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 | ||||||
| 유안타증권우 (003475)(003475) | 3,610.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
6,220.00
2021-07-26
|
1,200.00
2020-03-23
|
8.5M
2021-04-20
|
0.0M
2023-11-17
|
+29.84%
2021-03-31
|
-20.71%
2020-06-05
|
+50.00%
2021-03
|
-16.52%
2022-06
|
1832 | 44.4% | 45.9% | |
| 한국맥널티 (222980)(222980) | 3,605.00 | 2025-09-26 | 2015-12-23 |
일일 K
분봉 K
|
30,850.00
2016-01-18
|
2,760.00
2020-03-23
|
19.7M
2022-04-20
|
0.0M
2017-08-20
|
+100.00%
2017-10-12
|
-52.68%
2019-08-08
|
+86.84%
2016-01
|
-45.19%
2017-11
|
2494 | 42.1% | 48.6% | |
| 그래디언트 (035080)(035080) | 14,360.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
56,500.00
2021-07-15
|
935.00
2020-03-23
|
22.9M
2021-07-14
|
0.0M
2017-09-10
|
+476.29%
2020-06-15
|
-80.00%
2020-04-20
|
+590.57%
2020-04
|
-80.75%
2021-10
|
2758 | 44.7% | 49.1% | |
| 롯데쇼핑 (023530)(023530) | 70,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
310,500.00
2017-06-18
|
51,800.00
2025-02-03
|
1.2M
2023-05-31
|
0.0M
2020-06-09
|
+14.05%
2020-04-08
|
-16.80%
2016-05-03
|
+40.17%
2020-04
|
-23.74%
2021-11
|
2855 | 41.0% | 46.9% | |
| 흥국화재우 (000545)(000545) | 7,010.00 | 2025-09-26 | 2018-05-15 |
일일 K
분봉 K
|
29,700.00
2020-10-21
|
3,145.00
2020-03-19
|
3.1M
2020-10-20
|
0.0M
2023-09-07
|
+43.43%
2020-03-19
|
-29.96%
2025-04-16
|
+84.80%
2020-09
|
-39.91%
2020-03
|
1794 | 41.2% | 50.7% | |
| 신한서부티엔디리츠 (404990)(404990) | 3,455.00 | 2025-09-26 | 2021-12-10 |
일일 K
분봉 K
|
5,790.00
2022-04-26
|
2,970.00
2025-03-13
|
5.5M
2021-12-10
|
0.0M
2022-08-31
|
+7.11%
2023-07-17
|
-6.37%
2024-07-18
|
+11.24%
2022-04
|
-17.80%
2022-10
|
924 | 46.0% | 45.3% | |
| 두산퓨얼셀1우 (33626K)(33626K) | 6,820.00 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
23,790.30
2020-09-14
|
1,532.10
2020-03-19
|
7.2M
2020-06-15
|
0.0M
2024-11-01
|
+30.00%
2021-01-20
|
-17.19%
2019-10-22
|
+180.40%
2020-06
|
-32.18%
2020-03
|
1475 | 41.8% | 50.5% | |
| 동남합성 (023450)(023450) | 33,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
75,900.00
2016-05-16
|
18,309.00
2017-09-22
|
0.4M
2017-10-27
|
0.0M
2015-02-03
|
+174.19%
2017-09-29
|
-64.50%
2017-10-10
|
+28.77%
2016-07
|
-62.93%
2017-02
|
2625 | 42.4% | 45.4% | |
| 신원 (009270)(009270) | 1,674.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,035.00
2021-10-21
|
982.00
2020-03-19
|
148.4M
2021-09-27
|
0.0M
2017-07-23
|
+29.94%
2018-04-27
|
-21.15%
2019-02-28
|
+52.47%
2019-01
|
-32.58%
2018-10
|
2872 | 42.6% | 43.6% | |
| 유진테크 (084370)(084370) | 66,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60,000.00
2024-05-28
|
9,510.00
2019-08-06
|
1.7M
2019-04-04
|
0.0M
2020-03-23
|
+14.29%
2021-10-04
|
-17.85%
2020-03-15
|
+27.16%
2024-04
|
-27.98%
2022-06
|
2821 | 43.3% | 45.6% | |
| Kb No 32 Spac (0037T0)(0037T0) | 1,999.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 모나미 (005360)(005360) | 1,994.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
10,450.00
2020-08-03
|
1,675.00
2020-03-23
|
43.8M
2019-08-05
|
0.0M
2020-05-20
|
+29.94%
2015-08-13
|
-22.61%
2015-03-25
|
+122.39%
2019-07
|
-31.79%
2020-08
|
2843 | 42.3% | 45.7% | |
| 씨큐브 (101240)(101240) | 4,935.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,217.00
2015-04-13
|
3,475.00
2024-12-09
|
22.3M
2023-05-18
|
0.0M
2016-12-11
|
+32.60%
2016-06-02
|
-25.03%
2017-06-04
|
+31.95%
2023-05
|
-22.53%
2020-03
|
2663 | 45.4% | 49.3% | |
| 대주산업 (003310)(003310) | 1,625.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,620.00
2022-05-20
|
623.00
2020-03-20
|
107.1M
2020-10-19
|
0.0M
2017-04-09
|
+29.96%
2022-04-05
|
-24.32%
2025-04-17
|
+78.63%
2020-07
|
-33.15%
2018-03
|
2843 | 42.9% | 44.5% | |
| 대구백화점 (006370)(006370) | 6,460.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,500.00
2015-05-14
|
3,995.00
2020-03-23
|
1.4M
2024-08-29
|
0.0M
2020-09-07
|
+26.11%
2021-08-24
|
-16.93%
2025-03-14
|
+36.99%
2023-06
|
-27.85%
2019-02
|
2650 | 41.1% | 46.9% | |
| 위스컴 (024070)(024070) | 1,933.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,900.00
2021-06-17
|
1,565.00
2020-03-23
|
17.1M
2021-04-21
|
0.0M
2016-12-13
|
+29.88%
2021-01-22
|
-10.28%
2021-01-25
|
+35.81%
2021-06
|
-21.57%
2020-03
|
2660 | 44.2% | 45.2% | |
| 한국기업평가 (034950)(034950) | 96,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
118,500.00
2020-12-28
|
35,300.00
2015-01-06
|
0.1M
2020-08-14
|
0.0M
2021-08-04
|
+10.78%
2015-09-14
|
-9.70%
2020-11-16
|
+17.25%
2020-05
|
-12.01%
2021-01
|
2650 | 45.1% | 41.3% | |
| 삼일씨엔에스 (004440)(004440) | 4,790.00 | 2025-09-26 | 2016-03-30 |
일일 K
분봉 K
|
28,150.00
2016-05-03
|
3,135.00
2025-02-03
|
4.5M
2025-02-07
|
0.0M
2017-06-06
|
+29.97%
2025-02-06
|
-19.05%
2020-03-09
|
+38.84%
2018-04
|
-26.80%
2022-09
|
2371 | 41.8% | 48.0% | |
| 우원개발 (046940)(046940) | 3,190.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,050.00
2018-05-02
|
1,705.00
2015-01-05
|
19.3M
2024-07-31
|
0.0M
2016-09-11
|
+30.00%
2018-05-08
|
-21.85%
2018-05-07
|
+65.33%
2018-04
|
-34.76%
2018-10
|
2777 | 43.9% | 46.8% | |
| 유유제약1우 (000225)(000225) | 4,770.00 | 2025-09-26 | 2018-05-16 |
일일 K
분봉 K
|
27,200.00
2021-04-20
|
2,305.00
2020-03-23
|
3.8M
2023-12-08
|
0.0M
2025-08-08
|
+100.00%
2020-06-09
|
-63.88%
2020-07-19
|
+79.78%
2021-04
|
-54.75%
2020-10
|
1830 | 43.5% | 48.5% | |
| 큐리언트 (115180)(115180) | 15,840.00 | 2025-09-26 | 2016-02-29 |
일일 K
분봉 K
|
60,300.00
2016-06-30
|
2,024.80
2023-10-31
|
6.3M
2024-01-02
|
0.0M
2016-11-06
|
+51.62%
2023-10-17
|
-66.37%
2022-10-07
|
+50.55%
2023-11
|
-43.86%
2023-10
|
2103 | 43.0% | 48.8% | |
| 롯데정밀화학 (004000)(004000) | 47,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
101,500.00
2021-09-29
|
23,550.00
2020-03-20
|
1.4M
2021-04-16
|
0.0M
2020-06-09
|
+20.41%
2017-10-23
|
-11.65%
2020-03-15
|
+32.67%
2017-11
|
-21.93%
2022-06
|
2820 | 43.4% | 46.0% | |
| 경남스틸 (039240)(039240) | 3,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,850.00
2016-03-21
|
1,005.00
2020-03-19
|
49.4M
2022-01-05
|
0.0M
2016-09-25
|
+400.00%
2016-05-19
|
-80.45%
2016-04-04
|
+90.58%
2021-08
|
-81.35%
2016-10
|
2720 | 44.6% | 44.3% | |
| 알티캐스트 (085810)(085810) | 603.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,350.00
2015-04-10
|
548.00
2025-06-25
|
49.3M
2025-03-18
|
0.0M
2020-07-06
|
+30.00%
2024-12-11
|
-29.99%
2025-03-17
|
+92.90%
2024-12
|
-48.97%
2024-11
|
2707 | 42.4% | 50.5% | |
| 수산중공업 (017550)(017550) | 1,809.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,190.00
2021-04-15
|
845.00
2020-03-23
|
69.4M
2020-10-21
|
0.0M
2016-01-17
|
+29.92%
2015-10-02
|
-16.91%
2018-08-26
|
+83.89%
2020-11
|
-26.15%
2020-03
|
2854 | 41.8% | 43.9% | |
| 일진디스플 (020760)(020760) | 902.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,850.00
2015-05-22
|
692.00
2025-06-09
|
22.8M
2025-08-14
|
0.0M
2022-03-23
|
+29.94%
2025-08-13
|
-29.79%
2021-12-07
|
+62.90%
2020-01
|
-49.55%
2020-03
|
2762 | 43.2% | 49.7% | |
| 오토앤 (353590)(353590) | 2,995.00 | 2025-09-26 | 2022-01-20 |
일일 K
분봉 K
|
27,250.00
2022-03-31
|
2,995.00
2025-08-08
|
21.5M
2022-01-26
|
0.0M
2025-05-02
|
+30.00%
2022-03-07
|
-17.93%
2022-04-11
|
+80.15%
2022-03
|
-37.21%
2022-04
|
935 | 39.6% | 50.5% | |
| 오스코텍 (039200)(039200) | 44,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
69,028.00
2020-12-08
|
1,830.00
2015-01-07
|
9.3M
2021-01-07
|
0.0M
2017-09-03
|
+26.79%
2017-11-28
|
-28.45%
2022-08-23
|
+55.98%
2015-08
|
-41.29%
2021-01
|
2819 | 44.8% | 47.3% | |
| 크리스에프앤씨 (110790)(110790) | 4,410.00 | 2025-09-26 | 2018-10-01 |
일일 K
분봉 K
|
50,500.00
2021-11-24
|
4,075.00
2025-04-09
|
3.8M
2025-06-04
|
0.0M
2020-09-24
|
+100.00%
2022-03-18
|
-52.16%
2022-04-22
|
+23.92%
2020-05
|
-54.36%
2022-02
|
1724 | 44.1% | 48.3% | |
| 대동금속 (020400)(020400) | 5,850.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
77,500.00
2018-05-20
|
5,500.00
2024-11-15
|
7.6M
2023-12-28
|
0.0M
2021-08-25
|
+400.00%
2018-02-08
|
-82.02%
2018-02-28
|
+75.87%
2023-12
|
-83.35%
2018-03
|
2679 | 44.8% | 47.3% | |
| 대신밸류리츠 (0030R0)(0030R0) | 4,375.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 카스 (016920)(016920) | 1,152.00 | 2025-09-26 | 2015-03-20 |
일일 K
분봉 K
|
8,710.00
2021-09-13
|
875.00
2020-03-19
|
43.3M
2021-01-15
|
0.0M
2021-06-14
|
+30.00%
2021-04-27
|
-21.32%
2024-11-21
|
+105.77%
2021-05
|
-29.30%
2017-03
|
2702 | 42.4% | 46.8% | |
| 롯데웰푸드 (280360)(280360) | 114,000.00 | 2025-09-26 | 2017-10-30 |
일일 K
분봉 K
|
225,500.00
2017-10-30
|
90,400.00
2020-03-23
|
0.2M
2017-10-30
|
0.0M
2018-09-28
|
+12.38%
2018-08-16
|
-10.40%
2020-03-13
|
+24.25%
2024-06
|
-21.56%
2020-03
|
1958 | 41.8% | 47.7% | |
| 대호에이엘 (069460)(069460) | 1,694.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,980.00
2018-06-01
|
892.00
2023-10-23
|
72.9M
2023-10-18
|
0.0M
2016-06-19
|
+30.00%
2018-02-27
|
-29.97%
2019-12-06
|
+116.60%
2018-04
|
-54.06%
2023-10
|
2671 | 44.0% | 44.9% | |
| 플레이위드 (023770)(023770) | 5,640.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
47,400.00
2019-07-14
|
2,890.00
2025-05-07
|
6.7M
2022-05-30
|
0.0M
2016-05-29
|
+100.00%
2018-09-18
|
-61.78%
2019-07-23
|
+230.63%
2019-06
|
-70.60%
2019-09
|
2736 | 44.0% | 48.2% | |
| 금호석유우 (011785)(011785) | 56,100.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
155,000.00
2021-05-11
|
17,050.00
2020-03-19
|
0.9M
2019-04-23
|
0.0M
2019-01-15
|
+26.07%
2021-04-26
|
-17.55%
2021-01-28
|
+85.32%
2021-01
|
-23.60%
2022-01
|
1858 | 44.2% | 47.4% | |
| 지니뮤직 (043610)(043610) | 1,955.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,290.00
2021-03-24
|
1,300.00
2020-03-20
|
97.1M
2021-01-15
|
0.0M
2021-05-17
|
+29.99%
2021-01-12
|
-23.95%
2024-07-11
|
+47.77%
2020-05
|
-31.78%
2022-06
|
2787 | 42.4% | 47.3% | |
| 하이트진로홀딩스우 (000145)(000145) | 11,170.00 | 2025-09-26 | 2018-05-10 |
일일 K
분봉 K
|
42,850.00
2019-08-07
|
7,020.00
2018-10-30
|
1.4M
2019-07-31
|
0.0M
2018-06-29
|
+33.70%
2019-07-22
|
-17.25%
2019-08-13
|
+135.23%
2019-07
|
-27.86%
2020-03
|
1777 | 38.6% | 47.7% | |
| 마니커에프앤지 (195500)(195500) | 2,790.00 | 2025-09-26 | 2019-08-20 |
일일 K
분봉 K
|
18,850.00
2019-10-03
|
2,450.00
2024-12-06
|
25.9M
2024-06-12
|
0.0M
2025-09-08
|
+29.96%
2019-09-16
|
-24.52%
2020-03-16
|
+133.72%
2019-09
|
-38.39%
2019-10
|
1593 | 44.2% | 47.6% | |
| 스튜디오미르 (408900)(408900) | 4,185.00 | 2025-09-26 | 2023-02-07 |
일일 K
분봉 K
|
53,600.00
2023-02-12
|
2,225.00
2024-09-09
|
30.0M
2025-07-22
|
0.0M
2023-11-01
|
+500.00%
2023-12-01
|
-85.07%
2023-07-21
|
+39.69%
2024-09
|
-84.49%
2023-04
|
651 | 41.0% | 55.9% | |
| 미래에셋글로벌리츠 (396690)(396690) | 2,780.00 | 2025-09-26 | 2021-12-03 |
일일 K
분봉 K
|
6,678.00
2022-04-27
|
2,340.00
2023-11-14
|
8.8M
2021-12-03
|
0.0M
2022-09-05
|
+5.72%
2022-11-03
|
-5.71%
2022-09-15
|
+14.73%
2022-04
|
-25.83%
2022-06
|
926 | 39.6% | 48.6% | |
| 씨티케이코스메틱스 (260930)(260930) | 5,450.00 | 2025-09-26 | 2017-12-07 |
일일 K
분봉 K
|
53,300.00
2017-12-08
|
3,600.00
2025-04-09
|
24.1M
2025-07-15
|
0.0M
2021-04-26
|
+100.00%
2019-09-18
|
-50.75%
2019-02-22
|
+34.86%
2021-03
|
-46.45%
2019-02
|
1961 | 41.9% | 49.8% | |
| 동국씨엠 (460850)(460850) | 5,450.00 | 2025-09-26 | 2023-06-16 |
일일 K
분봉 K
|
20,200.00
2023-06-16
|
5,310.00
2025-09-02
|
14.6M
2023-06-16
|
0.0M
2025-05-20
|
+13.79%
2023-07-27
|
-11.84%
2023-06-21
|
+9.41%
2024-07
|
-37.22%
2023-06
|
550 | 39.6% | 54.0% | |
| 신대양제지 (016590)(016590) | 10,820.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
107,500.00
2018-09-13
|
4,800.00
2024-08-05
|
13.1M
2023-05-12
|
0.0M
2020-03-26
|
+900.00%
2021-04-29
|
-90.17%
2021-04-30
|
+70.98%
2018-03
|
-90.14%
2021-04
|
2675 | 44.8% | 44.7% | |
| 동일금속 (109860)(109860) | 8,040.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,500.00
2023-04-28
|
7,074.18
2020-03-24
|
4.7M
2023-07-04
|
0.0M
2022-01-18
|
+33.02%
2020-09-15
|
-30.00%
2023-04-24
|
+32.44%
2023-01
|
-30.78%
2023-06
|
2646 | 41.4% | 42.6% | |
| 신원종합개발 (017000)(017000) | 2,665.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,900.00
2021-11-18
|
1,850.00
2020-03-23
|
29.6M
2021-02-02
|
0.0M
2021-08-12
|
+30.00%
2022-02-27
|
-19.65%
2020-03-16
|
+72.02%
2022-03
|
-31.73%
2018-10
|
2756 | 41.0% | 48.7% | |
| ELC Co Ltd (041520)(041520) | 7,910.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,750.00
2015-04-17
|
2,185.00
2020-03-23
|
4.9M
2018-08-22
|
0.0M
2017-01-22
|
+29.98%
2018-08-01
|
-13.20%
2019-05-13
|
+40.97%
2023-07
|
-28.23%
2020-03
|
2698 | 43.1% | 47.6% | |
| 세원물산 (024830)(024830) | 10,540.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,600.00
2022-12-20
|
5,010.00
2018-11-20
|
2.0M
2017-07-25
|
0.0M
2016-01-27
|
+50.96%
2022-12-20
|
-18.91%
2025-01-24
|
+21.72%
2017-07
|
-23.98%
2017-08
|
1807 | 43.5% | 48.4% | |
| 지놈앤컴퍼니 (314130)(314130) | 2,600.00 | 2025-09-26 | 2018-12-26 |
일일 K
분봉 K
|
95,000.00
2020-12-23
|
2,170.00
2025-03-31
|
30.4M
2024-06-04
|
0.0M
2019-03-28
|
+100.00%
2022-07-05
|
-54.91%
2023-04-17
|
+79.43%
2019-01
|
-53.97%
2023-05
|
1686 | 41.3% | 50.7% | |
| 인천도시가스 (034590)(034590) | 25,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
46,000.00
2015-07-20
|
20,450.00
2020-03-24
|
0.5M
2022-04-27
|
0.0M
2015-05-03
|
+7.96%
2022-02-14
|
-7.10%
2020-03-06
|
+7.86%
2022-11
|
-11.88%
2016-01
|
2642 | 40.5% | 39.4% | |