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 | ||||||
| 아모레G (002790)(002790) | 25,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,621,000.00
2015-04-19
|
18,810.00
2025-04-09
|
3.8M
2022-11-30
|
0.0M
2020-08-11
|
+900.00%
2015-03-06
|
-90.30%
2015-03-08
|
+26.84%
2019-10
|
-33.87%
2018-10
|
2865 | 44.7% | 44.2% | |
| 세보엠이씨 (011560)(011560) | 12,910.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,950.00
2018-06-18
|
3,300.00
2020-03-20
|
4.6M
2022-12-01
|
0.0M
2021-06-29
|
+29.96%
2020-03-19
|
-13.32%
2020-03-12
|
+44.97%
2024-05
|
-29.74%
2020-03
|
2710 | 45.4% | 45.4% | |
| 케어랩스 (263700)(263700) | 5,160.00 | 2025-09-26 | 2018-03-28 |
일일 K
분봉 K
|
65,400.00
2018-03-29
|
1,980.00
2024-12-09
|
18.0M
2024-02-19
|
0.0M
2021-01-05
|
+100.00%
2018-06-18
|
-57.58%
2020-03-13
|
+34.54%
2022-09
|
-62.73%
2018-06
|
1953 | 42.9% | 49.4% | |
| 한국비티비 (219750)(219750) | 1,030.00 | 2025-09-26 | 2015-06-17 |
일일 K
분봉 K
|
25,200.00
2021-01-15
|
730.00
2022-03-13
|
9.4M
2022-03-16
|
-
2025-01-02
|
+668.63%
2022-03-20
|
-70.92%
2022-03-21
|
+137.50%
2022-03
|
-44.19%
2022-02
|
1583 | 38.8% | 45.2% | |
| 케이씨 (029460)(029460) | 25,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,200.00
2021-02-05
|
7,260.00
2015-03-27
|
1.7M
2017-12-05
|
0.0M
2016-10-30
|
+20.00%
2015-10-29
|
-20.12%
2016-10-14
|
+53.89%
2015-05
|
-19.95%
2018-10
|
2728 | 44.3% | 47.5% | |
| 한신공영 (004960)(004960) | 7,670.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,350.00
2015-07-06
|
5,770.00
2025-03-31
|
1.9M
2022-12-01
|
0.0M
2020-08-11
|
+19.35%
2020-07-10
|
-11.60%
2017-07-14
|
+49.58%
2015-06
|
-26.81%
2022-12
|
2706 | 41.8% | 48.9% | |
| 제넥신 (095700)(095700) | 5,090.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
176,500.00
2020-09-06
|
3,510.00
2025-04-09
|
23.0M
2024-10-17
|
0.0M
2017-03-12
|
+39.19%
2017-02-26
|
-36.94%
2019-08-05
|
+49.95%
2022-07
|
-45.45%
2016-10
|
2878 | 46.5% | 50.3% | |
| 한국타이어앤테크놀로지 (161390)(161390) | 38,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
67,800.00
2017-07-19
|
15,050.00
2020-03-23
|
4.8M
2024-05-07
|
0.0M
2015-10-11
|
+11.65%
2020-06-19
|
-16.98%
2024-04-29
|
+18.80%
2016-02
|
-23.52%
2020-03
|
2805 | 44.3% | 45.8% | |
| MH에탄올 (023150)(023150) | 5,050.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
19,500.00
2021-09-09
|
4,505.00
2018-10-30
|
11.9M
2020-04-29
|
0.0M
2015-06-28
|
+29.96%
2020-07-03
|
-19.10%
2020-02-19
|
+44.66%
2021-09
|
-20.94%
2022-06
|
2731 | 43.5% | 45.2% | |
| 화신정공 (126640)(126640) | 1,261.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,385.00
2021-09-14
|
597.00
2020-03-23
|
114.8M
2020-12-24
|
0.0M
2020-06-11
|
+29.86%
2020-10-27
|
-21.00%
2020-03-11
|
+35.14%
2020-12
|
-27.71%
2020-03
|
2762 | 42.9% | 43.6% | |
| HD현대 (267250)(267250) | 150,600.00 | 2025-09-26 | 2017-05-10 |
일일 K
분봉 K
|
489,000.00
2017-08-04
|
32,100.00
2020-03-23
|
2.0M
2023-09-11
|
0.0M
2017-06-11
|
+400.00%
2019-07-04
|
-81.53%
2020-06-10
|
+324.95%
2021-01
|
-85.40%
2020-03
|
2221 | 45.7% | 44.3% | |
| 씨티알모빌리티 (308170)(308170) | 5,000.00 | 2025-09-26 | 2019-11-25 |
일일 K
분봉 K
|
46,750.00
2020-01-30
|
4,570.00
2024-11-18
|
12.5M
2021-01-12
|
0.0M
2020-03-24
|
+30.00%
2020-01-03
|
-19.30%
2020-03-06
|
+98.95%
2020-01
|
-30.08%
2021-11
|
1516 | 41.5% | 47.9% | |
| 세아베스틸지주 (001430)(001430) | 24,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
46,950.00
2015-07-03
|
5,250.00
2020-03-23
|
4.7M
2022-08-29
|
0.0M
2020-07-30
|
+29.90%
2020-05-18
|
-21.42%
2020-03-11
|
+38.89%
2023-02
|
-31.19%
2020-03
|
2802 | 43.5% | 45.6% | |
| 푸드웰 (005670)(005670) | 7,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,350.00
2015-08-12
|
2,620.00
2015-01-06
|
17.4M
2020-12-16
|
0.0M
2021-07-28
|
+30.00%
2025-08-18
|
-24.50%
2018-02-04
|
+79.81%
2015-07
|
-25.42%
2015-09
|
2694 | 45.6% | 47.0% | |
| 휴림에이텍 (078590)(078590) | 487.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,370.00
2020-08-13
|
445.00
2025-08-04
|
84.8M
2019-08-20
|
0.0M
2016-10-16
|
+186.35%
2023-11-19
|
-63.86%
2017-04-03
|
+456.93%
2018-09
|
-73.42%
2017-04
|
2100 | 44.0% | 48.6% | |
| CNT85 Inc (056730)(056730) | 725.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
277,489.00
2015-11-12
|
625.00
2016-10-30
|
19.9M
2023-05-03
|
0.0M
2017-09-03
|
+9,982.01%
2016-06-03
|
-98.93%
2016-09-02
|
+4,328.00%
2018-01
|
-99.01%
2016-07
|
1626 | 43.5% | 51.9% | |
| 삼원강재 (023000)(023000) | 2,415.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,620.00
2021-02-05
|
1,385.00
2020-03-23
|
18.9M
2021-02-03
|
0.0M
2017-02-19
|
+29.88%
2021-01-26
|
-15.36%
2020-03-11
|
+27.53%
2021-01
|
-30.64%
2020-03
|
2656 | 47.3% | 42.4% | |
| 남화산업 (111710)(111710) | 4,780.00 | 2025-09-26 | 2018-11-29 |
일일 K
분봉 K
|
18,900.00
2019-11-25
|
4,600.00
2024-09-06
|
12.3M
2018-12-13
|
0.0M
2020-12-09
|
+29.86%
2018-12-07
|
-19.16%
2019-11-05
|
+65.64%
2019-11
|
-19.17%
2019-07
|
1718 | 43.2% | 45.8% | |
| 진흥기업 (002780)(002780) | 717.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,495.00
2021-03-24
|
691.00
2025-04-16
|
87.0M
2021-06-03
|
0.0M
2016-04-24
|
+40.27%
2017-01-31
|
-17.87%
2017-02-01
|
+36.56%
2021-03
|
-25.22%
2021-04
|
2700 | 40.8% | 47.3% | |
| DL (000210)(000210) | 35,850.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
119,000.00
2019-06-16
|
27,900.00
2025-04-09
|
3.1M
2021-01-25
|
0.0M
2021-02-09
|
+15.57%
2020-03-29
|
-16.18%
2020-03-18
|
+33.49%
2021-02
|
-22.78%
2024-08
|
2859 | 42.7% | 47.0% | |
| 현대리바트 (079430)(079430) | 7,140.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
78,600.00
2015-07-20
|
5,570.00
2020-03-23
|
5.4M
2024-05-13
|
0.0M
2017-10-15
|
+30.00%
2020-04-22
|
-18.88%
2015-09-24
|
+61.58%
2020-04
|
-23.74%
2020-03
|
2776 | 41.2% | 48.0% | |
| 우신시스템 (017370)(017370) | 7,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,570.00
2023-08-17
|
1,960.00
2022-09-27
|
41.6M
2021-10-12
|
0.0M
2015-05-05
|
+30.00%
2023-07-07
|
-15.00%
2018-02-12
|
+164.86%
2023-07
|
-44.44%
2021-11
|
2726 | 44.4% | 47.4% | |
| 비엠티 (086670)(086670) | 11,810.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,950.00
2022-08-30
|
3,435.00
2016-02-12
|
12.1M
2016-11-03
|
0.0M
2021-01-04
|
+30.00%
2019-06-17
|
-18.68%
2017-03-21
|
+46.86%
2016-09
|
-33.33%
2017-04
|
2743 | 44.5% | 46.2% | |
| 신영와코루 (005800)(005800) | 14,120.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
189,000.00
2015-07-05
|
6,170.00
2020-03-20
|
1.3M
2025-01-08
|
0.0M
2015-07-05
|
+900.00%
2015-06-12
|
-90.46%
2016-02-18
|
+22.22%
2015-06
|
-88.71%
2016-03
|
2640 | 41.6% | 45.4% | |
| 리더스코스메틱 (016100)(016100) | 2,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
124,200.00
2015-06-26
|
1,886.00
2024-03-25
|
9.7M
2015-10-26
|
0.0M
2021-05-24
|
+29.98%
2020-06-22
|
-29.92%
2022-02-09
|
+63.57%
2015-03
|
-32.42%
2018-10
|
2751 | 40.9% | 49.8% | |
| 쎄트렉아이 (099320)(099320) | 69,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
83,900.00
2021-02-15
|
10,150.00
2018-10-30
|
2.5M
2021-02-10
|
0.0M
2020-05-14
|
+100.00%
2017-06-02
|
-54.80%
2018-03-04
|
+86.23%
2021-01
|
-53.34%
2018-05
|
2761 | 44.5% | 46.5% | |
| 아세아 (002030)(002030) | 349,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
364,500.00
2025-08-13
|
66,200.00
2020-03-23
|
0.2M
2017-11-10
|
0.0M
2020-08-18
|
+12.00%
2018-05-08
|
-8.75%
2018-06-11
|
+32.39%
2021-03
|
-20.78%
2018-06
|
2641 | 46.3% | 42.1% | |
| 서희건설 (035890)(035890) | 1,623.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,370.00
2021-07-02
|
636.00
2020-03-23
|
213.9M
2018-06-14
|
-
2025-08-12
|
+29.88%
2018-05-08
|
-14.74%
2015-05-12
|
+34.45%
2015-03
|
-23.74%
2020-03
|
2826 | 41.4% | 44.3% | |
| 메가스터디교육 (215200)(215200) | 46,200.00 | 2025-09-26 | 2015-05-04 |
일일 K
분봉 K
|
176,200.00
2018-07-01
|
7,010.00
2017-08-09
|
0.9M
2020-03-30
|
0.0M
2020-05-13
|
+400.00%
2016-10-21
|
-81.28%
2018-08-12
|
+54.90%
2018-11
|
-81.21%
2018-07
|
2604 | 43.9% | 49.0% | |
| Dongkuk Steel Mill Co Ltd (460860)(460860) | 9,110.00 | 2025-09-26 | 2023-06-16 |
일일 K
분봉 K
|
17,930.00
2023-06-19
|
7,750.00
2024-11-15
|
22.3M
2023-06-16
|
0.0M
2025-05-08
|
+29.98%
2023-07-28
|
-13.35%
2023-06-19
|
+21.66%
2023-07
|
-27.09%
2023-06
|
551 | 45.7% | 51.0% | |
| 티비씨 (033830)(033830) | 680.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,490.00
2015-04-06
|
445.00
2018-10-30
|
114.5M
2021-10-26
|
0.0M
2015-01-22
|
+30.00%
2021-07-30
|
-90.16%
2015-03-26
|
+130.84%
2019-01
|
-89.05%
2015-04
|
2747 | 40.8% | 47.1% | |
| 더존비즈온 (012510)(012510) | 90,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
136,000.00
2020-09-08
|
8,840.00
2015-01-06
|
3.9M
2024-04-09
|
0.0M
2015-06-28
|
+22.79%
2024-06-10
|
-23.58%
2023-03-07
|
+60.74%
2024-01
|
-28.47%
2022-01
|
2817 | 44.2% | 44.6% | |
| 엔브이에이치코리아 (067570)(067570) | 2,260.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,940.00
2021-03-02
|
1,400.00
2020-03-23
|
49.7M
2021-02-26
|
0.0M
2020-08-25
|
+29.94%
2021-02-02
|
-20.63%
2023-05-11
|
+93.09%
2020-08
|
-33.18%
2020-03
|
2708 | 42.9% | 47.9% | |
| APS홀딩스 (054620)(054620) | 4,515.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
29,850.00
2017-01-01
|
3,660.00
2018-10-30
|
18.2M
2017-04-07
|
0.0M
2016-12-04
|
+34.22%
2016-09-11
|
-30.10%
2016-10-05
|
+48.60%
2019-06
|
-32.81%
2020-03
|
2735 | 43.2% | 48.4% | |
| GS (078930)(078930) | 45,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
77,600.00
2017-08-01
|
30,300.00
2020-09-24
|
4.4M
2025-02-28
|
0.0M
2021-02-08
|
+20.85%
2024-06-14
|
-14.84%
2024-06-17
|
+22.93%
2017-05
|
-12.61%
2018-10
|
2848 | 43.9% | 44.0% | |
| 한솔홈데코 (025750)(025750) | 677.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
2,650.00
2018-05-31
|
520.00
2020-03-20
|
158.8M
2020-11-04
|
0.0M
2015-09-20
|
+30.00%
2020-08-10
|
-17.43%
2025-04-09
|
+43.55%
2018-05
|
-26.16%
2020-03
|
2835 | 40.7% | 44.7% | |
| 한국앤컴퍼니 (000240)(000240) | 22,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,750.00
2025-07-15
|
7,400.00
2020-03-24
|
23.5M
2020-07-31
|
0.0M
2020-07-16
|
+29.96%
2020-07-16
|
-25.06%
2023-11-21
|
+24.52%
2020-06
|
-31.33%
2020-03
|
2734 | 44.3% | 45.7% | |
| 앱클론 (174900)(174900) | 15,700.00 | 2025-09-26 | 2017-09-18 |
일일 K
분봉 K
|
95,300.00
2017-11-22
|
6,810.00
2025-03-24
|
14.7M
2020-04-13
|
0.0M
2020-08-24
|
+100.00%
2018-05-28
|
-53.19%
2018-08-26
|
+171.52%
2017-10
|
-58.75%
2018-07
|
2138 | 43.2% | 48.4% | |
| 교촌에프앤비 (339770)(339770) | 4,480.00 | 2025-09-26 | 2020-11-12 |
일일 K
분봉 K
|
38,950.00
2020-11-13
|
3,495.00
2023-10-27
|
29.0M
2020-11-12
|
0.0M
2022-10-18
|
+100.00%
2023-01-20
|
-50.43%
2023-02-27
|
+33.71%
2024-05
|
-56.60%
2022-12
|
1217 | 41.5% | 49.2% | |
| 세동 (053060)(053060) | 1,341.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,499.46
2021-02-18
|
455.00
2018-10-31
|
40.8M
2022-05-18
|
0.0M
2021-06-16
|
+94.36%
2018-11-09
|
-44.28%
2020-04-07
|
+102.87%
2018-12
|
-36.10%
2018-10
|
2722 | 42.9% | 47.5% | |
| 티비에이치글로벌 (084870)(084870) | 1,330.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
24,500.00
2015-04-28
|
912.00
2020-03-17
|
13.3M
2019-08-06
|
0.0M
2015-05-25
|
+29.91%
2020-09-17
|
-25.71%
2015-07-06
|
+28.10%
2015-04
|
-35.71%
2020-03
|
2769 | 41.9% | 48.5% | |
| 기산텔레콤 (035460)(035460) | 1,754.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,810.00
2022-05-13
|
1,445.00
2020-03-19
|
37.5M
2022-05-04
|
0.0M
2016-06-12
|
+29.96%
2022-04-07
|
-26.58%
2016-01-29
|
+60.05%
2022-05
|
-33.44%
2018-10
|
2704 | 45.1% | 45.9% | |
| Joosung Corperation (109070)(109070) | 1,095.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
324,653.16
2015-10-23
|
714.00
2025-04-09
|
57.1M
2025-03-26
|
0.0M
2015-06-17
|
+55.91%
2020-03-05
|
-64.80%
2025-03-26
|
+84.53%
2018-04
|
-76.09%
2020-03
|
1190 | 43.3% | 53.3% | |
| 한빛소프트 (047080)(047080) | 1,310.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,700.00
2015-04-23
|
1,104.00
2024-12-09
|
79.5M
2021-03-03
|
0.0M
2017-01-30
|
+29.97%
2024-08-06
|
-29.91%
2020-03-16
|
+67.74%
2024-08
|
-33.23%
2024-09
|
2772 | 42.1% | 48.4% | |
| 한일단조 (024740)(024740) | 2,180.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,270.00
2021-07-15
|
871.00
2020-03-19
|
106.6M
2021-05-25
|
0.0M
2016-11-20
|
+30.00%
2020-05-21
|
-29.78%
2020-05-28
|
+56.31%
2024-10
|
-31.61%
2018-10
|
2848 | 42.7% | 44.3% | |
| 미원화학 (134380)(134380) | 87,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
109,000.00
2021-03-29
|
33,750.00
2015-01-06
|
0.2M
2017-05-26
|
0.0M
2015-02-12
|
+24.22%
2017-05-19
|
-12.03%
2017-05-22
|
+42.86%
2021-03
|
-14.51%
2021-04
|
2641 | 43.1% | 43.9% | |
| 인팩 (023810)(023810) | 6,460.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,650.00
2021-06-25
|
2,255.00
2020-03-19
|
4.8M
2021-09-30
|
0.0M
2020-05-27
|
+25.82%
2019-02-12
|
-20.69%
2021-06-22
|
+52.28%
2021-06
|
-33.44%
2021-11
|
2678 | 42.3% | 47.3% | |
| 코미팜 (041960)(041960) | 6,440.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60,400.00
2016-09-09
|
3,610.00
2024-08-05
|
24.3M
2020-02-28
|
0.0M
2021-06-03
|
+30.00%
2020-02-24
|
-30.00%
2015-07-16
|
+133.18%
2015-04
|
-43.88%
2015-07
|
2784 | 44.1% | 47.8% | |
| 삼표시멘트 (038500)(038500) | 3,190.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,230.00
2015-07-23
|
1,980.00
2020-03-19
|
44.8M
2021-06-15
|
0.0M
2017-06-18
|
+29.88%
2020-04-17
|
-17.47%
2018-05-03
|
+64.22%
2018-04
|
-28.51%
2018-06
|
2760 | 41.8% | 47.8% | |
| 오름테라퓨틱 (475830)(475830) | 31,800.00 | 2025-09-26 | 2025-02-14 |
일일 K
분봉 K
|
42,250.00
2025-02-20
|
15,950.00
2025-06-09
|
19.2M
2025-02-14
|
0.1M
2025-08-07
|
+29.86%
2025-02-18
|
-30.00%
2025-04-28
|
-
-
|
-
-
|
143 | 47.6% | 49.0% | |