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 | ||||||
| DB Finance No.14 Special Purpose Acquisition Co Ltd (0004Y0)(0004Y0) | 2,000.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 씨앤에스링크 (245450)(245450) | 1,495.00 | 2025-09-25 | 2016-06-24 |
일일 K
분봉 K
|
14,020.00
2017-11-09
|
795.00
2025-03-24
|
0.0M
2018-01-31
|
0.0M
2016-10-31
|
+15.02%
2019-01-30
|
-28.47%
2017-05-19
|
+113.44%
2017-06
|
-70.83%
2019-07
|
1851 | 41.3% | 40.8% | |
| 나눔테크 (244880)(244880) | 2,180.00 | 2025-09-26 | 2016-06-01 |
일일 K
분봉 K
|
4,850.00
2019-01-23
|
0.00
2022-12-07
|
0.1M
2024-03-18
|
0.0M
2016-07-12
|
+15.00%
2016-06-01
|
-15.00%
2016-06-24
|
+137.50%
2016-06
|
-40.42%
2017-03
|
2094 | 42.1% | 45.6% | |
| ITCenCore Co Ltd (243870)(243870) | 10,000.00 | 2025-09-23 | 2016-10-31 |
일일 K
분봉 K
|
57,400.00
2017-07-11
|
5,610.00
2020-06-16
|
0.0M
2020-09-09
|
0.0M
2016-11-18
|
+15.00%
2016-11-30
|
-15.00%
2016-10-31
|
+146.11%
2017-09
|
-51.58%
2017-07
|
1907 | 42.9% | 46.5% | |
| 젠큐릭스 (229000)(229000) | 1,536.00 | 2025-09-26 | 2015-10-27 |
일일 K
분봉 K
|
32,300.00
2019-04-02
|
1,131.00
2024-12-09
|
12.0M
2023-11-10
|
0.0M
2015-11-06
|
+29.96%
2023-03-30
|
-19.40%
2024-11-19
|
+50.00%
2018-01
|
-34.00%
2019-05
|
2344 | 39.3% | 51.1% | |
| 엄지하우스 (224810)(224810) | 2,495.00 | 2025-09-24 | 2015-10-21 |
일일 K
분봉 K
|
11,700.00
2017-04-05
|
1,543.00
2016-09-28
|
0.1M
2020-12-24
|
-
2025-08-21
|
+187.65%
2017-03-07
|
-15.98%
2024-05-09
|
+164.00%
2017-03
|
-44.19%
2017-09
|
1761 | 44.7% | 45.8% | |
| 미래엔에듀파트너 (208890)(208890) | 1,100.00 | 2025-07-31 | 2015-01-30 |
일일 K
분봉 K
|
5,000.00
2016-10-31
|
432.00
2017-03-24
|
0.0M
2016-08-29
|
-
2025-07-31
|
+15.45%
2023-01-03
|
-16.60%
2024-03-29
|
+336.88%
2016-06
|
-72.35%
2016-04
|
1668 | 41.4% | 43.2% | |
| 이비테크 (208850)(208850) | 5,180.00 | 2025-09-26 | 2016-06-22 |
일일 K
분봉 K
|
14,800.00
2017-03-29
|
1,285.00
2020-06-16
|
0.0M
2024-05-16
|
0.0M
2016-08-10
|
+15.00%
2016-06-22
|
-15.00%
2016-11-09
|
+130.54%
2016-06
|
-38.91%
2020-05
|
1689 | 40.8% | 44.2% | |
| 바이오프로테크 (199290)(199290) | 482.00 | 2025-09-26 | 2016-12-08 |
일일 K
분봉 K
|
11,150.00
2016-12-21
|
323.00
2025-07-23
|
0.2M
2024-03-14
|
0.0M
2016-12-08
|
+15.97%
2024-08-21
|
-15.00%
2017-01-05
|
+49.25%
2024-12
|
-69.37%
2021-12
|
1298 | 43.5% | 45.0% | |
| 블루탑 (191600)(191600) | 6,900.00 | 2025-09-19 | 2016-08-05 |
일일 K
분봉 K
|
41,700.00
2020-02-18
|
3,510.00
2017-04-13
|
0.0M
2020-04-10
|
0.0M
2017-05-31
|
+197.19%
2017-04-10
|
-65.41%
2017-04-12
|
+143.36%
2017-12
|
-80.94%
2020-03
|
1566 | 42.0% | 49.4% | |
| 수프로 (185190)(185190) | 1,000.00 | 2025-09-26 | 2015-01-19 |
일일 K
분봉 K
|
8,990.00
2016-03-14
|
645.00
2025-06-10
|
0.1M
2016-07-21
|
0.0M
2015-03-04
|
+15.00%
2016-07-18
|
-61.51%
2020-06-17
|
+215.79%
2018-05
|
-75.03%
2016-04
|
2138 | 41.8% | 43.9% | |
| 아이케이세미콘 (149010)(149010) | 5,590.00 | 2025-09-26 | 2015-03-10 |
일일 K
분봉 K
|
15,100.00
2018-09-28
|
1,300.00
2016-03-28
|
0.1M
2022-04-12
|
0.0M
2015-03-10
|
+15.00%
2015-04-27
|
-15.00%
2015-11-12
|
+133.75%
2018-09
|
-70.09%
2016-03
|
2192 | 42.0% | 49.9% | |
| 위월드 (140660)(140660) | 1,259.00 | 2025-09-25 | 2015-01-21 |
일일 K
분봉 K
|
7,980.00
2016-11-21
|
578.00
2025-03-20
|
0.0M
2021-03-15
|
0.0M
2015-01-23
|
+15.83%
2023-06-14
|
-15.32%
2024-07-22
|
+161.15%
2022-03
|
-52.62%
2016-09
|
1933 | 43.1% | 43.4% | |
| 큐엠씨 (136660)(136660) | 1,500.00 | 2025-09-26 | 2015-01-21 |
일일 K
분봉 K
|
31,000.00
2017-10-16
|
246.00
2024-11-19
|
0.1M
2019-11-28
|
0.0M
2015-01-27
|
+315.77%
2022-09-29
|
-87.50%
2017-09-27
|
+435.01%
2022-11
|
-86.44%
2017-10
|
2374 | 40.6% | 46.1% | |
| 유니포인트 (121060)(121060) | 743.00 | 2025-09-26 | 2015-01-26 |
일일 K
분봉 K
|
26,500.00
2016-04-01
|
583.00
2025-07-01
|
0.1M
2024-09-05
|
0.0M
2015-02-13
|
+17.30%
2020-03-16
|
-88.84%
2017-04-14
|
+120.83%
2015-03
|
-89.13%
2017-04
|
2369 | 43.1% | 47.5% | |
| 대주에너지 (114920)(114920) | 2,380.00 | 2025-09-26 | 2015-01-22 |
일일 K
분봉 K
|
15,500.00
2015-07-22
|
666.00
2020-11-20
|
0.1M
2018-05-31
|
0.0M
2015-03-02
|
+15.06%
2018-12-10
|
-20.11%
2023-07-27
|
+112.39%
2022-03
|
-67.83%
2018-05
|
2100 | 45.9% | 47.0% | |
| 씨앗 (103660)(103660) | 1,200.00 | 2025-09-26 | 2015-06-22 |
일일 K
분봉 K
|
7,910.00
2021-02-18
|
431.00
2024-10-15
|
0.1M
2021-02-18
|
0.0M
2015-06-23
|
+99.29%
2024-06-28
|
-57.14%
2023-07-31
|
+85.45%
2017-10
|
-74.82%
2024-09
|
1781 | 40.2% | 48.0% | |
| 지에이이노더스 (076340)(076340) | 5,230.00 | 2025-09-26 | 2015-05-18 |
일일 K
분봉 K
|
13,300.00
2021-09-23
|
2,550.00
2015-12-22
|
0.1M
2024-12-06
|
0.0M
2015-06-18
|
+15.00%
2015-06-17
|
-17.75%
2023-08-25
|
+46.76%
2017-05
|
-55.88%
2015-05
|
2218 | 41.0% | 47.7% | |
| 에프앤가이드 (064850)(064850) | 8,610.00 | 2025-09-26 | 2015-01-26 |
일일 K
분봉 K
|
38,450.00
2024-09-24
|
1,200.00
2015-02-27
|
5.8M
2020-12-17
|
0.0M
2015-01-29
|
+30.00%
2024-08-30
|
-29.91%
2024-09-05
|
+71.00%
2021-03
|
-33.70%
2015-02
|
2192 | 42.0% | 44.3% | |
| 에스제이켐 (217910)(217910) | 361.00 | 2025-09-26 | 2018-04-27 |
일일 K
분봉 K
|
965.00
2018-04-27
|
208.00
2020-04-07
|
0.2M
2018-07-23
|
0.0M
2018-10-08
|
+15.00%
2019-09-20
|
-15.00%
2018-06-20
|
+51.04%
2021-09
|
-34.19%
2018-05
|
1775 | 42.9% | 49.2% | |
| 린드먼아시아 (277070)(277070) | 5,550.00 | 2025-09-26 | 2018-03-14 |
일일 K
분봉 K
|
18,000.00
2018-03-15
|
1,635.00
2020-03-23
|
14.0M
2023-02-08
|
0.0M
2020-07-02
|
+30.00%
2020-04-21
|
-26.18%
2020-03-17
|
+108.31%
2023-02
|
-40.95%
2018-03
|
1900 | 43.7% | 49.1% | |
| SBI핀테크솔루션즈 (950110)(950110) | 4,930.00 | 2025-07-23 | 2015-12-29 |
일일 K
분봉 K
|
18,350.00
2019-06-27
|
2,240.00
2024-09-11
|
6.7M
2018-01-23
|
-
2025-06-27
|
+29.89%
2024-10-22
|
-14.22%
2019-07-11
|
+105.37%
2018-11
|
-24.62%
2020-03
|
2371 | 43.0% | 47.4% | |
| 썬테크 (217320)(217320) | 700.00 | 2025-08-19 | 2017-05-30 |
일일 K
분봉 K
|
24,950.00
2017-12-14
|
700.00
2025-08-18
|
0.0M
2021-11-19
|
-
2025-01-09
|
+24.32%
2023-10-17
|
-15.53%
2023-10-19
|
+120.87%
2018-07
|
-54.52%
2021-03
|
1043 | 43.8% | 42.8% | |
| 메카로 (241770)(241770) | 19,650.00 | 2025-09-26 | 2017-12-06 |
일일 K
분봉 K
|
45,000.00
2017-12-19
|
6,530.00
2020-03-19
|
2.6M
2024-04-12
|
0.0M
2020-06-22
|
+30.00%
2024-04-04
|
-13.15%
2020-03-16
|
+27.80%
2019-01
|
-28.72%
2019-05
|
1948 | 43.6% | 47.1% | |
| EMB (278990)(278990) | 2,700.00 | 2025-09-26 | 2018-02-26 |
일일 K
분봉 K
|
14,500.00
2024-02-14
|
2,615.00
2025-08-08
|
0.0M
2022-07-25
|
0.0M
2019-05-03
|
+15.00%
2020-10-22
|
-15.20%
2024-10-21
|
+142.92%
2020-06
|
-41.05%
2020-12
|
1123 | 40.2% | 45.8% | |
| 유티아이 (179900)(179900) | 23,300.00 | 2025-09-26 | 2017-09-27 |
일일 K
분봉 K
|
42,550.00
2024-01-12
|
4,283.00
2018-10-12
|
5.9M
2018-10-25
|
0.0M
2020-07-07
|
+200.02%
2017-10-13
|
-67.92%
2018-09-03
|
+68.52%
2020-04
|
-32.67%
2020-03
|
2011 | 43.7% | 47.9% | |
| 두산밥캣 (241560)(241560) | 54,400.00 | 2025-09-26 | 2016-11-18 |
일일 K
분봉 K
|
73,900.00
2025-06-24
|
13,050.00
2020-03-20
|
20.0M
2016-11-18
|
0.0M
2017-01-08
|
+18.05%
2020-05-29
|
-20.12%
2020-03-16
|
+26.81%
2021-03
|
-36.80%
2020-03
|
2328 | 45.2% | 44.2% | |
| 케이디켐 (221980)(221980) | 10,780.00 | 2025-09-26 | 2015-11-19 |
일일 K
분봉 K
|
23,350.00
2016-05-12
|
9,330.00
2020-03-23
|
1.0M
2022-08-22
|
0.0M
2020-07-21
|
+23.90%
2021-03-30
|
-7.55%
2022-08-12
|
+24.69%
2021-11
|
-18.09%
2022-01
|
2435 | 42.1% | 43.0% | |
| 정다운 (208140)(208140) | 2,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,360.00
2016-12-28
|
956.40
2020-03-19
|
34.9M
2021-01-15
|
0.0M
2020-10-29
|
+30.00%
2017-02-01
|
-21.29%
2019-09-16
|
+65.22%
2016-06
|
-38.75%
2017-01
|
2715 | 43.8% | 44.8% | |
| 더블유게임즈 (192080)(192080) | 52,600.00 | 2025-09-26 | 2015-11-04 |
일일 K
분봉 K
|
79,500.00
2020-09-20
|
25,083.00
2016-11-24
|
6.9M
2021-10-22
|
0.0M
2017-10-15
|
+29.89%
2017-04-14
|
-22.46%
2020-03-12
|
+38.38%
2017-04
|
-27.19%
2022-06
|
2595 | 46.1% | 49.2% | |
| NEW (160550)(160550) | 2,490.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,300.00
2021-11-17
|
1,760.00
2020-03-19
|
11.5M
2025-08-21
|
0.0M
2020-07-14
|
+29.88%
2025-07-31
|
-24.06%
2020-03-13
|
+84.31%
2020-12
|
-35.76%
2018-10
|
2799 | 43.7% | 45.8% | |
| 휴젤 (145020)(145020) | 294,500.00 | 2025-09-26 | 2015-12-24 |
일일 K
분봉 K
|
647,500.00
2018-04-12
|
75,866.60
2018-10-26
|
0.9M
2024-06-11
|
0.0M
2020-07-29
|
+200.00%
2019-10-24
|
-70.42%
2020-03-22
|
+217.48%
2019-06
|
-71.42%
2020-02
|
2566 | 45.7% | 46.8% | |
| 신진에스엠 (138070)(138070) | 2,175.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,225.00
2015-06-04
|
1,428.00
2020-03-23
|
26.2M
2024-04-16
|
0.0M
2017-01-22
|
+100.00%
2016-06-01
|
-59.76%
2021-08-24
|
+138.16%
2022-07
|
-57.73%
2022-06
|
2697 | 43.8% | 48.9% | |
| 엠에스오토텍 (123040)(123040) | 2,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,600.00
2020-12-03
|
1,530.00
2018-10-30
|
66.1M
2020-11-27
|
0.0M
2020-06-01
|
+29.88%
2020-10-05
|
-42.13%
2017-10-10
|
+67.50%
2020-11
|
-34.56%
2020-03
|
2792 | 42.6% | 47.7% | |
| 스타플렉스 (115570)(115570) | 2,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,300.00
2015-03-02
|
2,210.00
2024-08-05
|
3.2M
2019-10-23
|
0.0M
2020-05-14
|
+29.98%
2019-10-02
|
-26.59%
2024-11-06
|
+115.73%
2015-02
|
-31.00%
2020-03
|
2672 | 42.4% | 50.1% | |
| 폴라리스우노 (114630)(114630) | 493.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,130.00
2016-08-21
|
464.00
2025-04-09
|
70.5M
2023-03-03
|
0.0M
2016-08-21
|
+300.24%
2020-04-16
|
-77.84%
2020-09-21
|
+522.00%
2021-01
|
-79.11%
2021-03
|
2699 | 43.1% | 48.5% | |
| 티케이케미칼 (104480)(104480) | 1,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,880.00
2021-07-13
|
1,190.00
2024-12-09
|
40.1M
2019-04-24
|
0.0M
2020-05-28
|
+29.99%
2024-11-29
|
-23.31%
2019-10-16
|
+75.89%
2021-04
|
-35.13%
2021-11
|
2805 | 43.8% | 45.5% | |
| Eco Volt Co Ltd (097780)(097780) | 980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,825.00
2020-08-27
|
446.00
2015-12-15
|
128.2M
2020-08-27
|
0.0M
2017-08-27
|
+446.84%
2020-08-14
|
-80.80%
2016-12-07
|
+665.96%
2020-08
|
-83.38%
2021-01
|
2643 | 41.2% | 49.5% | |
| 켐트로닉스 (089010)(089010) | 29,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
36,850.00
2024-05-16
|
4,147.00
2015-08-24
|
12.9M
2024-05-16
|
0.0M
2020-05-20
|
+24.67%
2024-03-26
|
-21.96%
2020-03-06
|
+53.09%
2018-01
|
-36.57%
2020-03
|
2793 | 44.3% | 45.9% | |
| 펩트론 (087010)(087010) | 277,500.00 | 2025-09-26 | 2015-07-22 |
일일 K
분봉 K
|
359,000.00
2025-08-14
|
6,977.70
2022-09-26
|
7.5M
2023-08-09
|
0.0M
2020-12-07
|
+100.00%
2016-07-14
|
-53.51%
2018-07-17
|
+69.23%
2023-07
|
-55.91%
2016-10
|
2652 | 45.1% | 47.9% | |
| 캐스텍코리아 (071850)(071850) | 1,680.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,880.00
2015-04-28
|
1,123.00
2024-07-08
|
8.1M
2020-12-02
|
0.0M
2021-01-11
|
+30.00%
2022-01-13
|
-24.88%
2020-03-06
|
+45.90%
2024-08
|
-30.68%
2020-03
|
2665 | 44.7% | 48.1% | |
| 안트로젠 (065660)(065660) | 24,000.00 | 2025-09-26 | 2016-02-15 |
일일 K
분봉 K
|
238,000.00
2018-04-16
|
12,300.00
2023-10-18
|
5.3M
2020-05-21
|
0.0M
2020-05-19
|
+29.97%
2020-05-04
|
-29.85%
2022-01-20
|
+80.88%
2020-05
|
-58.79%
2022-01
|
2514 | 42.0% | 47.7% | |
| KNN (058400)(058400) | 721.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,015.00
2020-08-27
|
558.00
2018-10-30
|
174.1M
2020-07-02
|
0.0M
2017-03-05
|
+29.73%
2020-04-07
|
-23.62%
2019-09-03
|
+65.84%
2020-08
|
-27.83%
2018-10
|
2788 | 39.8% | 45.3% | |
| 한컴위드 (054920)(054920) | 4,880.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,500.00
2021-04-21
|
1,265.00
2020-03-19
|
30.1M
2023-01-05
|
0.0M
2017-04-23
|
+30.00%
2024-08-22
|
-22.35%
2020-03-17
|
+113.33%
2023-01
|
-36.10%
2022-06
|
2751 | 44.0% | 47.7% | |
| 메디안디노스틱 (233250)(233250) | 12,480.00 | 2025-09-25 | 2017-06-26 |
일일 K
분봉 K
|
63,000.00
2021-03-19
|
8,600.00
2024-06-12
|
0.0M
2018-04-20
|
-
2025-01-23
|
+15.00%
2018-03-21
|
-15.66%
2025-04-29
|
+69.70%
2017-07
|
-29.57%
2018-05
|
1200 | 38.6% | 42.1% | |
| YW (051390)(051390) | 3,870.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,670.00
2021-06-23
|
2,500.00
2020-03-19
|
5.6M
2019-02-25
|
0.0M
2017-06-18
|
+15.72%
2019-02-21
|
-19.84%
2018-09-27
|
+26.59%
2018-08
|
-15.52%
2018-10
|
2670 | 46.5% | 45.2% | |
| 에이치케이 (044780)(044780) | 1,307.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,910.00
2021-10-18
|
750.00
2020-03-20
|
19.7M
2016-04-29
|
0.0M
2021-05-17
|
+30.00%
2019-05-14
|
-16.13%
2020-03-11
|
+43.50%
2016-04
|
-23.40%
2020-03
|
2712 | 43.8% | 45.5% | |
| 태웅 (044490)(044490) | 31,000.00 | 2025-09-26 | 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% | |
| UVC Co Ltd (495810)(495810) | 13,120.00 | 2024-12-23 | 2024-12-23 |
일일 K
분봉 K
|
13,120.00
2024-12-23
|
13,120.00
2024-12-23
|
0.0M
2024-12-23
|
-
2024-12-23
|
+0.00%
2024-12-23
|
0.00%
2024-12-23
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| 테크트랜스 (258050)(258050) | 899.00 | 2025-09-26 | 2018-07-13 |
일일 K
분봉 K
|
8,380.00
2018-08-02
|
151.00
2025-03-21
|
0.2M
2025-08-26
|
0.0M
2018-07-30
|
+15.00%
2020-01-15
|
-15.82%
2023-02-10
|
+63.16%
2024-07
|
-44.81%
2018-08
|
1690 | 41.8% | 44.7% | |