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 | ||||||
| 지앤이바이오텍 (299480)(299480) | 499.00 | 2025-09-26 | 2018-06-29 |
일일 K
분봉 K
|
5,190.00
2018-07-09
|
136.00
2025-07-02
|
0.1M
2025-07-02
|
0.0M
2018-07-09
|
+15.00%
2020-09-08
|
-20.96%
2025-03-07
|
+72.66%
2024-07
|
-49.93%
2024-06
|
1417 | 36.5% | 50.7% | |
| 큐라켐 (456190)(456190) | 7,100.00 | 2025-09-22 | 2023-07-18 |
일일 K
분봉 K
|
21,000.00
2024-06-13
|
6,900.00
2025-09-11
|
0.0M
2025-08-18
|
-
2025-03-31
|
+4.22%
2024-06-13
|
-11.35%
2024-08-16
|
+3.25%
2023-10
|
-8.94%
2024-08
|
78 | 11.5% | 71.8% | |
| 미래에셋비전스팩2호 (446190)(446190) | 2,965.00 | 2025-09-08 | 2023-02-24 |
일일 K
분봉 K
|
4,800.00
2023-02-24
|
2,010.00
2023-04-12
|
7.8M
2023-02-24
|
-
2025-01-02
|
+10.21%
2025-04-30
|
-25.18%
2023-02-24
|
+6.22%
2024-06
|
-25.18%
2023-02
|
615 | 35.8% | 32.2% | |
| 신영스팩10호 (472220)(472220) | 2,165.00 | 2025-09-26 | 2024-02-06 |
일일 K
분봉 K
|
3,800.00
2024-02-06
|
2,025.00
2024-12-09
|
30.5M
2024-02-06
|
0.0M
2025-09-01
|
+2.44%
2024-10-07
|
-2.49%
2024-06-27
|
+1.91%
2024-02
|
-3.03%
2024-11
|
389 | 37.0% | 37.5% | |
| 노드메이슨 (317860)(317860) | 5,200.00 | 2025-09-26 | 2019-12-06 |
일일 K
분봉 K
|
13,800.00
2021-04-09
|
3,785.00
2024-04-17
|
0.0M
2020-12-30
|
0.0M
2019-12-18
|
+15.00%
2019-12-09
|
-17.29%
2023-04-11
|
+31.79%
2019-12
|
-20.95%
2023-01
|
1193 | 35.8% | 38.4% | |
| 캐리소프트 (317530)(317530) | 4,645.00 | 2025-09-26 | 2019-10-29 |
일일 K
분봉 K
|
38,000.00
2021-07-08
|
2,340.00
2020-03-23
|
20.8M
2019-10-29
|
0.0M
2020-09-16
|
+30.00%
2024-11-20
|
-30.00%
2021-06-11
|
+64.87%
2021-04
|
-40.63%
2021-07
|
1527 | 40.9% | 49.8% | |
| 한국미라클피플사 (331660)(331660) | 7,820.00 | 2025-09-22 | 2019-10-28 |
일일 K
분봉 K
|
29,450.00
2022-01-20
|
8,760.00
2022-09-30
|
0.0M
2021-12-14
|
-
2025-05-28
|
+15.00%
2022-01-25
|
-15.00%
2021-12-01
|
+75.64%
2022-01
|
-37.87%
2022-03
|
253 | 49.4% | 47.8% | |
| 아이엘사이언스 (307180)(307180) | 2,550.00 | 2025-09-26 | 2018-12-21 |
일일 K
분봉 K
|
7,220.00
2021-10-20
|
1,120.00
2020-03-19
|
8.5M
2019-09-30
|
0.0M
2019-02-18
|
+29.97%
2024-08-13
|
-21.12%
2020-03-11
|
+53.10%
2021-10
|
-24.77%
2022-01
|
1628 | 42.8% | 48.3% | |
| 교보16호스팩 (482520)(482520) | 2,045.00 | 2025-09-26 | 2024-08-13 |
일일 K
분봉 K
|
3,380.00
2024-08-13
|
1,962.00
2024-12-26
|
88.3M
2024-08-13
|
0.0M
2025-09-04
|
+1.24%
2025-03-06
|
-1.70%
2024-11-05
|
+0.49%
2024-10
|
-2.81%
2024-12
|
262 | 29.8% | 30.9% | |
| 석경에이티 (357550)(357550) | 52,300.00 | 2025-09-26 | 2020-12-23 |
일일 K
분봉 K
|
80,900.00
2023-06-21
|
12,950.00
2022-02-15
|
16.6M
2020-12-24
|
0.0M
2021-02-09
|
+29.95%
2023-03-03
|
-13.58%
2023-03-23
|
+117.65%
2023-03
|
-29.13%
2021-01
|
1214 | 40.1% | 48.7% | |
| 솔루스첨단소재1우 (33637K)(33637K) | 1,806.00 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
29,050.00
2021-11-21
|
1,568.00
2019-10-18
|
10.1M
2024-07-01
|
0.0M
2023-09-05
|
+106.58%
2020-12-15
|
-56.17%
2021-11-03
|
+95.73%
2019-10
|
-52.85%
2023-03
|
1479 | 44.4% | 50.4% | |
| 유투바이오 (221800)(221800) | 3,200.00 | 2025-09-26 | 2021-10-07 |
일일 K
분봉 K
|
10,950.00
2023-11-03
|
2,370.00
2024-12-09
|
39.4M
2023-11-02
|
0.0M
2023-04-06
|
+29.97%
2025-01-08
|
-18.52%
2023-10-13
|
+55.67%
2021-12
|
-24.42%
2023-03
|
958 | 43.6% | 48.3% | |
| 이베스트스팩6호 (478110)(478110) | 2,010.00 | 2025-09-26 | 2024-07-12 |
일일 K
분봉 K
|
3,685.00
2024-07-12
|
1,960.00
2025-01-06
|
62.7M
2024-07-12
|
0.0M
2025-05-02
|
+1.27%
2025-01-31
|
-1.69%
2024-07-30
|
+1.97%
2024-07
|
-1.21%
2024-08
|
265 | 27.2% | 32.1% | |
| 미쥬 (351020)(351020) | 8,170.00 | 2025-09-26 | 2023-10-26 |
일일 K
분봉 K
|
9,930.00
2025-03-24
|
4,250.00
2024-08-30
|
0.0M
2023-10-31
|
-
2025-05-21
|
+14.98%
2025-05-14
|
-17.41%
2025-04-16
|
+60.00%
2024-09
|
-23.42%
2024-08
|
204 | 41.7% | 33.3% | |
| Korea No.15 Special Purpose Acquisition Co Ltd (479880)(479880) | 2,040.00 | 2025-09-26 | 2024-06-26 |
일일 K
분봉 K
|
3,275.00
2024-06-26
|
1,978.00
2024-12-26
|
51.2M
2024-06-26
|
0.0M
2025-08-29
|
+2.40%
2025-05-22
|
-1.87%
2025-05-23
|
+3.24%
2024-07
|
-2.30%
2024-11
|
296 | 35.8% | 32.4% | |
| 에이치엠씨제6호스팩 (462020)(462020) | 2,070.00 | 2025-09-26 | 2023-10-13 |
일일 K
분봉 K
|
5,480.00
2023-10-13
|
1,931.00
2023-11-21
|
87.2M
2023-10-13
|
-
2025-08-28
|
+3.36%
2023-10-15
|
-12.20%
2023-10-16
|
+3.66%
2024-01
|
-17.52%
2023-10
|
471 | 31.2% | 32.5% | |
| 상상인제4호스팩 (452670)(452670) | 2,065.00 | 2025-09-26 | 2023-09-14 |
일일 K
분봉 K
|
2,485.00
2023-09-14
|
1,935.00
2023-12-13
|
13.2M
2023-09-14
|
0.0M
2025-04-21
|
+1.07%
2025-01-03
|
-1.23%
2024-05-03
|
+2.20%
2024-01
|
-1.11%
2023-09
|
470 | 32.1% | 30.6% | |
| 유안타제11호스팩 (444920)(444920) | 2,075.00 | 2025-09-26 | 2023-09-01 |
일일 K
분봉 K
|
3,570.00
2023-09-01
|
1,970.00
2023-11-21
|
50.7M
2023-09-01
|
-
2025-09-08
|
+1.90%
2024-06-25
|
-1.87%
2024-04-23
|
+4.74%
2024-01
|
-3.72%
2024-09
|
494 | 36.2% | 35.4% | |
| 엔에스컴퍼니 (224760)(224760) | 3,200.00 | 2025-09-19 | 2019-10-18 |
일일 K
분봉 K
|
88,900.00
2019-10-18
|
1,955.00
2022-09-28
|
0.0M
2023-03-29
|
0.0M
2020-05-06
|
+59.54%
2021-06-29
|
-27.62%
2023-09-20
|
+48.86%
2020-08
|
-70.84%
2020-05
|
905 | 45.0% | 49.5% | |
| 에이펙스인텍 (207490)(207490) | 6,610.00 | 2025-09-17 | 2019-10-07 |
일일 K
분봉 K
|
17,400.00
2019-11-08
|
3,400.00
2019-12-18
|
0.0M
2024-01-15
|
-
2025-01-09
|
+15.00%
2019-12-18
|
-15.00%
2020-05-06
|
+88.36%
2020-08
|
-62.13%
2019-11
|
926 | 40.2% | 41.4% | |
| 유안타제14호스팩 (450940)(450940) | 2,085.00 | 2025-09-26 | 2023-07-27 |
일일 K
분봉 K
|
5,870.00
2023-07-27
|
1,932.00
2023-11-20
|
114.4M
2023-07-27
|
-
2025-08-06
|
+1.90%
2024-07-24
|
-4.83%
2023-07-27
|
+2.69%
2024-01
|
-5.29%
2023-07
|
519 | 33.3% | 37.0% | |
| 이오테크닉스 (039030)(039030) | 231,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
281,000.00
2024-04-12
|
38,050.00
2019-01-09
|
1.3M
2024-04-04
|
0.0M
2017-03-26
|
+27.12%
2023-07-09
|
-25.37%
2020-03-15
|
+39.13%
2023-07
|
-35.67%
2020-03
|
2791 | 44.0% | 47.8% | |
| 현대통신 (039010)(039010) | 7,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,850.00
2015-07-21
|
3,840.00
2020-03-20
|
7.9M
2024-01-15
|
0.0M
2021-05-12
|
+30.00%
2023-01-20
|
-12.34%
2020-03-18
|
+37.37%
2023-01
|
-26.44%
2018-10
|
2694 | 45.2% | 45.3% | |
| 파인디지털 (038950)(038950) | 3,370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,670.00
2021-01-08
|
2,330.00
2020-03-19
|
8.9M
2022-01-24
|
0.0M
2016-07-10
|
+24.34%
2020-06-19
|
-11.02%
2022-01-26
|
+46.02%
2020-05
|
-35.26%
2018-10
|
2699 | 44.4% | 47.1% | |
| KG이니시스 (035600)(035600) | 10,540.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
29,300.00
2015-02-03
|
7,970.00
2025-04-07
|
14.8M
2022-04-07
|
0.0M
2016-11-20
|
+13.79%
2022-03-18
|
-14.18%
2018-06-28
|
+39.27%
2016-04
|
-24.53%
2018-10
|
2795 | 41.9% | 46.9% | |
| 코엔텍 (029960)(029960) | 8,940.00 | 2025-06-13 | 2015-01-02 |
일일 K
분봉 K
|
13,350.00
2019-05-16
|
2,150.00
2016-02-15
|
23.6M
2020-06-05
|
-
2025-05-28
|
+22.03%
2018-09-05
|
-12.91%
2018-10-30
|
+27.26%
2018-11
|
-20.57%
2019-08
|
2702 | 43.9% | 41.8% | |
| 유성티엔에스 (024800)(024800) | 2,420.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,870.00
2016-09-19
|
1,310.00
2020-03-20
|
19.8M
2015-11-05
|
0.0M
2021-07-01
|
+29.97%
2016-04-12
|
-16.51%
2020-03-17
|
+62.12%
2015-11
|
-25.53%
2018-10
|
2730 | 43.4% | 47.4% | |
| Shinhan 16th Special Purpose Acquisition Company Co Ltd (496070)(496070) | 2,005.00 | 2025-09-26 | 2025-05-29 |
일일 K
분봉 K
|
3,750.00
2025-05-29
|
1,998.00
2025-08-11
|
95.1M
2025-05-29
|
0.0M
2025-08-07
|
+0.50%
2025-06-04
|
-2.88%
2025-05-30
|
-
-
|
-
-
|
73 | 26.0% | 27.4% | |
| 보령메디앙스 (014100)(014100) | 2,010.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
37,014.00
2015-07-14
|
1,790.00
2024-12-06
|
12.8M
2020-01-31
|
0.0M
2016-10-03
|
+89.03%
2021-03-15
|
-25.49%
2020-03-09
|
+129.83%
2015-03
|
-48.65%
2020-03
|
2204 | 43.6% | 47.2% | |
| 신라섬유 (001000)(001000) | 2,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,100.00
2015-02-27
|
687.00
2015-01-06
|
67.3M
2021-01-29
|
0.0M
2017-05-14
|
+30.00%
2021-01-25
|
-19.92%
2020-03-11
|
+455.87%
2015-01
|
-46.24%
2015-03
|
2766 | 41.7% | 47.0% | |
| 유진스팩9호 (442130)(442130) | 2,145.00 | 2025-07-08 | 2022-12-01 |
일일 K
분봉 K
|
2,750.00
2023-09-22
|
1,982.00
2023-03-21
|
0.7M
2022-12-01
|
-
2025-06-27
|
+4.74%
2023-07-11
|
-6.69%
2023-07-25
|
+12.69%
2023-09
|
-13.22%
2023-10
|
634 | 42.4% | 34.7% | |
| SAMG엔터 (419530)(419530) | 56,600.00 | 2025-09-26 | 2022-12-06 |
일일 K
분봉 K
|
99,400.00
2025-06-25
|
8,800.00
2024-06-25
|
11.0M
2024-09-10
|
0.0M
2024-04-04
|
+29.98%
2024-08-30
|
-16.19%
2025-08-18
|
+30.29%
2023-01
|
-20.48%
2023-03
|
716 | 41.9% | 50.0% | |
| 씨유테크 (376290)(376290) | 3,160.00 | 2025-09-26 | 2021-10-08 |
일일 K
분봉 K
|
12,000.00
2021-10-08
|
2,700.00
2024-12-09
|
12.8M
2021-10-08
|
0.0M
2021-11-01
|
+11.73%
2024-03-29
|
-10.17%
2024-07-22
|
+23.34%
2022-07
|
-27.22%
2022-06
|
985 | 42.1% | 49.2% | |
| 대신밸런스제14호스팩 (442310)(442310) | 2,135.00 | 2025-07-10 | 2022-12-05 |
일일 K
분봉 K
|
2,540.00
2023-05-25
|
1,980.00
2022-12-05
|
0.5M
2022-12-05
|
-
2025-07-01
|
+5.25%
2024-01-16
|
-13.94%
2023-05-04
|
+7.45%
2023-04
|
-4.04%
2024-11
|
571 | 43.1% | 35.9% | |
| 엔에이치스팩26호 (439410)(439410) | 2,150.00 | 2025-07-07 | 2022-12-01 |
일일 K
분봉 K
|
2,200.00
2023-06-15
|
1,969.00
2023-12-18
|
0.7M
2022-12-01
|
-
2025-06-26
|
+1.96%
2023-03-08
|
-2.42%
2023-02-23
|
+2.44%
2023-04
|
-2.63%
2023-08
|
632 | 34.5% | 28.6% | |
| 엔에이치스팩25호 (438580)(438580) | 2,145.00 | 2025-06-10 | 2022-11-03 |
일일 K
분봉 K
|
2,550.00
2023-07-17
|
2,070.00
2024-11-19
|
1.2M
2022-11-03
|
-
2025-05-28
|
+2.46%
2023-03-14
|
-5.08%
2024-03-12
|
+3.45%
2023-06
|
-4.10%
2024-08
|
468 | 41.5% | 35.3% | |
| 교보13호스팩 (440790)(440790) | 2,150.00 | 2025-07-10 | 2022-11-02 |
일일 K
분봉 K
|
2,470.00
2023-07-06
|
1,955.00
2022-11-03
|
2.3M
2023-07-06
|
-
2025-03-27
|
+1.93%
2024-04-02
|
-2.98%
2024-06-07
|
+7.54%
2024-04
|
-5.76%
2024-05
|
657 | 37.4% | 31.7% | |
| IBKS제20호스팩 (439730)(439730) | 2,130.00 | 2025-05-30 | 2022-10-28 |
일일 K
분봉 K
|
2,680.00
2024-02-27
|
2,000.00
2022-10-28
|
1.6M
2022-10-28
|
-
2025-01-02
|
+5.01%
2023-08-04
|
-4.14%
2024-08-14
|
+7.74%
2024-02
|
-6.77%
2024-05
|
619 | 40.2% | 31.3% | |
| KB제25호스팩 (455250)(455250) | 2,095.00 | 2025-09-26 | 2023-06-23 |
일일 K
분봉 K
|
2,670.00
2024-06-28
|
2,005.00
2023-11-15
|
1.9M
2023-06-23
|
0.0M
2025-08-04
|
+5.81%
2024-05-07
|
-21.97%
2024-05-27
|
+19.46%
2024-06
|
-1.45%
2024-12
|
457 | 37.9% | 36.5% | |
| HI Special Purpose Acquisition Co VIII (450050)(450050) | 2,090.00 | 2025-09-26 | 2023-06-22 |
일일 K
분봉 K
|
2,280.00
2024-05-22
|
2,005.00
2024-12-26
|
2.3M
2023-06-22
|
0.0M
2024-08-16
|
+2.09%
2024-04-25
|
-1.87%
2024-07-18
|
+4.02%
2024-02
|
-2.73%
2024-03
|
544 | 35.3% | 36.2% | |
| 가이아코퍼레이션 (296520)(296520) | 903.00 | 2025-09-26 | 2023-06-20 |
일일 K
분봉 K
|
6,780.00
2023-06-20
|
559.00
2025-02-18
|
0.0M
2024-04-25
|
-
2025-08-19
|
+65.47%
2025-03-07
|
-16.04%
2025-06-09
|
+22.47%
2024-06
|
-40.79%
2024-09
|
243 | 30.9% | 48.6% | |
| 신영스팩8호 (430220)(430220) | 2,255.00 | 2025-08-21 | 2022-08-26 |
일일 K
분봉 K
|
2,560.00
2024-04-11
|
1,980.00
2022-11-29
|
2.0M
2022-08-26
|
-
2025-01-23
|
+10.66%
2025-05-15
|
-3.32%
2025-06-02
|
+12.32%
2024-01
|
-7.46%
2024-05
|
726 | 33.2% | 32.6% | |
| 아이스크림미디어 (332190)(332190) | 5,090.00 | 2025-09-25 | 2025-01-14 |
일일 K
분봉 K
|
10,500.00
2025-01-14
|
2,135.00
2025-02-05
|
0.0M
2025-02-11
|
0.0M
2025-02-14
|
+15.00%
2025-06-27
|
-15.00%
2025-01-16
|
-
-
|
-
-
|
107 | 33.6% | 42.1% | |
| GS피앤엘 (499790)(499790) | 50,800.00 | 2025-09-26 | 2024-12-23 |
일일 K
분봉 K
|
58,200.00
2025-09-05
|
16,510.00
2025-04-09
|
1.9M
2024-12-23
|
0.0M
2025-03-26
|
+16.14%
2025-05-20
|
-9.75%
2025-08-01
|
+-13.11%
2024-12
|
-13.11%
2024-12
|
175 | 47.4% | 47.4% | |
| 창대정밀 (368030)(368030) | 8,580.00 | 2025-09-26 | 2024-12-30 |
일일 K
분봉 K
|
8,580.00
2024-12-30
|
8,580.00
2024-12-30
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
0.00%
2025-01-02
|
-
-
|
-
-
|
173 | 0.0% | 0.0% | |
| 온코닉테라퓨틱스 (476060)(476060) | 52,800.00 | 2025-09-26 | 2024-12-19 |
일일 K
분봉 K
|
37,100.00
2025-09-10
|
12,550.00
2025-03-11
|
33.8M
2024-12-19
|
0.1M
2025-03-10
|
+29.97%
2025-03-18
|
-15.42%
2024-12-20
|
+-5.55%
2024-12
|
-5.55%
2024-12
|
177 | 46.3% | 49.2% | |
| 삼현 (437730)(437730) | 22,550.00 | 2025-09-26 | 2024-03-21 |
일일 K
분봉 K
|
23,133.30
2024-03-21
|
5,960.00
2024-12-09
|
24.8M
2024-03-21
|
0.0M
2024-10-29
|
+29.99%
2025-09-09
|
-20.80%
2024-10-25
|
+18.21%
2024-12
|
-32.45%
2024-11
|
360 | 42.8% | 53.1% | |
| 삼양홀딩스우 (000075)(000075) | 83,500.00 | 2025-08-19 | 2018-03-06 |
일일 K
분봉 K
|
98,900.00
2025-07-14
|
25,250.00
2020-03-23
|
0.1M
2020-07-27
|
-
2025-07-01
|
+29.97%
2020-06-30
|
-13.70%
2021-01-28
|
+31.68%
2021-04
|
-17.07%
2020-03
|
1804 | 43.0% | 41.7% | |
| 동원시스템즈우 (014825)(014825) | 17,310.00 | 2025-09-26 | 2018-03-06 |
일일 K
분봉 K
|
62,200.00
2019-04-23
|
14,000.00
2020-03-23
|
0.1M
2019-04-23
|
-
2025-06-27
|
+30.00%
2018-07-04
|
-22.87%
2020-03-20
|
+66.59%
2019-04
|
-31.27%
2020-03
|
1817 | 44.5% | 45.7% | |
| JW중외제약2우B (001067)(001067) | 60,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
157,458.00
2020-08-13
|
11,765.00
2015-01-12
|
0.3M
2020-06-10
|
-
2025-01-24
|
+30.00%
2015-06-25
|
-30.00%
2020-06-18
|
+57.44%
2020-08
|
-33.58%
2020-10
|
2624 | 41.7% | 46.6% | |