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 | ||||||
| 미래에셋생명 (085620)(085620) | 7,810.00 | 2025-09-29 | 2015-07-08 |
일일 K
분봉 K
|
8,050.00
2025-09-12
|
2,030.00
2020-03-24
|
13.2M
2015-07-08
|
0.0M
2016-04-10
|
+15.38%
2020-01-30
|
-13.35%
2020-03-19
|
+20.42%
2024-01
|
-21.62%
2020-03
|
2577 | 42.9% | 48.2% | |
| 미코 (059090)(059090) | 14,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,550.00
2020-09-07
|
1,395.00
2015-01-27
|
50.1M
2020-02-27
|
0.0M
2021-05-12
|
+29.98%
2019-01-18
|
-20.86%
2023-03-15
|
+72.34%
2020-07
|
-29.09%
2022-09
|
2840 | 43.9% | 45.2% | |
| 삼보모터스 (053700)(053700) | 3,925.00 | 2025-09-29 | 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% | |
| 지에이이노더스 (076340)(076340) | 5,240.00 | 2025-09-29 | 2015-05-18 |
일일 K
분봉 K
|
13,300.00
2021-09-23
|
2,550.00
2015-12-22
|
0.1M
2024-12-06
|
0.0M
2015-06-18
|
+15.00%
2015-06-17
|
-17.75%
2023-08-25
|
+46.76%
2017-05
|
-55.88%
2015-05
|
2218 | 41.0% | 47.7% | |
| 아하 (102950)(102950) | 1,836.00 | 2025-09-29 | 2022-11-30 |
일일 K
분봉 K
|
7,700.00
2023-04-20
|
1,730.00
2025-08-18
|
0.1M
2023-12-14
|
0.0M
2025-09-08
|
+14.80%
2023-02-14
|
-9.39%
2025-01-23
|
+26.41%
2023-04
|
-20.92%
2023-09
|
531 | 40.3% | 54.6% | |
| 나라엠앤디 (051490)(051490) | 3,940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,400.00
2022-01-17
|
1,900.00
2020-03-23
|
27.4M
2020-10-06
|
0.0M
2016-08-28
|
+29.89%
2015-09-11
|
-29.95%
2020-03-19
|
+53.20%
2020-09
|
-40.53%
2020-03
|
2740 | 43.5% | 48.0% | |
| 일지테크 (019540)(019540) | 3,945.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,150.00
2015-03-17
|
1,290.00
2020-03-23
|
35.3M
2019-08-23
|
0.0M
2021-06-30
|
+29.99%
2019-07-19
|
-25.40%
2020-03-15
|
+73.41%
2019-08
|
-38.99%
2020-03
|
2721 | 43.1% | 48.5% | |
| Ghost Studio Co Ltd DRC (950190)(950190) | 9,230.00 | 2025-09-29 | 2020-08-18 |
일일 K
분봉 K
|
36,550.00
2020-08-31
|
6,690.00
2025-04-09
|
6.7M
2020-08-19
|
0.0M
2020-09-24
|
+28.48%
2022-07-18
|
-9.76%
2025-06-26
|
+38.82%
2020-08
|
-19.94%
2022-09
|
1272 | 41.7% | 48.3% | |
| 강남제비스코 (000860)(000860) | 11,870.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
63,500.00
2015-07-21
|
11,200.00
2025-08-29
|
0.3M
2023-04-10
|
-
2025-04-17
|
+13.13%
2023-03-29
|
-50.31%
2025-04-30
|
+31.39%
2021-03
|
-18.34%
2020-03
|
2650 | 44.6% | 45.6% | |
| 디앤디플랫폼리츠 (377190)(377190) | 3,305.00 | 2025-09-29 | 2021-08-27 |
일일 K
분봉 K
|
5,500.00
2021-10-27
|
2,620.00
2024-11-12
|
11.5M
2021-08-27
|
0.0M
2023-11-01
|
+4.47%
2024-10-14
|
-6.01%
2022-08-24
|
+8.51%
2023-01
|
-22.74%
2022-10
|
993 | 44.0% | 44.4% | |
| LG씨엔에스 (064400)(064400) | 66,200.00 | 2025-09-29 | 2025-02-05 |
일일 K
분봉 K
|
100,800.00
2025-06-23
|
46,500.00
2025-03-05
|
11.8M
2025-02-05
|
0.1M
2025-04-25
|
+11.95%
2025-06-12
|
-11.86%
2025-06-25
|
-
-
|
-
-
|
150 | 47.3% | 46.7% | |
| 한국금융지주우 (071055)(071055) | 106,000.00 | 2025-09-29 | 2018-03-08 |
일일 K
분봉 K
|
110,000.00
2025-07-14
|
20,700.00
2020-03-23
|
1.6M
2020-09-15
|
0.0M
2019-01-23
|
+29.96%
2020-08-23
|
-15.03%
2020-03-18
|
+44.09%
2021-04
|
-19.88%
2018-10
|
1848 | 46.6% | 46.0% | |
| M83 (476080)(476080) | 11,930.00 | 2025-09-29 | 2024-08-22 |
일일 K
분봉 K
|
54,800.00
2024-08-22
|
10,460.00
2024-11-15
|
56.6M
2024-08-22
|
0.0M
2025-08-05
|
+29.97%
2025-03-06
|
-17.00%
2024-08-22
|
+23.55%
2024-11
|
-39.18%
2024-09
|
257 | 42.8% | 55.3% | |
| 하츠 (066130)(066130) | 4,660.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,000.00
2015-07-21
|
2,990.00
2020-03-23
|
17.8M
2019-03-22
|
0.0M
2020-03-23
|
+29.92%
2015-07-16
|
-19.52%
2020-03-08
|
+90.48%
2019-03
|
-32.05%
2018-10
|
2762 | 44.4% | 46.0% | |
| 우리조명 (037400)(037400) | 1,070.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,960.00
2015-06-04
|
657.00
2020-03-24
|
21.4M
2021-04-13
|
0.0M
2021-05-20
|
+29.92%
2020-08-04
|
-22.25%
2020-03-13
|
+69.25%
2015-04
|
-27.93%
2020-03
|
2713 | 42.5% | 48.3% | |
| 상신브레이크 (041650)(041650) | 2,675.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,090.00
2015-04-30
|
1,960.00
2020-03-23
|
33.0M
2021-04-15
|
0.0M
2018-08-03
|
+29.88%
2021-01-20
|
-11.09%
2021-02-02
|
+32.25%
2016-02
|
-27.16%
2018-10
|
2688 | 43.3% | 47.8% | |
| 휴비츠 (065510)(065510) | 9,370.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,400.00
2023-08-01
|
4,910.00
2020-03-19
|
7.2M
2019-03-28
|
0.0M
2020-05-25
|
+19.90%
2025-07-24
|
-13.14%
2024-07-26
|
+65.76%
2023-04
|
-22.85%
2020-03
|
2700 | 42.6% | 48.3% | |
| Megatouch Co Ltd (446540)(446540) | 4,035.00 | 2025-09-29 | 2023-11-09 |
일일 K
분봉 K
|
7,950.00
2023-11-09
|
2,725.00
2024-12-09
|
31.7M
2023-11-09
|
0.0M
2024-10-04
|
+29.90%
2024-09-06
|
-16.10%
2024-07-16
|
+27.19%
2023-11
|
-22.58%
2023-12
|
464 | 41.8% | 50.2% | |
| 케이알엠 (093640)(093640) | 4,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,800.00
2023-03-31
|
1,760.00
2020-03-23
|
28.4M
2023-02-01
|
0.0M
2020-07-13
|
+30.00%
2023-01-30
|
-21.23%
2023-01-25
|
+79.12%
2023-01
|
-48.83%
2017-04
|
2765 | 44.2% | 47.2% | |
| 큐캐피탈 (016600)(016600) | 270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,145.00
2016-09-13
|
217.00
2024-12-09
|
276.3M
2022-04-05
|
0.0M
2017-05-14
|
+30.00%
2020-02-11
|
-29.82%
2017-01-25
|
+58.77%
2016-05
|
-35.15%
2017-01
|
2794 | 41.2% | 46.1% | |
| 보령메디앙스 (014100)(014100) | 2,025.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,014.00
2015-07-14
|
1,790.00
2024-12-06
|
12.8M
2020-01-31
|
0.0M
2016-10-03
|
+89.03%
2021-03-15
|
-25.49%
2020-03-09
|
+129.83%
2015-03
|
-48.65%
2020-03
|
2204 | 43.6% | 47.2% | |
| 지에스이 (053050)(053050) | 2,705.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,970.00
2022-02-25
|
965.00
2020-03-19
|
102.2M
2022-04-28
|
0.0M
2017-01-22
|
+29.99%
2022-02-07
|
-21.90%
2022-02-18
|
+100.32%
2022-02
|
-29.31%
2023-11
|
2809 | 42.0% | 44.4% | |
| 올릭스 (226950)(226950) | 94,800.00 | 2025-09-29 | 2018-07-18 |
일일 K
분봉 K
|
107,700.00
2020-11-29
|
8,280.00
2024-06-24
|
7.2M
2025-02-12
|
0.0M
2021-02-23
|
+100.00%
2019-06-20
|
-57.08%
2019-07-26
|
+63.42%
2020-11
|
-54.32%
2019-09
|
1885 | 43.2% | 49.6% | |
| 씨씨에스 (066790)(066790) | 1,493.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,750.00
2024-03-12
|
415.00
2022-09-30
|
206.1M
2015-11-18
|
-
2025-06-23
|
+98.06%
2018-05-24
|
-50.00%
2018-05-23
|
+275.50%
2024-02
|
-42.53%
2024-08
|
2052 | 40.9% | 48.1% | |
| 옴니시스템 (057540)(057540) | 816.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,940.00
2015-07-01
|
653.00
2024-11-15
|
162.4M
2021-07-16
|
0.0M
2017-05-01
|
+30.00%
2015-06-17
|
-21.41%
2023-05-12
|
+79.09%
2015-06
|
-26.53%
2019-07
|
2827 | 45.3% | 44.4% | |
| 파워로직스 (047310)(047310) | 4,080.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,700.00
2023-08-16
|
2,820.00
2015-08-21
|
55.8M
2023-08-03
|
0.0M
2017-09-24
|
+30.00%
2023-07-14
|
-30.00%
2023-07-20
|
+72.63%
2024-01
|
-28.39%
2022-09
|
2854 | 43.1% | 45.5% | |
| 빌리언스 (044480)(044480) | 409.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,650.00
2018-05-16
|
283.00
2025-08-06
|
50.9M
2025-08-12
|
-
2025-07-14
|
+30.00%
2016-02-01
|
-29.98%
2020-07-22
|
+79.73%
2016-02
|
-32.37%
2022-09
|
2724 | 41.5% | 49.1% | |
| 인터지스 (129260)(129260) | 2,740.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,140.00
2015-02-08
|
843.00
2020-03-23
|
21.7M
2020-07-14
|
0.0M
2016-06-26
|
+100.00%
2015-01-02
|
-50.06%
2015-02-06
|
+63.69%
2020-07
|
-34.55%
2020-03
|
2719 | 43.7% | 46.0% | |
| 코아시아옵틱스 (196450)(196450) | 961.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,500.00
2015-12-01
|
328.00
2020-03-22
|
45.5M
2018-04-18
|
0.0M
2021-05-26
|
+436.44%
2020-03-15
|
-80.00%
2019-08-12
|
+463.77%
2019-12
|
-63.56%
2017-07
|
2497 | 41.7% | 51.3% | |
| DL이앤씨 (375500)(375500) | 41,400.00 | 2025-09-29 | 2021-01-25 |
일일 K
분봉 K
|
151,000.00
2021-07-11
|
28,600.00
2024-08-05
|
6.0M
2021-01-25
|
0.0M
2024-05-22
|
+100.00%
2021-02-05
|
-52.33%
2021-05-10
|
+18.30%
2024-01
|
-48.44%
2022-03
|
1215 | 45.8% | 46.6% | |
| 삼진제약 (005500)(005500) | 19,340.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
64,900.00
2018-09-28
|
15,900.00
2020-03-13
|
1.7M
2020-04-24
|
0.0M
2020-05-18
|
+10.23%
2023-06-30
|
-9.29%
2020-03-06
|
+22.46%
2020-04
|
-33.81%
2018-10
|
2740 | 43.4% | 46.3% | |
| 컬러레이 (900310)(900310) | 693.00 | 2025-09-29 | 2017-08-10 |
일일 K
분봉 K
|
4,190.00
2017-08-11
|
525.00
2024-12-09
|
52.3M
2022-12-08
|
0.0M
2021-06-24
|
+29.75%
2022-11-07
|
-18.11%
2020-03-10
|
+41.78%
2020-04
|
-34.59%
2018-10
|
2107 | 41.2% | 48.4% | |
| 서남 (294630)(294630) | 2,775.00 | 2025-09-29 | 2020-02-20 |
일일 K
분봉 K
|
15,430.00
2023-08-08
|
1,450.00
2020-03-19
|
78.5M
2024-02-16
|
0.0M
2020-07-15
|
+30.00%
2023-07-19
|
-29.99%
2023-08-01
|
+50.38%
2023-07
|
-28.46%
2023-08
|
1430 | 38.7% | 51.5% | |
| 형지I(011080) | 697.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,036.52
2021-04-08
|
308.00
2020-03-23
|
72.4M
2025-03-31
|
0.0M
2016-10-03
|
+205.49%
2021-10-08
|
-66.67%
2020-09-04
|
+162.01%
2022-02
|
-56.00%
2021-10
|
2724 | 42.5% | 49.4% | |
| 티엔엔터테인먼트 (131100)(131100) | 1,536.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
48,300.00
2016-10-06
|
846.00
2021-08-22
|
13.8M
2017-08-23
|
0.0M
2022-04-12
|
+1,015.33%
2016-08-31
|
-90.00%
2016-05-19
|
+1,093.35%
2016-04
|
-88.84%
2016-07
|
2594 | 42.8% | 51.9% | |
| 미래에셋비전스팩5호 (477470)(477470) | 2,095.00 | 2025-09-29 | 2024-06-19 |
일일 K
분봉 K
|
5,060.00
2024-06-19
|
1,900.00
2024-12-02
|
123.0M
2024-06-19
|
0.0M
2025-08-27
|
+2.20%
2024-10-18
|
-1.91%
2025-07-03
|
+4.36%
2024-07
|
-2.34%
2024-08
|
301 | 41.2% | 34.6% | |
| HD현대 (267250)(267250) | 153,700.00 | 2025-09-29 | 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% | |
| 흥구석유 (024060)(024060) | 12,580.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,000.00
2024-10-04
|
2,080.00
2015-01-05
|
35.2M
2020-01-07
|
0.0M
2017-04-23
|
+30.00%
2024-05-16
|
-30.00%
2020-01-08
|
+76.54%
2023-10
|
-35.64%
2023-11
|
2796 | 44.6% | 44.7% | |
| 셀루메드 (049180)(049180) | 699.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
39,700.00
2016-06-17
|
503.00
2015-03-05
|
48.8M
2024-09-06
|
0.0M
2021-05-12
|
+1,054.98%
2016-06-23
|
-90.00%
2016-05-25
|
+1,437.08%
2015-04
|
-92.98%
2016-07
|
2450 | 40.9% | 50.3% | |
| P(347740) | 2,800.00 | 2025-09-29 | 2020-09-09 |
일일 K
분봉 K
|
26,200.00
2020-11-08
|
1,907.00
2024-12-09
|
33.1M
2020-09-09
|
0.0M
2025-02-07
|
+300.04%
2022-02-14
|
-76.74%
2022-07-13
|
+266.67%
2021-01
|
-74.49%
2020-10
|
1271 | 44.4% | 48.8% | |
| 레이저옵텍 (199550)(199550) | 7,020.00 | 2025-09-29 | 2024-02-01 |
일일 K
분봉 K
|
20,350.00
2024-02-01
|
4,660.00
2024-12-09
|
15.2M
2025-03-21
|
0.0M
2024-12-27
|
+30.00%
2025-02-11
|
-19.35%
2024-02-22
|
+4.59%
2024-06
|
-24.46%
2024-03
|
398 | 40.5% | 54.3% | |
| 폴라리스AI파마 (041910)(041910) | 7,030.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,950.00
2015-07-06
|
4,810.00
2024-12-09
|
17.6M
2019-12-13
|
0.0M
2021-07-06
|
+29.95%
2019-11-18
|
-29.89%
2019-11-28
|
+88.39%
2015-06
|
-29.58%
2018-10
|
2767 | 44.4% | 45.7% | |
| 코리아에셋투자증권 (190650)(190650) | 7,050.00 | 2025-09-29 | 2019-11-20 |
일일 K
분봉 K
|
19,650.00
2021-07-20
|
3,995.00
2020-03-13
|
10.5M
2019-11-27
|
0.0M
2021-05-25
|
+29.90%
2023-02-01
|
-15.19%
2020-03-11
|
+49.58%
2019-11
|
-24.43%
2020-02
|
1458 | 43.1% | 48.4% | |
| 신신제약 (002800)(002800) | 5,660.00 | 2025-09-29 | 2017-02-28 |
일일 K
분봉 K
|
14,850.00
2020-07-24
|
3,860.00
2023-07-27
|
23.8M
2024-07-30
|
0.0M
2020-07-29
|
+29.98%
2023-08-30
|
-24.06%
2020-06-29
|
+60.39%
2018-01
|
-28.67%
2018-10
|
2237 | 41.8% | 46.7% | |
| 플랜티넷 (075130)(075130) | 2,830.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,250.00
2021-07-04
|
1,405.00
2020-03-20
|
25.8M
2024-08-29
|
0.0M
2022-04-25
|
+100.00%
2020-04-09
|
-55.45%
2021-07-14
|
+110.59%
2021-01
|
-56.51%
2020-03
|
2689 | 45.0% | 48.0% | |
| 휴맥스 (115160)(115160) | 992.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,000.00
2015-09-30
|
933.00
2024-12-06
|
42.6M
2023-02-22
|
0.0M
2021-07-20
|
+29.99%
2020-07-24
|
-22.41%
2020-03-18
|
+43.56%
2020-07
|
-39.28%
2020-03
|
2726 | 43.5% | 48.1% | |
| 대교 (019680)(019680) | 2,130.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,650.00
2015-07-24
|
1,900.00
2024-08-06
|
9.5M
2023-02-01
|
0.0M
2020-12-21
|
+29.99%
2020-03-17
|
-17.77%
2020-03-19
|
+27.38%
2015-04
|
-20.93%
2022-06
|
2702 | 43.0% | 47.6% | |
| 계룡건설 (013580)(013580) | 19,940.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
45,000.00
2021-09-01
|
8,310.00
2015-08-24
|
13.5M
2025-04-09
|
0.0M
2020-03-24
|
+29.92%
2025-04-18
|
-23.61%
2020-03-18
|
+66.67%
2020-07
|
-22.94%
2022-06
|
2707 | 42.7% | 47.9% | |
| 금호석유우 (011785)(011785) | 57,000.00 | 2025-09-29 | 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% | |
| 비트컴퓨터 (032850)(032850) | 4,990.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,600.00
2020-07-14
|
3,680.00
2020-03-23
|
42.2M
2020-04-09
|
0.0M
2021-05-25
|
+29.88%
2020-03-26
|
-14.29%
2024-07-18
|
+88.31%
2020-04
|
-25.56%
2018-10
|
2814 | 44.1% | 45.0% | |