|
+26.62%
2016-01-06
|
-23.49%
2022-01-04
|
+138.89%
2016-01
|
-32.77%
2016-07
|
2614 | 45.4% | 52.4% | |
| Fonfun Corp (2323)(2323) | 758.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,024.00
2025-08-25
|
154.00
2023-01-18
|
5.1M
2015-02-26
|
0.0M
2018-10-18
|
+37.04%
2015-02-12
|
-49.36%
2023-01-10
|
+268.27%
2015-02
|
-48.54%
2023-01
|
2610 | 45.6% | 47.9% | |
| Kaihan Co Ltd (3133)(3133) | 738.00 | 2025-09-26 | 2015-04-17 |
일일 K
분봉 K
|
1,406.00
2024-02-28
|
135.00
2022-11-14
|
24.0M
2023-08-31
|
0.0M
2019-02-06
|
+30.66%
2021-10-08
|
-25.91%
2016-02-09
|
+59.51%
2024-02
|
-38.19%
2021-10
|
2543 | 46.5% | 46.4% | |
| pluszero Inc (5132)(5132) | 3,910.00 | 2025-09-26 | 2022-10-31 |
일일 K
분봉 K
|
4,395.00
2025-09-11
|
1,083.33
2023-01-05
|
14.6M
2022-11-04
|
0.0M
2023-11-10
|
+19.19%
2022-11-01
|
-18.02%
2022-12-13
|
+76.64%
2023-01
|
-43.93%
2022-12
|
704 | 47.2% | 50.7% | |
| Kusurinomadoguchi Inc (5592)(5592) | 4,590.00 | 2025-09-26 | 2023-10-04 |
일일 K
분봉 K
|
4,120.00
2025-08-26
|
1,002.00
2024-08-05
|
8.6M
2023-10-05
|
0.0M
2025-01-23
|
+18.31%
2025-02-14
|
-17.13%
2024-08-02
|
+21.86%
2023-11
|
-13.99%
2024-02
|
476 | 48.1% | 50.2% | |
| Top Culture Co Ltd (7640)(7640) | 194.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
580.00
2015-08-03
|
117.00
2025-04-07
|
5.4M
2024-03-06
|
0.0M
2023-05-16
|
+19.38%
2024-02-09
|
-17.20%
2024-06-10
|
+20.36%
2020-08
|
-27.27%
2018-12
|
2614 | 41.0% | 42.1% | |
| Naigai Co Ltd (8013)(8013) | 346.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
940.00
2015-06-23
|
214.00
2025-01-30
|
8.0M
2015-06-23
|
0.0M
2021-10-20
|
+40.63%
2015-04-08
|
-18.89%
2015-04-09
|
+21.58%
2019-09
|
-16.48%
2020-02
|
2614 | 38.1% | 42.5% | |
| Toho Bank Ltd (8346)(8346) | 456.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
575.00
2015-06-08
|
170.00
2020-03-13
|
5.8M
2025-04-28
|
0.1M
2016-08-30
|
+11.52%
2020-03-17
|
-19.16%
2024-07-10
|
+20.94%
2016-07
|
-17.41%
2018-12
|
2587 | 44.4% | 44.4% | |
| e-LogiT Co Ltd (9327)(9327) | 326.00 | 2025-09-26 | 2021-03-26 |
일일 K
분봉 K
|
2,145.00
2021-04-05
|
194.00
2025-04-07
|
5.0M
2021-04-05
|
0.0M
2022-03-31
|
+22.36%
2025-05-14
|
-24.54%
2024-07-31
|
+47.33%
2024-03
|
-44.34%
2021-11
|
1090 | 43.9% | 51.2% | |
| Vega Corporation Co Ltd (3542)(3542) | 1,624.00 | 2025-09-26 | 2016-06-28 |
일일 K
분봉 K
|
4,265.00
2020-08-05
|
398.00
2020-04-06
|
8.6M
2016-07-06
|
0.0M
2018-08-17
|
+38.34%
2020-07-30
|
-24.36%
2017-10-31
|
+119.09%
2020-04
|
-32.08%
2022-01
|
2251 | 47.0% | 49.8% | |