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 | ||||||
| 바이오씨앤디 (217950)(217950) | 35,900.00 | 2025-09-26 | 2015-11-05 |
일일 K
분봉 K
|
50,000.00
2025-05-02
|
6,250.00
2020-03-23
|
0.1M
2018-01-29
|
0.0M
2015-11-13
|
+14.99%
2023-05-23
|
-14.95%
2021-10-08
|
+64.04%
2020-05
|
-36.80%
2017-01
|
2329 | 42.6% | 48.1% | |
| TS트릴리온 (317240)(317240) | 205.00 | 2025-09-26 | 2019-04-29 |
일일 K
분봉 K
|
2,735.00
2021-01-10
|
192.00
2025-08-01
|
153.9M
2022-01-14
|
-
2025-01-02
|
+80.00%
2021-01-31
|
-46.78%
2021-01-11
|
+161.80%
2023-06
|
-58.55%
2023-11
|
1441 | 37.1% | 46.1% | |
| 에이비엘바이오 (298380)(298380) | 92,200.00 | 2025-09-26 | 2018-12-19 |
일일 K
분봉 K
|
107,300.00
2025-09-11
|
12,250.00
2020-03-19
|
15.9M
2024-08-29
|
0.0M
2020-05-18
|
+29.98%
2020-05-07
|
-16.22%
2020-03-02
|
+50.12%
2020-06
|
-27.66%
2020-01
|
1812 | 42.8% | 45.5% | |
| 미래에셋대우2우b (00680K)(00680K) | 9,210.00 | 2025-09-26 | 2018-03-14 |
일일 K
분봉 K
|
10,100.00
2025-07-15
|
2,205.00
2020-03-23
|
6.3M
2025-05-29
|
0.0M
2023-12-01
|
+14.29%
2025-05-29
|
-14.69%
2020-03-17
|
+19.72%
2020-07
|
-20.60%
2020-03
|
1879 | 44.9% | 45.3% | |
| 한온시스템 (018880)(018880) | 3,070.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
52,900.00
2016-01-17
|
2,940.00
2025-06-02
|
19.3M
2024-05-07
|
0.0M
2020-03-26
|
+400.00%
2015-02-27
|
-80.68%
2016-01-18
|
+34.38%
2020-11
|
-82.08%
2015-03
|
2889 | 41.2% | 43.6% | |
| 솔본 (035610)(035610) | 4,080.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,450.00
2015-07-24
|
1,875.00
2020-03-23
|
30.0M
2020-12-04
|
0.0M
2021-05-17
|
+29.99%
2015-07-14
|
-20.68%
2021-04-26
|
+72.56%
2023-01
|
-29.80%
2020-03
|
2748 | 44.4% | 46.4% | |
| 한국단자공업 (025540)(025540) | 61,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
112,500.00
2015-09-10
|
19,650.00
2020-03-19
|
1.0M
2024-08-14
|
0.0M
2020-05-28
|
+26.51%
2020-05-08
|
-18.79%
2019-07-30
|
+33.10%
2019-02
|
-30.00%
2019-08
|
2693 | 42.5% | 49.9% | |
| 계양전기 (012200)(012200) | 1,423.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
7,880.00
2016-06-02
|
1,300.00
2024-12-09
|
24.2M
2021-01-05
|
0.0M
2016-06-26
|
+41.88%
2021-09-07
|
-35.05%
2022-09-21
|
+26.18%
2016-05
|
-29.94%
2024-05
|
2602 | 45.1% | 46.9% | |
| 매일유업 (267980)(267980) | 35,550.00 | 2025-09-26 | 2017-06-05 |
일일 K
분봉 K
|
102,700.00
2018-07-12
|
31,700.00
2025-02-03
|
1.3M
2017-06-05
|
0.0M
2020-05-13
|
+11.86%
2019-08-09
|
-8.56%
2020-03-12
|
+22.32%
2018-04
|
-14.00%
2020-03
|
2084 | 43.9% | 48.1% | |
| 이엘피 (063760)(063760) | 2,030.00 | 2025-09-26 | 2015-04-28 |
일일 K
분봉 K
|
32,050.00
2017-07-19
|
1,815.00
2015-08-03
|
7.8M
2023-07-17
|
0.0M
2015-05-11
|
+100.00%
2019-06-24
|
-55.48%
2020-08-03
|
+142.45%
2021-01
|
-46.69%
2019-02
|
2581 | 42.9% | 46.9% | |
| 청담글로벌 (362320)(362320) | 9,130.00 | 2025-09-26 | 2022-06-03 |
일일 K
분봉 K
|
16,500.00
2022-06-13
|
4,530.00
2024-12-09
|
24.7M
2022-06-08
|
0.0M
2024-03-25
|
+29.97%
2022-06-03
|
-15.56%
2022-06-28
|
+33.51%
2022-06
|
-25.88%
2024-07
|
854 | 41.7% | 49.2% | |
| 바디텍메드 (206640)(206640) | 14,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
74,182.00
2015-07-07
|
7,610.00
2019-08-06
|
13.3M
2020-01-29
|
0.0M
2020-03-25
|
+70.09%
2015-03-27
|
-30.00%
2015-09-03
|
+84.87%
2020-03
|
-49.26%
2015-09
|
2754 | 42.2% | 46.9% | |
| KG모빌리언스 (046440)(046440) | 5,070.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,850.00
2015-04-21
|
3,085.00
2020-03-23
|
34.3M
2023-06-29
|
0.0M
2016-09-04
|
+29.95%
2023-06-01
|
-18.21%
2020-03-12
|
+63.18%
2020-04
|
-30.68%
2022-01
|
2771 | 42.2% | 47.1% | |
| 제이엔비 (452160)(452160) | 8,080.00 | 2025-09-26 | 2023-11-24 |
일일 K
분봉 K
|
22,500.00
2023-11-24
|
3,810.00
2024-12-10
|
14.3M
2025-08-12
|
0.0M
2025-05-07
|
+29.96%
2024-03-05
|
-23.30%
2024-07-31
|
+40.42%
2024-04
|
-33.66%
2024-05
|
442 | 42.3% | 54.1% | |
| 컴퍼니케이 (307930)(307930) | 6,060.00 | 2025-09-26 | 2019-05-23 |
일일 K
분봉 K
|
18,850.00
2019-05-28
|
3,535.00
2020-03-23
|
25.7M
2020-02-14
|
0.0M
2020-05-20
|
+30.00%
2025-04-21
|
-29.12%
2020-03-11
|
+58.30%
2021-03
|
-48.32%
2019-06
|
1650 | 42.2% | 47.2% | |
| 원티드랩 (376980)(376980) | 4,040.00 | 2025-09-26 | 2021-08-11 |
일일 K
분봉 K
|
80,900.00
2021-09-05
|
3,980.00
2024-11-15
|
6.9M
2021-08-12
|
0.0M
2022-02-23
|
+100.00%
2021-08-13
|
-56.69%
2021-08-16
|
+40.93%
2023-11
|
-33.09%
2021-09
|
1045 | 41.6% | 50.8% | |
| 인선이엔티 (060150)(060150) | 4,540.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,000.00
2021-04-14
|
3,750.00
2015-01-26
|
13.3M
2020-08-10
|
0.0M
2017-05-28
|
+12.87%
2019-04-18
|
-19.71%
2015-07-23
|
+19.73%
2022-08
|
-21.15%
2017-08
|
2829 | 42.9% | 44.1% | |
| 경동도시가스 (267290)(267290) | 20,150.00 | 2025-09-26 | 2017-05-12 |
일일 K
분봉 K
|
50,200.00
2017-05-21
|
12,050.00
2020-03-19
|
5.1M
2022-02-25
|
0.0M
2020-03-25
|
+50.00%
2017-05-26
|
-34.26%
2017-05-21
|
+29.43%
2022-02
|
-19.54%
2022-03
|
2090 | 43.2% | 46.4% | |
| 우리이앤엘 (153490)(153490) | 705.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,635.00
2015-04-20
|
514.00
2020-03-19
|
21.0M
2023-04-12
|
0.0M
2020-09-08
|
+29.82%
2020-10-21
|
-22.90%
2020-03-10
|
+49.64%
2020-11
|
-28.03%
2018-10
|
2699 | 44.2% | 46.5% | |
| 팬젠 (222110)(222110) | 6,020.00 | 2025-09-26 | 2016-03-11 |
일일 K
분봉 K
|
25,700.00
2016-03-11
|
3,750.00
2024-08-06
|
3.7M
2016-03-11
|
0.0M
2020-09-15
|
+29.89%
2024-09-19
|
-15.49%
2019-07-16
|
+37.33%
2023-08
|
-28.84%
2018-10
|
2398 | 41.0% | 50.0% | |
| 참좋은여행 (094850)(094850) | 7,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,950.00
2021-06-10
|
3,065.00
2020-03-19
|
8.3M
2025-08-06
|
0.0M
2020-05-19
|
+29.98%
2024-10-22
|
-15.70%
2023-10-19
|
+60.82%
2020-11
|
-26.54%
2018-10
|
2746 | 42.5% | 47.6% | |
| SG(040610) | 1,805.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,890.00
2017-02-14
|
770.00
2020-03-19
|
34.4M
2021-01-08
|
0.0M
2021-07-14
|
+29.97%
2015-10-01
|
-18.02%
2020-03-13
|
+71.43%
2021-01
|
-31.79%
2018-03
|
2749 | 46.4% | 44.6% | |
| 기아 (000270)(000270) | 100,200.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
135,000.00
2024-06-19
|
21,500.00
2020-03-23
|
25.2M
2021-01-08
|
0.0M
2020-07-06
|
+16.64%
2021-01-17
|
-14.98%
2021-02-02
|
+28.91%
2021-01
|
-28.28%
2020-03
|
3045 | 41.9% | 41.1% | |
| 삼성바이오로직스 (207940)(207940) | 1,000,000.00 | 2025-09-26 | 2016-11-10 |
일일 K
분봉 K
|
1,209,000.00
2025-02-14
|
125,500.00
2016-11-10
|
8.1M
2016-11-11
|
0.0M
2016-12-25
|
+17.79%
2018-09-06
|
-22.42%
2018-09-03
|
+28.40%
2020-04
|
-27.97%
2018-10
|
2462 | 43.9% | 43.5% | |
| 초록뱀미디어 (047820)(047820) | 6,990.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42,700.00
2021-11-19
|
735.49
2020-03-23
|
330.2M
2020-02-18
|
-
2025-01-02
|
+984.06%
2020-04-24
|
-90.00%
2020-06-24
|
+1,384.98%
2020-04
|
-90.04%
2021-10
|
2487 | 43.9% | 45.7% | |
| 파나진 (046210)(046210) | 1,694.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,350.00
2018-01-29
|
1,100.00
2020-03-23
|
20.9M
2022-12-02
|
0.0M
2021-08-09
|
+30.00%
2024-06-20
|
-29.95%
2024-05-03
|
+84.51%
2020-05
|
-38.59%
2018-10
|
2699 | 41.6% | 49.5% | |
| JTC (950170)(950170) | 6,970.00 | 2025-09-26 | 2018-04-06 |
일일 K
분봉 K
|
19,100.00
2018-04-20
|
2,420.00
2022-07-15
|
25.6M
2018-04-06
|
0.0M
2020-06-10
|
+30.00%
2022-04-20
|
-29.96%
2022-04-12
|
+36.93%
2022-02
|
-31.26%
2020-03
|
1902 | 43.2% | 48.2% | |
| 흥국화재 (000540)(000540) | 3,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,980.00
2017-08-02
|
1,295.00
2020-03-20
|
19.3M
2025-07-10
|
0.0M
2021-01-20
|
+29.89%
2024-02-04
|
-23.12%
2020-03-13
|
+34.84%
2021-02
|
-19.75%
2020-03
|
2676 | 43.0% | 47.5% | |
| 위더스제약 (330350)(330350) | 6,960.00 | 2025-09-26 | 2020-07-03 |
일일 K
분봉 K
|
34,400.00
2020-07-05
|
5,610.00
2024-12-09
|
19.3M
2023-09-26
|
0.0M
2022-01-06
|
+50.00%
2021-04-21
|
-47.87%
2020-07-05
|
+39.24%
2021-01
|
-28.78%
2020-07
|
1330 | 40.8% | 49.8% | |
| 에이루트 (096690)(096690) | 1,590.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
63,469.16
2016-03-03
|
215.00
2018-10-14
|
47.0M
2021-12-21
|
-
2025-06-18
|
+4,371.04%
2018-05-30
|
-97.60%
2017-01-20
|
+3,699.18%
2017-01
|
-86.46%
2016-07
|
2490 | 42.7% | 52.1% | |
| 에이치엘비제약 (047920)(047920) | 13,910.00 | 2025-09-26 | 2015-12-21 |
일일 K
분봉 K
|
42,050.00
2024-03-21
|
2,665.00
2020-03-23
|
23.8M
2019-04-05
|
0.0M
2016-06-19
|
+30.00%
2024-11-08
|
-29.92%
2025-03-21
|
+75.24%
2024-03
|
-35.56%
2018-10
|
2591 | 41.6% | 47.6% | |
| 상신전자 (263810)(263810) | 2,980.00 | 2025-09-26 | 2017-10-16 |
일일 K
분봉 K
|
36,150.00
2017-10-22
|
1,610.00
2020-03-19
|
30.2M
2023-05-30
|
0.0M
2020-09-02
|
+251.03%
2018-08-08
|
-73.66%
2017-11-19
|
+70.96%
2023-05
|
-35.03%
2018-10
|
2025 | 43.7% | 47.9% | |
| 원익큐브 (014190)(014190) | 1,488.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,400.00
2021-06-02
|
810.00
2020-03-23
|
91.8M
2021-03-22
|
0.0M
2016-06-26
|
+29.99%
2021-03-14
|
-18.94%
2018-08-14
|
+123.91%
2021-03
|
-25.99%
2022-09
|
2774 | 43.7% | 47.3% | |
| 용평리조트 (070960)(070960) | 3,960.00 | 2025-09-26 | 2016-05-27 |
일일 K
분봉 K
|
15,200.00
2016-05-30
|
2,350.00
2020-03-23
|
24.0M
2019-02-01
|
0.0M
2016-10-23
|
+29.92%
2019-01-29
|
-24.83%
2019-02-25
|
+56.25%
2019-01
|
-33.92%
2019-02
|
2430 | 43.7% | 45.0% | |
| 브리지텍 (064480)(064480) | 4,950.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,130.00
2023-03-14
|
1,315.00
2020-03-19
|
21.1M
2021-08-11
|
0.0M
2020-07-28
|
+29.93%
2023-02-17
|
-23.48%
2020-03-11
|
+86.80%
2023-01
|
-31.28%
2024-10
|
2758 | 43.7% | 47.3% | |
| 플루토스 (019570)(019570) | 297.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,425.00
2021-06-04
|
223.00
2025-02-18
|
120.7M
2021-02-16
|
0.0M
2017-05-01
|
+227.14%
2022-09-30
|
-66.67%
2021-04-02
|
+173.19%
2021-04
|
-37.95%
2017-01
|
2679 | 40.5% | 51.9% | |
| 실리콘투 (257720)(257720) | 44,550.00 | 2025-09-26 | 2021-09-29 |
일일 K
분봉 K
|
63,400.00
2025-06-30
|
1,695.00
2022-10-13
|
81.0M
2023-05-10
|
0.0M
2022-05-30
|
+500.08%
2022-05-24
|
-84.42%
2021-10-04
|
+392.82%
2021-10
|
-85.73%
2022-05
|
1045 | 44.3% | 47.1% | |
| 서연 (007860)(007860) | 8,900.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
26,200.00
2021-03-31
|
1,505.00
2020-03-23
|
45.6M
2021-03-04
|
0.0M
2015-07-05
|
+30.00%
2020-02-02
|
-20.44%
2020-03-11
|
+177.38%
2021-03
|
-31.73%
2019-07
|
2817 | 41.8% | 46.6% | |
| 플럼라인생명과학 (222670)(222670) | 5,930.00 | 2025-09-26 | 2015-07-28 |
일일 K
분봉 K
|
34,000.00
2015-07-30
|
3,360.00
2025-01-06
|
0.1M
2018-10-19
|
0.0M
2015-09-15
|
+15.00%
2017-09-07
|
-15.00%
2017-09-06
|
+79.93%
2018-01
|
-31.44%
2015-08
|
2473 | 42.7% | 48.4% | |
| 바이오스마트 (038460)(038460) | 2,965.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,200.00
2015-06-23
|
2,310.00
2015-01-02
|
27.2M
2024-04-22
|
0.0M
2021-05-27
|
+29.94%
2020-07-07
|
-24.50%
2020-07-17
|
+141.79%
2015-05
|
-38.55%
2018-10
|
2759 | 43.2% | 48.2% | |
| 에스티팜 (237690)(237690) | 88,900.00 | 2025-09-26 | 2016-06-23 |
일일 K
분봉 K
|
150,800.00
2021-12-29
|
12,300.00
2019-08-06
|
6.1M
2016-06-23
|
0.0M
2020-07-21
|
+29.93%
2020-10-06
|
-14.23%
2020-03-05
|
+55.73%
2020-07
|
-24.48%
2022-01
|
2484 | 40.8% | 46.5% | |
| 에스엘 (005850)(005850) | 34,550.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
47,650.00
2024-06-17
|
9,090.00
2020-03-23
|
3.6M
2021-01-08
|
0.0M
2020-07-06
|
+29.01%
2021-01-14
|
-18.48%
2020-05-11
|
+47.02%
2021-01
|
-29.76%
2018-10
|
2768 | 43.0% | 46.1% | |
| 원익IPS (240810)(240810) | 44,300.00 | 2025-09-26 | 2016-05-02 |
일일 K
분봉 K
|
59,300.00
2021-04-05
|
16,000.00
2016-05-02
|
8.8M
2024-03-29
|
0.0M
2020-05-20
|
+18.07%
2020-03-16
|
-16.87%
2020-03-12
|
+33.33%
2016-05
|
-25.63%
2020-03
|
2559 | 43.5% | 43.2% | |
| 삼일기업공사 (002290)(002290) | 3,445.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,900.00
2021-07-02
|
1,550.00
2020-03-23
|
18.2M
2022-01-21
|
0.0M
2017-03-12
|
+30.00%
2016-03-22
|
-17.51%
2020-03-15
|
+83.72%
2016-03
|
-27.19%
2021-10
|
2746 | 44.4% | 45.5% | |
| 휴온스 (084110)(084110) | 44,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
100,663.00
2015-07-21
|
16,100.00
2022-10-13
|
8.6M
2021-04-20
|
0.0M
2022-02-16
|
+29.91%
2021-04-22
|
-24.47%
2021-04-20
|
+139.03%
2021-04
|
-28.44%
2018-10
|
2722 | 46.0% | 49.3% | |
| 애니플러스 (310200)(310200) | 3,920.00 | 2025-09-26 | 2018-12-21 |
일일 K
분봉 K
|
7,020.00
2021-11-25
|
857.00
2020-03-19
|
35.8M
2021-05-06
|
0.0M
2019-01-14
|
+29.98%
2021-04-18
|
-20.00%
2020-03-10
|
+71.47%
2021-04
|
-41.41%
2020-03
|
1635 | 41.8% | 47.4% | |
| 호전실업 (111110)(111110) | 7,780.00 | 2025-09-26 | 2017-02-02 |
일일 K
분봉 K
|
25,400.00
2017-02-06
|
6,400.00
2024-08-05
|
3.3M
2022-11-30
|
0.0M
2017-02-19
|
+10.13%
2021-08-24
|
-22.68%
2021-10-12
|
+26.60%
2021-04
|
-25.74%
2021-11
|
2167 | 43.8% | 47.0% | |
| 이월드 (084680)(084680) | 1,457.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,720.00
2019-11-19
|
1,200.00
2023-10-24
|
180.2M
2024-01-11
|
0.0M
2020-03-19
|
+30.00%
2015-08-10
|
-23.08%
2015-08-11
|
+71.83%
2015-09
|
-26.03%
2016-09
|
2835 | 41.9% | 46.5% | |
| HLB (028300)(028300) | 38,750.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
167,800.00
2019-11-03
|
3,043.00
2015-01-07
|
66.0M
2021-02-16
|
0.0M
2016-07-24
|
+143.18%
2017-04-28
|
-65.86%
2018-05-08
|
+143.48%
2019-10
|
-71.28%
2018-07
|
2980 | 46.8% | 49.7% | |
| 코리아써우 (007815)(007815) | 6,740.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
14,150.00
2022-05-04
|
2,000.00
2020-03-19
|
2.8M
2023-02-15
|
0.0M
2018-10-18
|
+29.87%
2023-11-29
|
-16.58%
2020-03-06
|
+44.51%
2020-12
|
-24.94%
2020-03
|
1826 | 44.9% | 46.5% | |