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 | ||||||
| 호텔신라 (008770)(008770) | 53,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
143,000.00
2015-07-13
|
35,900.00
2024-12-09
|
5.6M
2023-08-10
|
0.0M
2015-03-29
|
+17.30%
2023-07-03
|
-13.30%
2015-09-06
|
+34.54%
2017-10
|
-33.98%
2018-10
|
3030 | 39.8% | 43.0% | |
| 이노시뮬레이션 (274400)(274400) | 4,425.00 | 2025-09-26 | 2023-07-06 |
일일 K
분봉 K
|
45,000.00
2023-07-06
|
3,575.00
2024-12-10
|
15.7M
2023-07-06
|
0.0M
2025-09-03
|
+29.91%
2024-08-13
|
-14.94%
2024-07-19
|
+38.86%
2023-11
|
-53.31%
2023-07
|
557 | 38.2% | 54.0% | |
| 대아티아이 (045390)(045390) | 4,420.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,800.00
2018-06-01
|
1,130.00
2015-08-21
|
139.2M
2016-06-22
|
0.0M
2017-03-05
|
+30.00%
2016-06-01
|
-21.57%
2019-02-26
|
+122.88%
2018-05
|
-32.21%
2018-10
|
2896 | 43.9% | 42.6% | |
| 대한제강 (084010)(084010) | 15,910.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,600.00
2022-03-03
|
3,330.00
2020-03-23
|
2.6M
2021-02-04
|
0.0M
2017-06-04
|
+15.42%
2021-01-31
|
-11.86%
2021-04-18
|
+41.31%
2020-11
|
-32.12%
2018-06
|
2764 | 44.0% | 45.8% | |
| 사조동아원 (008040)(008040) | 1,235.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,700.00
2016-01-28
|
472.00
2020-03-19
|
178.5M
2022-04-22
|
0.0M
2020-08-10
|
+29.97%
2022-04-24
|
-30.00%
2016-01-27
|
+89.83%
2016-01
|
-47.35%
2016-02
|
2807 | 40.8% | 45.8% | |
| 경방 (000050)(000050) | 7,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
200,000.00
2016-10-09
|
5,680.00
2024-11-12
|
13.6M
2025-05-09
|
0.0M
2020-11-10
|
+900.00%
2016-01-17
|
-90.25%
2016-04-21
|
+40.00%
2020-05
|
-17.79%
2022-06
|
2680 | 42.7% | 46.0% | |
| 유유제약2우B (000227)(000227) | 10,540.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
63,500.00
2020-08-17
|
6,075.00
2020-03-23
|
1.0M
2019-12-05
|
0.0M
2018-12-19
|
+100.00%
2020-06-04
|
-59.38%
2020-07-14
|
+99.12%
2020-07
|
-51.20%
2019-03
|
1870 | 39.8% | 49.5% | |
| LG디스플레이 (034220)(034220) | 14,030.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39,600.00
2017-07-05
|
7,150.00
2025-04-09
|
32.0M
2025-08-13
|
0.0M
2020-07-28
|
+22.49%
2025-08-13
|
-15.24%
2022-07-12
|
+21.48%
2021-12
|
-24.21%
2022-06
|
3035 | 40.2% | 44.6% | |
| 뉴트리 (270870)(270870) | 5,260.00 | 2025-09-26 | 2018-12-13 |
일일 K
분봉 K
|
43,350.00
2021-05-18
|
4,880.00
2025-04-09
|
7.5M
2018-12-13
|
0.0M
2020-05-14
|
+29.95%
2024-08-06
|
-25.44%
2019-05-27
|
+35.42%
2020-05
|
-33.07%
2024-11
|
1700 | 42.2% | 49.2% | |
| 코람코에너지리츠 (357120)(357120) | 4,360.00 | 2025-09-26 | 2020-08-31 |
일일 K
분봉 K
|
7,370.00
2022-04-25
|
3,865.00
2024-12-09
|
2.9M
2020-08-31
|
0.0M
2023-10-25
|
+4.74%
2024-11-21
|
-4.96%
2024-11-11
|
+11.80%
2022-04
|
-12.10%
2022-06
|
1240 | 45.3% | 43.6% | |
| 쿠쿠홈시스 (284740)(284740) | 26,100.00 | 2025-09-26 | 2018-01-11 |
일일 K
분봉 K
|
195,000.00
2018-04-08
|
18,900.00
2025-02-03
|
1.2M
2023-08-28
|
0.0M
2020-05-26
|
+400.00%
2018-04-03
|
-79.79%
2018-04-04
|
+21.80%
2021-05
|
-26.59%
2018-10
|
1924 | 43.8% | 48.7% | |
| 영화금속 (012280)(012280) | 868.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
3,435.00
2016-05-26
|
660.00
2020-03-23
|
141.5M
2020-11-17
|
0.0M
2020-05-19
|
+29.93%
2021-05-24
|
-23.79%
2020-03-09
|
+52.13%
2016-05
|
-36.19%
2016-06
|
2828 | 42.8% | 43.1% | |
| 한일철강 (002220)(002220) | 3,470.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,500.00
2018-05-20
|
1,060.00
2020-03-24
|
11.5M
2023-06-26
|
0.0M
2020-09-03
|
+900.00%
2017-09-20
|
-90.49%
2018-05-15
|
+34.76%
2022-04
|
-31.85%
2020-03
|
2676 | 44.2% | 46.5% | |
| LX홀딩스1우 (38380K)(38380K) | 8,640.00 | 2025-09-26 | 2021-05-27 |
일일 K
분봉 K
|
39,800.00
2021-05-27
|
7,400.00
2025-04-10
|
1.8M
2023-04-13
|
0.0M
2024-11-07
|
+29.98%
2023-04-05
|
-11.38%
2023-04-11
|
+16.02%
2022-11
|
-17.03%
2021-05
|
1046 | 40.6% | 48.3% | |
| 한국주철관 (000970)(000970) | 6,880.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,800.00
2015-05-15
|
4,745.00
2015-01-05
|
13.8M
2025-04-23
|
0.0M
2022-05-17
|
+29.91%
2015-07-17
|
-13.57%
2015-06-28
|
+87.29%
2015-03
|
-24.02%
2020-03
|
2750 | 43.7% | 44.1% | |
| XexyMix Corp (337930)(337930) | 5,140.00 | 2025-09-26 | 2020-08-13 |
일일 K
분봉 K
|
13,380.00
2024-10-07
|
4,000.00
2023-10-26
|
13.0M
2024-08-09
|
0.0M
2022-01-13
|
+50.00%
2021-01-29
|
-38.14%
2020-08-17
|
+55.74%
2021-01
|
-33.41%
2024-10
|
1289 | 42.0% | 50.3% | |
| 효성 (004800)(004800) | 85,600.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
172,000.00
2017-06-25
|
35,850.00
2018-10-29
|
6.0M
2018-07-13
|
0.0M
2020-05-14
|
+68.98%
2018-04-13
|
-42.81%
2017-09-15
|
+45.99%
2019-01
|
-44.89%
2017-01
|
2773 | 44.8% | 45.9% | |
| 대한뉴팜 (054670)(054670) | 6,810.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
36,000.00
2015-05-20
|
5,230.00
2020-03-23
|
16.3M
2020-06-15
|
0.0M
2017-01-01
|
+29.46%
2020-03-19
|
-25.17%
2020-03-05
|
+33.41%
2015-04
|
-31.19%
2015-07
|
2804 | 42.5% | 44.5% | |
| 롯데칠성우 (005305)(005305) | 68,100.00 | 2025-09-26 | 2018-04-16 |
일일 K
분봉 K
|
95,000.00
2021-05-12
|
33,750.00
2020-03-19
|
0.2M
2020-07-21
|
0.0M
2018-06-28
|
+26.55%
2020-04-22
|
-11.69%
2020-03-12
|
+50.75%
2020-04
|
-30.21%
2020-03
|
1792 | 43.6% | 45.0% | |
| 현대시멘트 (006390)(006390) | 18,690.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
91,900.00
2018-05-31
|
10,700.00
2015-01-02
|
4.0M
2018-06-12
|
0.0M
2020-06-11
|
+30.00%
2017-06-23
|
-18.97%
2016-05-17
|
+176.64%
2018-05
|
-35.09%
2018-10
|
2581 | 42.8% | 48.5% | |
| 이엠앤아이 (083470)(083470) | 1,015.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,200.00
2016-10-24
|
742.00
2019-01-15
|
15.9M
2025-08-25
|
0.0M
2016-07-31
|
+623.51%
2022-11-09
|
-50.00%
2016-05-25
|
+155.27%
2017-01
|
-62.49%
2016-12
|
1724 | 43.3% | 51.7% | |
| 메쎄이상 (408920)(408920) | 3,370.00 | 2025-09-26 | 2022-03-07 |
일일 K
분봉 K
|
4,600.00
2023-03-02
|
1,947.00
2024-11-13
|
10.1M
2023-06-22
|
0.0M
2022-07-05
|
+19.37%
2023-06-08
|
-29.97%
2023-02-28
|
+59.16%
2022-12
|
-33.15%
2023-03
|
795 | 44.4% | 46.0% | |
| 코셋 (189350)(189350) | 1,330.00 | 2025-09-26 | 2015-01-22 |
일일 K
분봉 K
|
5,500.00
2015-07-01
|
775.00
2018-11-21
|
0.1M
2016-08-19
|
0.0M
2015-02-10
|
+31.61%
2023-06-16
|
-29.23%
2025-01-21
|
+127.13%
2020-07
|
-43.27%
2015-07
|
2096 | 40.6% | 50.7% | |
| 비덴트 (121800)(121800) | 3,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
37,600.00
2021-12-01
|
2,040.00
2015-09-10
|
51.0M
2022-07-26
|
-
2025-01-02
|
+122.35%
2017-03-23
|
-30.00%
2022-08-15
|
+351.03%
2015-10
|
-39.61%
2019-11
|
2354 | 39.3% | 42.9% | |
| Dongsung Chemical Co., Ltd (102260)(102260) | 4,145.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,400.00
2015-04-15
|
2,090.00
2020-03-19
|
18.3M
2024-03-25
|
0.0M
2015-09-20
|
+28.08%
2023-07-19
|
-17.42%
2020-03-17
|
+37.69%
2020-04
|
-29.00%
2020-03
|
2689 | 44.8% | 45.1% | |
| 에이디테크놀로지 (200710)(200710) | 24,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
52,200.00
2024-03-08
|
4,885.00
2016-12-07
|
7.7M
2024-03-08
|
0.0M
2020-08-12
|
+100.00%
2016-10-14
|
-51.10%
2016-10-10
|
+66.89%
2023-02
|
-46.39%
2016-10
|
2836 | 42.4% | 48.1% | |
| 네오리진 (094860)(094860) | 985.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,025.00
2022-04-12
|
202.00
2015-03-18
|
97.9M
2021-12-03
|
0.0M
2017-01-22
|
+410.56%
2022-02-14
|
-80.00%
2022-03-02
|
+374.61%
2022-05
|
-45.59%
2019-12
|
2675 | 41.4% | 52.7% | |
| 하이텍팜 (106190)(106190) | 13,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25,200.00
2021-01-17
|
4,407.00
2020-03-23
|
5.0M
2020-09-14
|
0.0M
2016-11-13
|
+50.01%
2020-03-11
|
-41.39%
2020-02-20
|
+41.92%
2020-12
|
-41.40%
2020-02
|
2674 | 43.3% | 47.8% | |
| 현대바이오랜드 (052260)(052260) | 4,905.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,850.00
2020-05-19
|
3,825.00
2025-04-09
|
43.8M
2020-05-19
|
0.0M
2017-01-15
|
+100.00%
2022-04-20
|
-52.70%
2022-05-30
|
+37.70%
2019-11
|
-64.40%
2022-06
|
2751 | 43.3% | 47.6% | |
| JW홀딩스 (096760)(096760) | 3,245.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,500.00
2016-10-03
|
1,863.00
2015-01-22
|
24.2M
2020-09-11
|
0.0M
2016-05-22
|
+29.91%
2019-07-04
|
-24.40%
2015-06-28
|
+90.14%
2015-04
|
-49.41%
2016-10
|
2759 | 48.0% | 47.8% | |
| 딜리 (131180)(131180) | 972.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,745.00
2015-08-28
|
750.00
2024-08-05
|
31.7M
2019-07-01
|
0.0M
2020-03-18
|
+29.23%
2017-02-27
|
-17.49%
2020-03-03
|
+23.99%
2015-08
|
-33.60%
2020-03
|
2714 | 43.9% | 44.9% | |
| WSI Co Ltd (299170)(299170) | 1,782.00 | 2025-09-26 | 2018-09-21 |
일일 K
분봉 K
|
5,800.00
2020-12-04
|
1,086.00
2024-12-10
|
29.0M
2025-01-21
|
0.0M
2019-02-15
|
+30.00%
2025-01-06
|
-15.68%
2024-07-24
|
+68.72%
2020-11
|
-31.06%
2020-12
|
1697 | 40.7% | 45.1% | |
| 국영지앤엠 (006050)(006050) | 1,289.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,785.00
2020-11-02
|
951.00
2015-01-07
|
90.7M
2020-10-14
|
0.0M
2017-03-26
|
+30.00%
2020-03-15
|
-25.42%
2025-03-26
|
+53.13%
2024-08
|
-27.50%
2018-10
|
2833 | 42.2% | 45.1% | |
| KB금융 (105560)(105560) | 112,700.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
126,600.00
2025-07-25
|
25,850.00
2020-03-20
|
7.1M
2021-03-09
|
0.0M
2022-05-23
|
+18.43%
2020-03-11
|
-10.37%
2020-03-12
|
+26.29%
2021-03
|
-20.28%
2022-06
|
2968 | 42.9% | 42.0% | |
| 픽셀플러스 (087600)(087600) | 6,430.00 | 2025-09-26 | 2015-06-12 |
일일 K
분봉 K
|
38,000.00
2015-08-10
|
1,925.00
2020-03-23
|
8.4M
2024-01-04
|
0.0M
2021-04-07
|
+30.00%
2023-08-03
|
-18.63%
2020-03-13
|
+44.66%
2018-08
|
-28.99%
2018-10
|
2578 | 42.2% | 48.8% | |
| NHN벅스 (104200)(104200) | 3,210.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,200.00
2021-12-13
|
2,580.00
2024-12-10
|
26.1M
2021-12-17
|
0.0M
2020-05-20
|
+30.00%
2021-11-17
|
-18.06%
2020-03-16
|
+71.30%
2021-12
|
-40.49%
2022-01
|
2707 | 42.6% | 48.5% | |
| 애드바이오텍 (179530)(179530) | 4,000.00 | 2025-09-26 | 2019-12-24 |
일일 K
분봉 K
|
13,500.00
2021-06-14
|
1,351.00
2025-03-21
|
9.6M
2025-06-12
|
0.0M
2020-01-31
|
+29.98%
2025-06-10
|
-19.74%
2025-07-14
|
+49.45%
2022-03
|
-41.09%
2022-01
|
1362 | 42.7% | 49.1% | |
| 진양홀딩스 (100250)(100250) | 3,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,915.00
2015-04-15
|
1,695.00
2020-03-19
|
13.4M
2022-01-10
|
0.0M
2017-04-23
|
+12.10%
2022-01-10
|
-11.52%
2021-09-24
|
+17.65%
2018-11
|
-20.22%
2018-10
|
2716 | 44.0% | 41.8% | |
| 유니온커뮤니티 (203450)(203450) | 3,195.00 | 2025-09-26 | 2016-01-06 |
일일 K
분봉 K
|
6,700.00
2021-01-15
|
1,415.00
2020-03-23
|
22.0M
2020-08-14
|
0.0M
2016-04-05
|
+29.90%
2020-07-22
|
-32.53%
2016-09-08
|
+49.67%
2020-08
|
-40.06%
2020-03
|
2414 | 43.3% | 46.4% | |
| 삼보판지 (023600)(023600) | 9,540.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19,050.00
2021-05-10
|
5,250.00
2020-03-23
|
5.9M
2016-10-05
|
0.0M
2022-01-27
|
+18.37%
2016-09-05
|
-18.13%
2018-08-29
|
+29.91%
2021-03
|
-21.34%
2022-06
|
2707 | 43.8% | 45.1% | |
| 케이탑리츠 (145270)(145270) | 952.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,050.00
2015-05-05
|
655.77
2020-03-19
|
67.8M
2016-09-27
|
0.0M
2016-05-08
|
+425.17%
2015-04-16
|
-81.06%
2015-04-17
|
+82.34%
2016-03
|
-24.95%
2016-04
|
2703 | 44.1% | 46.6% | |
| 금호타이어 (073240)(073240) | 4,750.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
11,500.00
2016-09-19
|
2,585.00
2020-03-13
|
45.1M
2018-04-03
|
0.0M
2020-05-27
|
+30.00%
2018-03-14
|
-29.92%
2017-10-25
|
+53.05%
2021-06
|
-34.15%
2017-12
|
2828 | 42.8% | 45.8% | |
| 두산에너빌리티 (034020)(034020) | 63,100.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
72,200.00
2025-06-30
|
2,142.00
2020-03-23
|
90.8M
2020-07-22
|
0.0M
2016-09-04
|
+30.00%
2020-07-14
|
-28.55%
2018-12-11
|
+123.17%
2020-07
|
-39.04%
2020-03
|
3018 | 45.6% | 44.6% | |
| 삼천리자전거 (024950)(024950) | 4,725.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,450.00
2015-06-17
|
2,980.00
2020-03-19
|
8.8M
2020-05-22
|
0.0M
2021-06-17
|
+29.78%
2020-05-17
|
-13.75%
2021-07-07
|
+42.63%
2020-05
|
-20.76%
2020-02
|
2736 | 42.7% | 47.6% | |
| 풀무원홀딩스 (017810)(017810) | 14,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
269,000.00
2015-07-24
|
7,120.00
2020-03-23
|
13.7M
2025-08-01
|
0.0M
2015-03-15
|
+900.00%
2018-01-14
|
-90.57%
2018-01-15
|
+34.59%
2015-04
|
-88.87%
2017-12
|
2722 | 41.7% | 47.5% | |
| 삼보모터스 (053700)(053700) | 3,895.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,100.00
2018-04-03
|
2,220.00
2020-03-23
|
27.6M
2023-06-30
|
0.0M
2016-06-12
|
+29.87%
2022-08-19
|
-21.39%
2020-03-13
|
+53.55%
2018-01
|
-32.97%
2018-10
|
2779 | 43.3% | 47.0% | |
| 디케이락 (105740)(105740) | 9,340.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,050.00
2020-10-15
|
4,255.00
2020-03-19
|
9.7M
2024-06-07
|
0.0M
2020-08-18
|
+30.00%
2018-05-17
|
-21.66%
2020-03-16
|
+31.39%
2020-10
|
-28.20%
2018-10
|
2739 | 42.8% | 45.9% | |
| Kyobo 15 Special Purpose Acquisition Co (465320)(465320) | 2,335.00 | 2025-09-26 | 2023-12-05 |
일일 K
분봉 K
|
5,190.00
2023-12-05
|
1,970.00
2023-12-05
|
78.8M
2023-12-05
|
0.0M
2025-06-04
|
+4.96%
2025-07-28
|
-1.83%
2024-05-30
|
+5.13%
2024-01
|
-3.45%
2024-11
|
404 | 38.1% | 33.4% | |
| 코오롱인더우 (120115)(120115) | 23,300.00 | 2025-09-26 | 2018-03-28 |
일일 K
분봉 K
|
53,500.00
2021-09-24
|
11,000.00
2020-03-23
|
2.6M
2021-02-02
|
0.0M
2019-09-24
|
+29.90%
2020-04-06
|
-17.82%
2020-04-07
|
+27.46%
2021-09
|
-19.68%
2020-03
|
1829 | 45.6% | 44.8% | |
| 한미사이언스 (008930)(008930) | 38,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
178,000.00
2015-11-08
|
11,757.00
2015-02-13
|
12.5M
2024-01-16
|
0.0M
2016-07-24
|
+29.96%
2020-07-24
|
-29.78%
2015-06-25
|
+126.41%
2015-03
|
-44.60%
2016-10
|
2913 | 47.9% | 48.1% | |