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 | ||||||
| 정다운 (208140)(208140) | 2,675.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,360.00
2016-12-28
|
956.40
2020-03-19
|
34.9M
2021-01-15
|
0.0M
2020-10-29
|
+30.00%
2017-02-01
|
-21.29%
2019-09-16
|
+65.22%
2016-06
|
-38.75%
2017-01
|
2715 | 43.8% | 44.8% | |
| 본느 (226340)(226340) | 857.00 | 2025-09-29 | 2015-11-05 |
일일 K
분봉 K
|
6,610.00
2019-07-24
|
800.00
2025-08-20
|
42.5M
2024-05-13
|
-
2025-01-09
|
+25.81%
2023-07-05
|
-24.12%
2018-08-06
|
+37.64%
2019-05
|
-36.00%
2018-10
|
2467 | 38.5% | 43.1% | |
| 유유제약 (000220)(000220) | 4,285.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,500.00
2015-07-14
|
3,460.00
2020-03-23
|
17.9M
2023-12-07
|
0.0M
2021-05-26
|
+100.00%
2019-09-05
|
-58.12%
2020-07-08
|
+50.08%
2021-03
|
-57.81%
2020-10
|
2805 | 43.6% | 45.1% | |
| E1 (017940)(017940) | 75,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
100,000.00
2025-07-11
|
22,050.00
2020-03-20
|
0.7M
2022-04-29
|
0.0M
2016-09-11
|
+15.86%
2019-03-08
|
-15.79%
2020-03-17
|
+27.96%
2020-08
|
-32.47%
2020-03
|
2682 | 45.0% | 45.8% | |
| 우진플라임 (049800)(049800) | 2,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,800.00
2017-07-13
|
965.00
2020-03-20
|
11.1M
2023-07-05
|
0.0M
2015-09-29
|
+100.00%
2020-01-05
|
-54.23%
2019-04-03
|
+40.53%
2021-04
|
-50.64%
2019-04
|
2673 | 43.7% | 48.7% | |
| NH프라임리츠 (338100)(338100) | 4,845.00 | 2025-09-29 | 2019-12-05 |
일일 K
분봉 K
|
6,600.00
2019-12-06
|
3,835.00
2025-01-22
|
10.9M
2019-12-06
|
0.0M
2020-05-27
|
+8.43%
2023-01-05
|
-6.86%
2020-03-18
|
+7.25%
2023-01
|
-10.78%
2020-03
|
1422 | 44.4% | 44.0% | |
| 덕신이피씨 (090410)(090410) | 1,401.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,750.00
2015-03-18
|
705.00
2020-03-23
|
102.8M
2021-09-10
|
0.0M
2020-07-08
|
+400.00%
2016-07-26
|
-81.10%
2016-08-04
|
+45.40%
2023-06
|
-84.19%
2015-04
|
2784 | 41.5% | 47.4% | |
| 미래에셋글로벌리츠 (396690)(396690) | 2,695.00 | 2025-09-29 | 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% | |
| 벽산 (007210)(007210) | 1,943.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,450.00
2015-07-17
|
910.00
2020-03-23
|
66.9M
2021-04-09
|
0.0M
2020-06-02
|
+29.97%
2021-03-25
|
-19.06%
2020-03-13
|
+58.70%
2021-04
|
-30.63%
2016-08
|
2865 | 41.4% | 45.7% | |
| 엔지스테크널러지 (208860)(208860) | 1,728.00 | 2025-09-29 | 2016-07-28 |
일일 K
분봉 K
|
32,400.00
2016-08-07
|
1,614.00
2025-08-04
|
11.7M
2016-07-29
|
-
2025-01-02
|
+200.02%
2017-02-19
|
-69.54%
2016-08-28
|
+48.94%
2020-04
|
-65.34%
2016-10
|
1364 | 39.3% | 46.0% | |
| 대원강업 (000430)(000430) | 3,780.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,370.00
2023-07-20
|
2,300.00
2020-03-20
|
37.7M
2023-07-07
|
0.0M
2020-10-26
|
+30.00%
2023-06-20
|
-14.96%
2023-07-07
|
+76.48%
2023-07
|
-19.88%
2019-05
|
2716 | 45.1% | 46.6% | |
| 제일파마홀딩스 (002620)(002620) | 8,660.00 | 2025-09-29 | 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% | |
| SK우 (03473K)(03473K) | 162,500.00 | 2025-09-29 | 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% | |
| 코웰패션 (033290)(033290) | 2,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,850.00
2023-12-03
|
900.00
2015-01-26
|
25.2M
2024-02-08
|
0.0M
2021-05-13
|
+24.73%
2024-02-07
|
-27.61%
2023-10-16
|
+62.81%
2023-08
|
-51.65%
2023-12
|
2769 | 43.7% | 46.8% | |
| 라파스 (214260)(214260) | 14,130.00 | 2025-09-29 | 2019-11-11 |
일일 K
분봉 K
|
80,400.00
2021-08-31
|
7,500.00
2020-03-19
|
5.1M
2024-07-17
|
0.0M
2020-03-24
|
+29.99%
2024-07-10
|
-24.06%
2021-08-12
|
+123.74%
2024-07
|
-46.02%
2022-09
|
1506 | 43.4% | 49.1% | |
| 한국항공우주 (047810)(047810) | 108,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
106,500.00
2015-08-11
|
16,200.00
2020-03-23
|
13.5M
2018-09-28
|
0.0M
2020-03-24
|
+17.82%
2017-08-08
|
-29.80%
2018-08-02
|
+26.67%
2020-04
|
-23.96%
2015-09
|
3027 | 41.8% | 41.2% | |
| 밀리의 서재 (418470)(418470) | 14,190.00 | 2025-09-29 | 2023-09-27 |
일일 K
분봉 K
|
57,600.00
2023-09-27
|
10,600.00
2025-04-09
|
12.1M
2023-09-27
|
0.0M
2024-09-24
|
+23.63%
2024-09-20
|
-29.93%
2023-09-27
|
+40.29%
2024-01
|
-57.52%
2023-10
|
493 | 41.0% | 53.1% | |
| 멀티캠퍼스 (067280)(067280) | 33,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
74,900.00
2015-09-07
|
21,550.00
2020-03-23
|
0.8M
2021-12-07
|
0.0M
2020-06-01
|
+25.96%
2021-10-26
|
-18.90%
2020-03-17
|
+25.89%
2021-12
|
-18.25%
2018-10
|
2676 | 43.1% | 47.7% | |
| 토비스 (051360)(051360) | 16,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,150.00
2024-06-19
|
5,280.00
2020-03-19
|
20.5M
2020-11-24
|
0.0M
2021-07-13
|
+29.77%
2015-07-28
|
-16.18%
2015-07-03
|
+46.28%
2023-08
|
-32.72%
2015-07
|
2720 | 43.7% | 48.2% | |
| 넥센타이어1우B (002355)(002355) | 3,300.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
5,870.00
2018-03-05
|
1,690.00
2020-03-20
|
0.7M
2023-12-11
|
0.0M
2018-04-10
|
+9.31%
2023-11-16
|
-12.06%
2020-03-09
|
+18.44%
2020-04
|
-24.46%
2020-03
|
1817 | 43.9% | 43.8% | |
| 파루 (043200)(043200) | 1,103.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,280.00
2017-08-01
|
486.00
2024-12-06
|
55.2M
2020-01-20
|
0.0M
2021-10-12
|
+29.99%
2017-07-05
|
-29.96%
2021-02-08
|
+100.22%
2020-01
|
-43.51%
2021-02
|
2770 | 43.0% | 46.1% | |
| 코윈테크 (282880)(282880) | 15,450.00 | 2025-09-29 | 2019-08-05 |
일일 K
분봉 K
|
44,302.00
2023-07-25
|
11,233.00
2024-12-10
|
9.3M
2021-10-28
|
0.0M
2025-07-16
|
+29.98%
2024-10-22
|
-20.20%
2020-08-14
|
+60.40%
2021-10
|
-43.33%
2020-03
|
1610 | 47.0% | 49.2% | |
| 케이티알파 (036030)(036030) | 5,540.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2021-02-17
|
3,250.00
2020-03-19
|
23.8M
2021-02-10
|
0.0M
2021-06-08
|
+30.00%
2021-02-09
|
-29.83%
2021-02-14
|
+59.92%
2023-01
|
-27.14%
2021-11
|
2725 | 41.9% | 48.6% | |
| SG 충방 (001380)(001380) | 1,662.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,600.00
2017-02-16
|
632.00
2020-03-23
|
78.4M
2024-12-19
|
0.0M
2020-05-20
|
+30.00%
2018-10-23
|
-30.00%
2025-03-26
|
+147.75%
2015-10
|
-40.33%
2018-03
|
2786 | 44.7% | 45.3% | |
| 퀄리타스반도체 (432720)(432720) | 14,410.00 | 2025-09-29 | 2023-10-27 |
일일 K
분봉 K
|
49,958.30
2024-01-04
|
5,880.00
2024-12-09
|
11.6M
2025-01-23
|
0.0M
2025-08-22
|
+22.68%
2025-03-07
|
-22.01%
2024-05-08
|
+55.92%
2023-12
|
-33.65%
2024-01
|
478 | 46.7% | 51.7% | |
| 자이에스앤디 (317400)(317400) | 3,330.00 | 2025-09-29 | 2019-11-06 |
일일 K
분봉 K
|
13,465.60
2021-01-11
|
2,598.75
2020-03-23
|
27.2M
2019-11-06
|
0.0M
2025-04-21
|
+22.53%
2022-07-11
|
-17.55%
2020-03-18
|
+38.10%
2020-05
|
-33.72%
2020-03
|
1492 | 43.6% | 48.9% | |
| 안국약품 (001540)(001540) | 7,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,250.00
2015-07-06
|
6,230.00
2025-03-31
|
9.6M
2021-01-15
|
0.0M
2021-05-10
|
+29.59%
2019-07-23
|
-16.36%
2020-03-12
|
+33.06%
2018-01
|
-26.48%
2018-10
|
2726 | 42.8% | 45.3% | |
| 한국알콜 (017890)(017890) | 9,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,200.00
2020-08-03
|
4,595.00
2015-01-26
|
33.8M
2020-04-29
|
0.0M
2017-03-12
|
+29.80%
2020-02-16
|
-20.42%
2020-02-18
|
+78.17%
2015-05
|
-22.57%
2022-06
|
2779 | 43.4% | 44.3% | |
| 글로벌에스엠 (900070)(900070) | 451.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,565.00
2015-08-11
|
321.00
2020-03-19
|
46.9M
2021-02-09
|
0.0M
2020-06-02
|
+29.99%
2022-05-17
|
-20.34%
2022-09-16
|
+63.93%
2021-01
|
-32.10%
2020-03
|
2699 | 39.8% | 49.0% | |
| 대모 (317850)(317850) | 6,770.00 | 2025-09-29 | 2019-07-24 |
일일 K
분봉 K
|
18,450.00
2022-11-18
|
2,070.00
2020-03-23
|
21.8M
2019-07-24
|
0.0M
2022-04-26
|
+30.00%
2019-07-30
|
-19.33%
2019-07-31
|
+70.96%
2022-04
|
-27.82%
2020-03
|
1615 | 42.4% | 46.8% | |
| ESR켄달스퀘어리츠 (365550)(365550) | 4,515.00 | 2025-09-29 | 2020-12-23 |
일일 K
분봉 K
|
9,405.30
2021-06-18
|
3,165.00
2023-11-02
|
10.8M
2020-12-23
|
0.0M
2022-09-05
|
+7.32%
2022-07-19
|
-8.31%
2022-10-06
|
+11.05%
2021-06
|
-30.23%
2022-10
|
1173 | 47.9% | 46.1% | |
| 에스넷 (038680)(038680) | 3,955.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2015-02-13
|
2,800.00
2018-10-30
|
20.6M
2023-01-25
|
0.0M
2021-07-05
|
+29.91%
2015-09-17
|
-13.98%
2020-03-06
|
+78.71%
2019-04
|
-26.87%
2022-01
|
2765 | 43.9% | 48.1% | |
| 신세계인터내셔날 (031430)(031430) | 10,220.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
338,000.00
2019-04-15
|
8,840.00
2025-04-09
|
5.8M
2024-12-23
|
0.0M
2015-11-15
|
+400.00%
2020-03-26
|
-82.19%
2020-03-15
|
+432.61%
2021-01
|
-81.38%
2020-10
|
2752 | 43.8% | 48.8% | |
| SNT모티브 (064960)(064960) | 34,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
88,500.00
2015-12-23
|
23,000.00
2018-11-07
|
0.7M
2017-06-16
|
0.0M
2020-05-13
|
+26.23%
2021-01-20
|
-47.89%
2025-01-17
|
+29.98%
2021-01
|
-29.68%
2020-03
|
2766 | 44.5% | 46.9% | |
| 광진실업 (026910)(026910) | 2,855.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,400.00
2021-06-28
|
1,812.00
2025-04-01
|
9.1M
2016-06-23
|
0.0M
2021-05-17
|
+30.00%
2016-04-06
|
-19.41%
2024-07-08
|
+36.37%
2017-01
|
-29.40%
2021-07
|
2719 | 44.6% | 46.4% | |
| 제이씨케미칼 (137950)(137950) | 3,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,750.00
2022-04-28
|
2,202.00
2015-01-09
|
40.6M
2022-04-28
|
0.0M
2020-05-19
|
+29.96%
2015-10-12
|
-17.47%
2020-03-06
|
+58.81%
2019-08
|
-30.00%
2022-05
|
2783 | 42.1% | 47.6% | |
| 케이피티유 (054410)(054410) | 3,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,200.00
2021-04-06
|
2,120.00
2020-03-23
|
7.9M
2020-08-13
|
0.0M
2016-09-11
|
+29.95%
2020-07-30
|
-27.16%
2020-08-03
|
+46.54%
2015-03
|
-31.86%
2020-03
|
2681 | 44.0% | 48.8% | |
| 대한뉴팜 (054670)(054670) | 6,870.00 | 2025-09-29 | 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% | |
| Dongkuk Steel Mill Co Ltd (460860)(460860) | 9,170.00 | 2025-09-29 | 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% | |
| 제놀루션 (225220)(225220) | 2,300.00 | 2025-09-29 | 2015-08-03 |
일일 K
분봉 K
|
46,700.00
2020-11-08
|
1,926.00
2017-03-17
|
11.0M
2024-08-19
|
0.0M
2015-08-03
|
+304.00%
2021-04-02
|
-75.71%
2021-03-28
|
+86.23%
2021-01
|
-54.44%
2020-08
|
2374 | 43.4% | 46.2% | |
| 한국자산신탁 (123890)(123890) | 2,305.00 | 2025-09-29 | 2016-07-13 |
일일 K
분봉 K
|
10,200.00
2017-07-30
|
1,380.00
2020-03-23
|
14.8M
2016-07-13
|
0.0M
2017-05-07
|
+21.01%
2018-06-19
|
-18.38%
2020-03-12
|
+27.11%
2020-04
|
-29.23%
2018-05
|
2324 | 42.6% | 47.4% | |
| 메리츠금융지주 (138040)(138040) | 115,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
131,000.00
2025-08-21
|
5,560.00
2020-03-19
|
4.9M
2022-11-23
|
0.0M
2015-04-19
|
+29.91%
2022-10-20
|
-18.70%
2020-03-09
|
+75.17%
2022-11
|
-28.84%
2022-09
|
2721 | 45.3% | 43.6% | |
| 부국철강 (026940)(026940) | 2,310.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,780.00
2021-07-23
|
1,800.00
2020-03-23
|
37.8M
2023-09-25
|
0.0M
2016-03-20
|
+29.95%
2020-03-20
|
-20.52%
2020-03-12
|
+40.52%
2021-07
|
-24.58%
2022-06
|
2773 | 43.6% | 45.9% | |
| 와이솔 (122990)(122990) | 5,780.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,600.00
2019-06-13
|
4,980.00
2024-12-09
|
5.0M
2020-07-09
|
0.0M
2020-10-27
|
+15.60%
2018-05-22
|
-16.25%
2016-08-24
|
+23.02%
2018-07
|
-26.80%
2020-03
|
2781 | 44.7% | 45.0% | |
| 피델릭스 (032580)(032580) | 1,272.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,200.00
2015-06-30
|
715.00
2020-03-24
|
122.8M
2023-09-08
|
0.0M
2016-08-07
|
+30.00%
2024-09-19
|
-19.72%
2015-09-15
|
+105.19%
2015-04
|
-33.26%
2015-07
|
2747 | 43.6% | 46.9% | |
| 와이엠씨 (155650)(155650) | 3,480.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,000.00
2017-11-26
|
2,495.00
2016-08-09
|
20.8M
2016-08-11
|
0.0M
2020-07-07
|
+100.00%
2016-07-27
|
-56.80%
2018-02-04
|
+64.46%
2019-12
|
-61.05%
2018-01
|
2714 | 45.3% | 48.3% | |
| 아이엠지티 (456570)(456570) | 11,600.00 | 2025-09-29 | 2023-07-19 |
일일 K
분봉 K
|
26,500.00
2024-03-20
|
5,900.00
2023-12-05
|
0.0M
2024-03-13
|
0.0M
2024-09-11
|
+15.00%
2024-02-28
|
-15.00%
2024-04-03
|
+56.38%
2024-03
|
-38.82%
2023-07
|
525 | 43.8% | 48.0% | |
| 아난티 (025980)(025980) | 9,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
52,700.00
2015-11-09
|
3,730.00
2020-03-19
|
82.0M
2020-04-16
|
0.0M
2016-06-06
|
+400.00%
2016-06-01
|
-81.10%
2018-04-18
|
+394.22%
2016-07
|
-80.66%
2017-07
|
2870 | 41.7% | 46.0% | |
| ICTK Co Ltd (456010)(456010) | 15,160.00 | 2025-09-29 | 2024-05-17 |
일일 K
분봉 K
|
36,950.00
2024-05-17
|
4,805.00
2024-12-09
|
35.7M
2024-05-17
|
0.0M
2025-09-08
|
+30.00%
2025-03-05
|
-20.56%
2024-05-17
|
+61.72%
2024-12
|
-44.91%
2024-05
|
323 | 41.8% | 55.7% | |
| 팜스토리 (027710)(027710) | 1,173.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,330.00
2022-04-27
|
593.00
2020-03-20
|
186.4M
2021-03-10
|
0.0M
2017-01-22
|
+30.00%
2022-04-01
|
-18.52%
2022-04-04
|
+61.08%
2022-04
|
-26.22%
2022-06
|
2873 | 41.1% | 44.2% | |