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 | ||||||
| 탑선 (180060)(180060) | 9,930.00 | 2025-09-26 | 2017-10-27 |
일일 K
분봉 K
|
19,000.00
2022-05-30
|
4,100.00
2017-11-16
|
0.1M
2025-07-02
|
0.0M
2017-10-27
|
+14.98%
2018-02-20
|
-14.90%
2017-11-20
|
+62.86%
2018-03
|
-21.24%
2022-09
|
1928 | 36.5% | 46.3% | |
| 하이트진로 (000080)(000080) | 18,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
47,050.00
2020-06-24
|
15,200.00
2018-11-05
|
2.8M
2022-02-18
|
0.0M
2020-03-19
|
+12.03%
2016-01-06
|
-10.57%
2020-03-10
|
+27.14%
2016-01
|
-17.61%
2021-11
|
2892 | 41.4% | 43.9% | |
| 이리츠코크렙 (088260)(088260) | 4,695.00 | 2025-09-26 | 2018-06-27 |
일일 K
분봉 K
|
7,900.00
2019-11-08
|
3,980.00
2025-02-11
|
6.3M
2018-06-27
|
0.0M
2020-05-13
|
+6.90%
2020-03-19
|
-8.15%
2018-06-27
|
+12.82%
2024-07
|
-14.58%
2022-06
|
1779 | 44.7% | 42.4% | |
| 유비쿼스 (264450)(264450) | 8,940.00 | 2025-09-26 | 2017-03-31 |
일일 K
분봉 K
|
51,000.00
2019-06-16
|
6,680.00
2025-04-09
|
2.7M
2020-11-20
|
0.0M
2017-05-01
|
+100.00%
2019-06-13
|
-54.97%
2019-08-01
|
+111.93%
2019-06
|
-39.64%
2023-07
|
2158 | 43.1% | 49.6% | |
| 제일파마홀딩스 (002620)(002620) | 8,690.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
135,000.00
2016-06-12
|
6,950.00
2025-02-10
|
2.9M
2022-12-29
|
0.0M
2020-07-01
|
+44.43%
2015-07-15
|
-44.66%
2016-05-23
|
+54.46%
2018-11
|
-55.14%
2016-10
|
2761 | 43.6% | 45.7% | |
| 삼성FN리츠 (448730)(448730) | 4,340.00 | 2025-09-26 | 2023-04-10 |
일일 K
분봉 K
|
5,506.90
2023-04-21
|
4,165.00
2024-11-12
|
3.5M
2023-04-10
|
0.0M
2023-11-22
|
+2.47%
2024-09-13
|
-3.69%
2024-08-02
|
+7.11%
2023-04
|
-3.01%
2024-10
|
593 | 43.8% | 38.4% | |
| 승일 (049830)(049830) | 8,640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,650.00
2021-06-02
|
5,210.00
2020-03-19
|
4.8M
2022-07-22
|
0.0M
2017-08-15
|
+30.00%
2018-07-13
|
-22.66%
2020-01-31
|
+124.26%
2021-03
|
-30.77%
2020-03
|
2703 | 41.6% | 48.7% | |
| 파인디앤씨 (049120)(049120) | 850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,850.00
2016-09-26
|
719.00
2020-03-20
|
37.8M
2016-10-06
|
0.0M
2021-05-12
|
+30.00%
2016-08-21
|
-30.00%
2017-01-25
|
+85.18%
2016-09
|
-42.72%
2017-01
|
2719 | 43.5% | 47.0% | |
| 제이엔케이히터 (126880)(126880) | 4,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,800.00
2020-09-07
|
2,335.00
2020-03-23
|
16.2M
2020-09-04
|
0.0M
2020-07-29
|
+30.01%
2016-07-26
|
-22.48%
2016-07-19
|
+59.70%
2020-06
|
-26.14%
2022-09
|
2802 | 44.9% | 45.8% | |
| 제이엠아이 (033050)(033050) | 819.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,200.00
2021-08-11
|
698.00
2024-08-05
|
32.7M
2021-06-30
|
0.0M
2016-06-12
|
+29.69%
2015-07-16
|
-28.74%
2020-03-11
|
+62.16%
2019-08
|
-28.05%
2018-10
|
2701 | 43.2% | 45.1% | |
| 세하 (027970)(027970) | 805.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,970.00
2015-03-17
|
740.00
2024-12-09
|
79.7M
2021-04-14
|
0.0M
2018-11-14
|
+29.93%
2024-09-09
|
-19.96%
2020-02-23
|
+71.23%
2019-09
|
-25.11%
2016-01
|
2693 | 41.5% | 45.8% | |
| SK우 (03473K)(03473K) | 160,500.00 | 2025-09-26 | 2018-03-06 |
일일 K
분봉 K
|
526,000.00
2020-06-17
|
84,700.00
2020-03-23
|
1.0M
2019-11-27
|
0.0M
2020-05-28
|
+30.00%
2020-05-27
|
-26.39%
2020-06-12
|
+112.71%
2020-06
|
-49.56%
2020-07
|
1878 | 42.6% | 46.1% | |
| 이지홀딩스 (035810)(035810) | 3,790.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,976.50
2018-06-11
|
2,164.90
2020-03-19
|
98.1M
2021-01-08
|
0.0M
2017-05-21
|
+29.92%
2021-01-07
|
-25.79%
2020-03-19
|
+34.58%
2015-06
|
-24.06%
2022-06
|
2817 | 44.7% | 45.2% | |
| SGA솔루션즈 (184230)(184230) | 740.00 | 2025-09-26 | 2015-02-13 |
일일 K
분봉 K
|
4,671.00
2015-10-27
|
343.00
2020-03-20
|
66.2M
2021-06-17
|
0.0M
2017-08-27
|
+29.94%
2015-09-30
|
-26.51%
2020-03-04
|
+43.11%
2015-09
|
-39.68%
2018-10
|
2709 | 45.4% | 48.9% | |
| NI스틸 (008260)(008260) | 3,595.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,170.00
2023-07-06
|
1,070.00
2020-03-19
|
30.4M
2021-04-28
|
0.0M
2020-09-16
|
+29.99%
2021-04-20
|
-11.51%
2020-03-06
|
+65.48%
2021-04
|
-22.54%
2021-11
|
2728 | 45.3% | 45.5% | |
| 원림 (005820)(005820) | 14,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35,000.00
2015-06-24
|
11,666.70
2020-03-23
|
0.8M
2018-04-18
|
0.0M
2021-04-12
|
+22.61%
2015-06-08
|
-13.11%
2020-03-05
|
+23.32%
2015-02
|
-17.61%
2016-11
|
2656 | 45.1% | 44.9% | |
| 두올 (016740)(016740) | 3,365.00 | 2025-09-26 | 2016-07-29 |
일일 K
분봉 K
|
8,290.00
2016-07-29
|
1,570.00
2020-03-19
|
55.8M
2023-06-01
|
0.0M
2016-08-07
|
+50.02%
2016-12-09
|
-37.27%
2017-09-18
|
+32.56%
2020-07
|
-46.17%
2016-08
|
2353 | 44.8% | 47.0% | |
| 에스티오 (098660)(098660) | 1,994.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,020.00
2015-08-31
|
1,433.00
2018-10-30
|
8.4M
2021-03-19
|
0.0M
2021-03-08
|
+50.02%
2018-06-05
|
-34.23%
2018-06-07
|
+53.25%
2024-08
|
-28.22%
2017-08
|
2716 | 43.7% | 48.3% | |
| 웰킵스하이텍 (043590)(043590) | 665.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,670.00
2018-03-01
|
500.00
2024-11-25
|
12.3M
2018-12-24
|
0.0M
2017-03-19
|
+55.92%
2022-09-25
|
-29.91%
2018-12-03
|
+57.37%
2023-03
|
-49.48%
2018-12
|
1871 | 44.5% | 51.0% | |
| 태원물산 (001420)(001420) | 3,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,460.00
2017-03-31
|
2,240.00
2015-01-22
|
8.9M
2016-10-21
|
0.0M
2020-07-13
|
+30.00%
2017-01-17
|
-29.94%
2016-09-26
|
+56.69%
2015-06
|
-47.42%
2017-04
|
2709 | 44.3% | 47.2% | |
| 에이프로젠 MED (007460)(007460) | 662.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,450.00
2018-01-09
|
600.00
2025-08-01
|
147.2M
2020-06-25
|
0.0M
2016-10-16
|
+243.86%
2021-03-11
|
-66.67%
2021-01-10
|
+383.17%
2017-11
|
-70.26%
2021-01
|
2856 | 41.3% | 48.9% | |
| 모헨즈 (006920)(006920) | 3,275.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,050.00
2017-04-12
|
1,860.00
2020-03-23
|
18.9M
2023-06-02
|
0.0M
2022-01-04
|
+29.93%
2024-02-16
|
-25.27%
2020-03-13
|
+46.14%
2020-04
|
-30.79%
2020-03
|
2787 | 44.4% | 46.2% | |
| 라피치 (403360)(403360) | 6,380.00 | 2025-09-26 | 2021-12-14 |
일일 K
분봉 K
|
28,300.00
2023-06-14
|
3,405.00
2021-12-14
|
0.0M
2025-09-11
|
0.0M
2022-01-17
|
+15.00%
2023-02-10
|
-20.88%
2025-02-13
|
+240.68%
2021-12
|
-52.74%
2023-08
|
809 | 38.9% | 43.4% | |
| 동화약품 (000020)(000020) | 6,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,300.00
2020-08-11
|
4,800.00
2020-03-19
|
17.5M
2020-06-05
|
0.0M
2020-06-04
|
+29.96%
2020-05-15
|
-19.47%
2020-07-08
|
+70.97%
2020-04
|
-21.74%
2022-01
|
2801 | 42.2% | 46.2% | |
| DMS (068790)(068790) | 6,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,200.00
2020-09-08
|
2,165.00
2015-01-07
|
7.7M
2020-09-08
|
-
2025-03-24
|
+14.91%
2015-03-17
|
-12.36%
2024-07-23
|
+60.54%
2015-03
|
-30.40%
2018-10
|
2761 | 43.7% | 42.9% | |
| 세방전지 (004490)(004490) | 63,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
146,000.00
2021-01-28
|
22,300.00
2020-03-20
|
4.3M
2020-12-24
|
0.0M
2020-10-26
|
+29.94%
2020-11-23
|
-13.13%
2021-01-25
|
+63.66%
2020-12
|
-28.41%
2021-02
|
2755 | 44.0% | 47.3% | |
| 한익스프레스 (014130)(014130) | 3,155.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
152,000.00
2015-07-24
|
2,950.00
2020-03-23
|
27.1M
2020-11-30
|
0.0M
2015-12-20
|
+900.00%
2016-06-02
|
-90.62%
2016-07-29
|
+79.79%
2019-04
|
-90.54%
2016-04
|
2725 | 42.2% | 49.4% | |
| 이노룰스 (296640)(296640) | 6,300.00 | 2025-09-26 | 2022-10-07 |
일일 K
분봉 K
|
24,900.00
2022-10-13
|
5,000.00
2024-11-13
|
13.5M
2022-10-07
|
0.0M
2025-03-10
|
+29.91%
2022-10-10
|
-11.38%
2024-07-29
|
+90.36%
2023-01
|
-23.63%
2023-04
|
741 | 40.4% | 51.8% | |
| 아이티아이즈 (372800)(372800) | 6,290.00 | 2025-09-26 | 2021-11-11 |
일일 K
분봉 K
|
37,900.00
2021-11-25
|
4,060.00
2025-04-09
|
4.4M
2023-02-24
|
0.0M
2024-07-10
|
+29.99%
2025-04-23
|
-12.80%
2025-04-24
|
+36.09%
2023-01
|
-32.09%
2022-01
|
967 | 42.1% | 52.0% | |
| LG우 (003555)(003555) | 61,900.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
86,000.00
2021-04-18
|
24,541.00
2020-03-24
|
1.0M
2020-12-23
|
0.0M
2019-01-14
|
+36.30%
2021-01-24
|
-31.56%
2020-08-06
|
+37.43%
2021-04
|
-30.85%
2019-05
|
1849 | 45.7% | 44.0% | |
| 동양파일 (228340)(228340) | 1,849.00 | 2025-09-26 | 2016-04-06 |
일일 K
분봉 K
|
11,500.00
2016-05-04
|
1,010.00
2020-03-23
|
8.2M
2022-10-12
|
0.0M
2020-09-10
|
+30.00%
2020-03-20
|
-23.76%
2020-03-17
|
+37.86%
2021-03
|
-25.94%
2022-09
|
2397 | 41.8% | 49.9% | |
| 서울가스 (017390)(017390) | 61,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
504,000.00
2023-04-05
|
47,500.00
2025-04-09
|
2.2M
2023-04-28
|
0.0M
2016-11-24
|
+29.85%
2020-08-25
|
-30.00%
2023-04-18
|
+26.87%
2021-05
|
-74.32%
2023-04
|
2647 | 43.2% | 44.9% | |
| 하림 (136480)(136480) | 2,985.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,300.00
2023-12-21
|
1,620.00
2020-03-19
|
107.5M
2023-12-21
|
0.0M
2020-06-18
|
+29.96%
2019-08-27
|
-20.07%
2021-05-14
|
+50.26%
2023-12
|
-27.69%
2017-09
|
2838 | 43.2% | 45.1% | |
| 깨끗한나라우 (004545)(004545) | 11,930.00 | 2025-09-26 | 2018-05-17 |
일일 K
분봉 K
|
54,000.00
2018-05-24
|
10,510.00
2024-11-21
|
0.7M
2018-05-24
|
0.0M
2025-08-08
|
+30.00%
2018-05-17
|
-26.17%
2019-03-19
|
+124.79%
2021-03
|
-31.62%
2023-12
|
1780 | 39.1% | 52.0% | |
| Valofe Co Ltd (331520)(331520) | 586.00 | 2025-09-26 | 2019-10-29 |
일일 K
분봉 K
|
3,545.00
2021-06-01
|
535.00
2024-12-09
|
71.8M
2023-01-18
|
0.0M
2019-12-12
|
+29.95%
2025-01-23
|
-17.75%
2025-04-09
|
+29.02%
2021-05
|
-32.21%
2022-10
|
1362 | 39.9% | 43.8% | |
| 디오 (039840)(039840) | 17,390.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60,400.00
2016-07-22
|
7,140.00
2015-01-05
|
1.7M
2016-07-20
|
0.0M
2021-06-01
|
+22.19%
2020-03-18
|
-23.00%
2020-03-17
|
+34.23%
2016-03
|
-26.92%
2022-09
|
2763 | 45.4% | 45.1% | |
| 한화갤러리아 (452260)(452260) | 1,118.00 | 2025-09-26 | 2023-03-31 |
일일 K
분봉 K
|
2,650.00
2023-03-31
|
993.00
2023-10-24
|
193.3M
2024-02-20
|
0.1M
2025-01-07
|
+29.95%
2023-11-30
|
-12.25%
2024-07-10
|
+32.10%
2023-12
|
-27.41%
2023-04
|
618 | 38.3% | 54.2% | |
| 케이씨씨글라스 (344820)(344820) | 27,950.00 | 2025-09-26 | 2020-01-21 |
일일 K
분봉 K
|
81,900.00
2021-09-23
|
12,000.00
2020-03-23
|
1.7M
2020-04-10
|
0.0M
2020-05-27
|
+22.82%
2020-04-08
|
-21.47%
2020-03-18
|
+58.79%
2020-04
|
-38.89%
2020-01
|
1449 | 42.9% | 47.1% | |
| 티와이홀딩스 (363280)(363280) | 2,785.00 | 2025-09-26 | 2020-09-22 |
일일 K
분봉 K
|
34,250.00
2021-07-21
|
1,991.00
2025-04-09
|
20.9M
2023-12-08
|
0.0M
2025-02-12
|
+29.98%
2023-11-13
|
-17.37%
2023-11-20
|
+18.80%
2020-11
|
-27.19%
2022-09
|
1258 | 39.7% | 50.7% | |
| 현대홈쇼핑 (057050)(057050) | 55,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
148,000.00
2017-08-11
|
40,100.00
2023-07-26
|
0.7M
2024-04-03
|
0.0M
2020-03-23
|
+13.83%
2024-04-01
|
-25.08%
2020-03-17
|
+25.44%
2020-04
|
-22.03%
2020-03
|
2701 | 42.2% | 47.5% | |
| SK텔레콤 (017670)(017670) | 54,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
334,000.00
2021-06-13
|
28,296.00
2020-03-23
|
10.7M
2021-11-29
|
0.0M
2021-12-06
|
+479.60%
2020-04-23
|
-83.68%
2020-03-18
|
+496.71%
2021-01
|
-85.63%
2020-03
|
2894 | 43.0% | 43.3% | |
| 동구바이오제약 (006620)(006620) | 5,360.00 | 2025-09-26 | 2018-02-13 |
일일 K
분봉 K
|
52,600.00
2018-02-14
|
3,533.30
2020-03-19
|
32.3M
2021-02-16
|
0.0M
2021-06-10
|
+200.00%
2019-08-16
|
-69.66%
2020-06-10
|
+53.08%
2021-02
|
-71.14%
2020-02
|
1982 | 42.3% | 46.7% | |
| 세종텔레콤 (036630)(036630) | 5,260.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,750.00
2025-06-02
|
190.00
2020-03-19
|
473.0M
2021-02-17
|
-
2025-03-14
|
+549.91%
2025-04-30
|
-53.39%
2020-04-20
|
+222.24%
2020-04
|
-47.23%
2021-01
|
2793 | 42.1% | 48.7% | |
| 마크로젠 (038290)(038290) | 15,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
54,900.00
2018-01-29
|
14,700.00
2024-12-09
|
12.0M
2020-03-11
|
0.0M
2021-07-05
|
+29.95%
2017-10-25
|
-16.20%
2024-07-15
|
+66.60%
2020-03
|
-21.27%
2018-10
|
2771 | 43.0% | 46.1% | |
| 대림통상 (006570)(006570) | 2,570.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,540.00
2015-03-30
|
2,280.00
2025-03-24
|
4.7M
2023-06-08
|
0.0M
2020-10-26
|
+29.86%
2016-04-14
|
-15.57%
2016-04-18
|
+48.67%
2015-03
|
-24.76%
2021-02
|
2641 | 44.8% | 47.9% | |
| SK리츠 (395400)(395400) | 5,080.00 | 2025-09-26 | 2021-09-14 |
일일 K
분봉 K
|
7,180.00
2022-05-01
|
3,710.00
2024-02-01
|
83.9M
2021-09-14
|
0.0M
2024-03-17
|
+6.07%
2021-12-15
|
-6.57%
2022-02-23
|
+15.15%
2022-12
|
-17.27%
2022-06
|
992 | 46.5% | 45.2% | |
| 태경산업 (015890)(015890) | 5,060.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,600.00
2023-05-03
|
3,170.00
2020-03-19
|
25.3M
2021-07-06
|
0.0M
2015-07-19
|
+30.00%
2023-07-17
|
-24.41%
2023-07-19
|
+41.21%
2021-03
|
-22.63%
2020-03
|
2730 | 43.3% | 45.1% | |
| 아이디피 (332370)(332370) | 4,985.00 | 2025-09-26 | 2020-08-24 |
일일 K
분봉 K
|
11,100.00
2020-08-30
|
3,010.00
2024-07-08
|
18.4M
2020-08-24
|
0.0M
2024-07-12
|
+100.00%
2020-08-27
|
-53.09%
2021-06-15
|
+13.55%
2022-07
|
-51.19%
2021-05
|
1267 | 46.8% | 46.6% | |
| JW신약 (067290)(067290) | 1,473.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,464.00
2016-05-25
|
1,220.00
2024-11-15
|
36.4M
2022-04-06
|
0.0M
2017-10-29
|
+29.91%
2016-05-18
|
-25.68%
2018-03-15
|
+40.76%
2015-11
|
-43.39%
2016-10
|
2795 | 46.3% | 50.7% | |
| NPC우 (004255)(004255) | 2,445.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
8,630.00
2022-04-28
|
1,510.00
2020-03-24
|
11.3M
2022-04-25
|
0.0M
2018-08-14
|
+29.95%
2021-07-06
|
-17.48%
2022-06-08
|
+67.22%
2022-04
|
-24.05%
2022-09
|
1842 | 42.9% | 43.6% | |