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 | ||||||
| 세아제강 (306200)(306200) | 125,000.00 | 2025-09-26 | 2018-10-05 |
일일 K
분봉 K
|
217,500.00
2025-03-06
|
27,800.00
2020-03-23
|
0.3M
2018-10-05
|
0.0M
2024-01-23
|
+16.87%
2023-04-11
|
-12.69%
2022-07-14
|
+40.22%
2020-08
|
-28.47%
2020-03
|
1752 | 43.6% | 48.7% | |
| 이노션 (214320)(214320) | 18,240.00 | 2025-09-26 | 2015-07-17 |
일일 K
분봉 K
|
88,800.00
2016-05-31
|
16,290.00
2025-04-09
|
1.0M
2015-07-17
|
0.0M
2016-01-17
|
+100.00%
2022-03-08
|
-51.96%
2022-07-19
|
+19.29%
2016-01
|
-51.27%
2022-02
|
2562 | 44.7% | 47.8% | |
| 신한글로벌액티브리츠 (481850)(481850) | 1,438.00 | 2025-09-26 | 2024-07-01 |
일일 K
분봉 K
|
3,090.00
2024-07-01
|
1,360.00
2025-09-01
|
20.0M
2024-07-01
|
0.0M
2024-12-27
|
+3.54%
2025-02-14
|
-7.72%
2025-02-10
|
+1.99%
2024-07
|
-12.75%
2024-10
|
293 | 43.3% | 48.5% | |
| KPX홀딩스 (092230)(092230) | 67,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
125,000.00
2020-11-13
|
35,500.00
2020-03-24
|
3.0M
2020-11-13
|
0.0M
2016-03-01
|
+29.97%
2020-10-05
|
-26.17%
2020-10-07
|
+37.35%
2020-11
|
-16.23%
2020-03
|
2667 | 44.6% | 43.7% | |
| 유비온 (084440)(084440) | 1,047.00 | 2025-09-26 | 2015-01-22 |
일일 K
분봉 K
|
15,350.00
2022-02-07
|
706.00
2017-01-18
|
26.4M
2023-06-26
|
0.0M
2015-03-19
|
+475.00%
2021-05-14
|
-82.93%
2020-04-08
|
+110.13%
2016-10
|
-78.24%
2020-10
|
2409 | 41.3% | 46.4% | |
| U Bion(084440) | 1,047.00 | 2025-09-26 | 2024-09-10 |
일일 K
분봉 K
|
1,650.00
2024-12-17
|
728.00
2024-11-15
|
15.0M
2024-12-17
|
0.0M
2025-07-08
|
+30.00%
2024-09-27
|
-9.29%
2024-12-18
|
+40.05%
2024-09
|
-15.66%
2024-10
|
242 | 46.3% | 48.8% | |
| 미원상사 (002840)(002840) | 152,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
270,000.00
2017-05-26
|
33,554.00
2018-01-22
|
0.1M
2019-03-29
|
0.0M
2015-12-01
|
+26.64%
2019-02-18
|
-84.54%
2018-01-18
|
+46.69%
2019-02
|
-84.85%
2018-01
|
2616 | 44.0% | 42.9% | |
| 제이에스티나 (026040)(026040) | 3,795.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
22,100.00
2015-06-22
|
1,275.00
2020-03-19
|
14.6M
2023-01-12
|
0.0M
2021-05-17
|
+29.98%
2023-01-11
|
-21.83%
2025-04-03
|
+61.68%
2019-01
|
-32.69%
2019-02
|
2754 | 42.5% | 48.6% | |
| 태림포장 (011280)(011280) | 1,892.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,450.00
2019-06-11
|
1,820.00
2024-12-09
|
67.4M
2020-09-02
|
0.0M
2015-03-22
|
+29.96%
2019-05-02
|
-21.10%
2020-03-11
|
+45.83%
2020-11
|
-23.08%
2022-09
|
2781 | 41.1% | 47.5% | |
| 극동유화 (014530)(014530) | 3,295.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39,400.00
2016-04-03
|
2,030.00
2020-03-23
|
62.9M
2020-01-08
|
0.0M
2020-03-24
|
+900.00%
2015-04-03
|
-90.02%
2015-08-24
|
+74.50%
2021-03
|
-19.65%
2021-11
|
2741 | 42.6% | 44.1% | |
| 밀리의 서재 (418470)(418470) | 14,050.00 | 2025-09-26 | 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% | |
| 대성홀딩스 (016710)(016710) | 8,410.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
139,000.00
2023-03-30
|
6,080.00
2018-10-31
|
18.5M
2023-04-28
|
0.0M
2017-06-06
|
+13.99%
2017-06-07
|
-29.98%
2023-04-21
|
+25.70%
2020-06
|
-74.87%
2023-04
|
2679 | 46.7% | 43.3% | |
| 아바텍 (149950)(149950) | 9,330.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
27,400.00
2021-10-06
|
4,500.00
2020-03-23
|
2.0M
2019-04-25
|
0.0M
2021-06-17
|
+22.18%
2018-10-02
|
-14.60%
2015-04-21
|
+64.93%
2021-01
|
-31.27%
2024-07
|
2667 | 43.5% | 49.2% | |
| 한컴라이프케어 (372910)(372910) | 2,795.00 | 2025-09-26 | 2021-08-17 |
일일 K
분봉 K
|
17,600.00
2021-08-17
|
2,675.00
2025-09-01
|
37.5M
2024-09-06
|
0.0M
2022-08-31
|
+29.93%
2021-11-19
|
-15.57%
2022-09-21
|
+33.19%
2024-04
|
-25.69%
2022-01
|
1060 | 40.7% | 48.1% | |
| 강스템바이오텍 (217730)(217730) | 1,490.00 | 2025-09-26 | 2015-12-21 |
일일 K
분봉 K
|
24,400.00
2019-01-02
|
1,080.00
2025-09-02
|
30.3M
2020-12-23
|
0.0M
2021-12-16
|
+29.87%
2024-05-30
|
-29.93%
2024-06-27
|
+61.29%
2016-01
|
-43.05%
2024-07
|
2546 | 45.1% | 49.3% | |
| 아세아시멘트 (183190)(183190) | 12,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
209,000.00
2018-05-28
|
4,150.00
2020-03-23
|
1.7M
2024-06-05
|
0.0M
2017-11-19
|
+900.00%
2020-04-10
|
-90.49%
2021-08-31
|
+950.19%
2021-10
|
-92.54%
2020-03
|
2695 | 44.0% | 48.4% | |
| CJ프레시웨이 (051500)(051500) | 27,900.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
91,400.00
2015-09-01
|
11,300.00
2020-03-23
|
0.7M
2021-06-11
|
0.0M
2021-06-17
|
+15.99%
2015-11-02
|
-17.61%
2020-03-12
|
+33.44%
2020-04
|
-29.86%
2020-03
|
2720 | 44.0% | 48.2% | |
| 미래에셋맵스리츠 (357250)(357250) | 2,780.00 | 2025-09-26 | 2020-08-05 |
일일 K
분봉 K
|
5,360.00
2021-06-03
|
2,290.00
2024-12-09
|
1.9M
2020-08-05
|
0.0M
2022-08-24
|
+5.75%
2020-08-05
|
-5.92%
2023-10-24
|
+9.54%
2020-08
|
-13.83%
2022-10
|
1254 | 42.7% | 41.7% | |
| 태양 (053620)(053620) | 6,470.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,200.00
2016-08-16
|
5,340.00
2020-03-19
|
3.1M
2021-03-25
|
0.0M
2016-09-25
|
+17.80%
2021-03-19
|
-20.10%
2015-08-06
|
+19.52%
2021-03
|
-17.37%
2022-06
|
2655 | 46.9% | 42.8% | |
| CJ제일제당 (097950)(097950) | 230,500.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
498,500.00
2021-08-06
|
148,000.00
2020-03-19
|
0.9M
2025-08-26
|
0.0M
2020-03-24
|
+21.29%
2020-03-11
|
-26.19%
2020-03-10
|
+27.34%
2020-04
|
-20.24%
2019-08
|
2841 | 42.6% | 45.1% | |
| CJ제일제당 우 (097955)(097955) | 138,200.00 | 2025-09-26 | 2018-03-08 |
일일 K
분봉 K
|
235,500.00
2021-01-27
|
68,500.00
2020-03-24
|
0.1M
2020-08-12
|
0.0M
2022-08-25
|
+12.05%
2020-03-16
|
-19.33%
2020-03-13
|
+23.75%
2020-04
|
-15.31%
2020-03
|
1835 | 45.5% | 43.9% | |
| 한솔홀딩스 (004150)(004150) | 3,215.00 | 2025-09-26 | 2015-01-26 |
일일 K
분봉 K
|
11,400.00
2015-05-26
|
1,965.00
2020-03-19
|
4.4M
2015-01-26
|
0.0M
2021-01-21
|
+11.68%
2015-05-06
|
-14.00%
2020-03-12
|
+28.82%
2015-05
|
-23.99%
2017-11
|
2663 | 42.3% | 45.2% | |
| 더네이쳐홀딩스 (298540)(298540) | 10,080.00 | 2025-09-26 | 2020-07-27 |
일일 K
분봉 K
|
74,700.00
2021-07-18
|
8,560.00
2025-03-14
|
5.7M
2020-07-27
|
0.0M
2021-08-17
|
+100.00%
2020-08-13
|
-54.69%
2020-08-14
|
+98.20%
2021-01
|
-44.21%
2021-05
|
1309 | 44.6% | 48.6% | |
| KEC (092220)(092220) | 823.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,080.00
2021-11-21
|
475.00
2020-03-23
|
286.7M
2020-10-15
|
0.0M
2015-05-05
|
+29.96%
2018-05-02
|
-25.52%
2021-10-17
|
+63.92%
2017-08
|
-28.10%
2022-06
|
2891 | 43.2% | 46.8% | |
| 현대건설 (000720)(000720) | 54,800.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
85,100.00
2025-06-25
|
19,200.00
2020-03-20
|
16.1M
2018-05-28
|
0.0M
2016-09-18
|
+29.89%
2018-04-29
|
-17.34%
2020-03-08
|
+45.54%
2018-04
|
-32.52%
2018-10
|
3026 | 41.4% | 44.6% | |
| 한국자산신탁 (123890)(123890) | 2,280.00 | 2025-09-26 | 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% | |
| 이노진 (344860)(344860) | 1,732.00 | 2025-09-26 | 2020-04-27 |
일일 K
분봉 K
|
20,900.00
2022-02-28
|
234.00
2021-03-02
|
10.3M
2023-08-18
|
0.0M
2022-07-05
|
+474.76%
2020-04-28
|
-82.56%
2020-07-06
|
+554.87%
2020-04
|
-82.79%
2020-07
|
1136 | 44.4% | 46.3% | |
| KSS해운 (044450)(044450) | 9,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,250.00
2016-02-14
|
5,300.00
2020-03-19
|
16.5M
2021-05-13
|
0.0M
2016-09-04
|
+100.00%
2015-03-13
|
-50.67%
2015-03-16
|
+17.46%
2023-06
|
-15.00%
2022-09
|
2685 | 43.0% | 46.0% | |
| 바이브컴퍼니 (301300)(301300) | 4,545.00 | 2025-09-26 | 2020-10-28 |
일일 K
분봉 K
|
64,400.00
2021-11-21
|
3,250.00
2024-11-18
|
5.3M
2020-11-06
|
0.0M
2021-03-16
|
+100.00%
2021-04-08
|
-54.67%
2022-01-24
|
+117.51%
2023-01
|
-52.52%
2021-03
|
1249 | 42.8% | 52.7% | |
| 에이치피오 (357230)(357230) | 2,720.00 | 2025-09-26 | 2021-05-14 |
일일 K
분봉 K
|
19,604.00
2021-07-21
|
2,335.00
2024-12-09
|
12.5M
2023-01-16
|
0.0M
2025-08-06
|
+114.24%
2022-09-19
|
-55.04%
2022-08-05
|
+104.62%
2022-04
|
-57.12%
2022-06
|
1086 | 44.9% | 47.1% | |
| 매일유업 (005990)(005990) | 10,860.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
50,600.00
2017-04-23
|
6,100.00
2020-03-23
|
6.4M
2017-06-05
|
0.0M
2022-03-22
|
+101.87%
2016-11-04
|
-51.24%
2016-08-10
|
+20.32%
2016-11
|
-55.06%
2015-05
|
2645 | 45.1% | 45.5% | |
| 진로발효 (018120)(018120) | 18,990.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
52,600.00
2015-06-30
|
13,180.00
2023-07-26
|
0.5M
2020-02-20
|
0.0M
2016-06-19
|
+14.77%
2015-06-17
|
-11.34%
2020-03-09
|
+25.78%
2015-06
|
-16.46%
2023-07
|
2626 | 43.5% | 44.3% | |
| HD현대인프라코어 (042670)(042670) | 15,340.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
17,770.00
2025-08-11
|
2,062.40
2020-03-19
|
51.2M
2021-07-21
|
0.0M
2022-01-19
|
+29.86%
2020-06-15
|
-26.91%
2021-09-05
|
+59.17%
2016-03
|
-43.26%
2021-08
|
2974 | 42.5% | 45.3% | |
| 녹십자홀딩스2우 (005257)(005257) | 27,000.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
287,000.00
2020-08-06
|
12,350.00
2020-03-20
|
0.7M
2020-11-04
|
0.0M
2019-09-03
|
+30.00%
2019-08-30
|
-23.65%
2020-06-30
|
+311.41%
2020-07
|
-36.97%
2022-06
|
1853 | 38.2% | 51.8% | |
| SJM홀딩스 (025530)(025530) | 3,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,540.00
2015-04-08
|
1,915.00
2020-03-20
|
14.2M
2023-05-12
|
0.0M
2019-09-27
|
+29.89%
2023-05-02
|
-14.03%
2015-02-27
|
+61.25%
2023-05
|
-22.16%
2022-12
|
2664 | 45.3% | 43.4% | |
| 비나텍 (126340)(126340) | 44,950.00 | 2025-09-26 | 2015-01-15 |
일일 K
분봉 K
|
82,300.00
2023-04-23
|
1,563.00
2015-02-11
|
1.2M
2020-09-23
|
0.0M
2015-02-03
|
+23.20%
2023-04-19
|
-23.75%
2020-09-18
|
+60.46%
2020-06
|
-41.28%
2015-11
|
2349 | 44.3% | 46.1% | |
| 휴맥스 (115160)(115160) | 985.00 | 2025-09-26 | 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% | |
| HLB테라퓨틱스 (115450)(115450) | 3,130.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
54,700.00
2018-04-08
|
1,260.00
2015-01-16
|
25.9M
2022-06-10
|
0.0M
2017-10-15
|
+124.96%
2022-12-11
|
-59.44%
2021-03-21
|
+123.82%
2021-10
|
-71.88%
2021-03
|
2844 | 46.9% | 49.2% | |
| YM Co Ltd (007530)(007530) | 2,680.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,450.00
2016-11-27
|
733.33
2020-03-19
|
7.1M
2016-07-08
|
0.0M
2021-07-19
|
+50.00%
2019-10-08
|
-38.32%
2021-03-28
|
+89.72%
2016-07
|
-37.66%
2018-10
|
2565 | 44.2% | 48.9% | |
| HDC Holdings Co Ltd (012630)(012630) | 17,860.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
79,500.00
2015-07-10
|
5,080.00
2023-01-03
|
7.9M
2019-11-12
|
0.0M
2020-06-08
|
+34.49%
2017-09-05
|
-29.20%
2017-09-14
|
+21.53%
2020-04
|
-32.25%
2022-01
|
2790 | 43.9% | 44.6% | |
| PSK Inc (319660)(319660) | 31,250.00 | 2025-09-26 | 2019-05-10 |
일일 K
분봉 K
|
50,200.00
2022-04-24
|
5,675.00
2020-03-19
|
3.9M
2019-05-10
|
0.0M
2025-07-16
|
+100.00%
2019-08-06
|
-55.74%
2020-06-09
|
+117.75%
2021-10
|
-65.65%
2020-03
|
1695 | 45.8% | 47.9% | |
| 휴마시스 (205470)(205470) | 1,336.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2022-02-02
|
1,140.00
2019-08-06
|
225.4M
2021-07-09
|
0.0M
2015-10-13
|
+300.00%
2021-03-03
|
-80.35%
2021-04-22
|
+377.99%
2022-07
|
-86.46%
2021-05
|
2813 | 40.6% | 46.3% | |
| 바스칸바이오제약 (354390)(354390) | 5,340.00 | 2025-09-26 | 2022-07-20 |
일일 K
분봉 K
|
11,800.00
2022-07-20
|
3,400.00
2024-10-02
|
0.0M
2025-04-16
|
0.0M
2022-11-21
|
+15.00%
2022-09-08
|
-16.37%
2023-08-18
|
+27.98%
2022-08
|
-50.34%
2022-07
|
647 | 38.2% | 46.5% | |
| 스피어 (347700)(347700) | 9,790.00 | 2025-09-26 | 2021-03-23 |
일일 K
분봉 K
|
25,050.00
2021-03-23
|
1,613.00
2024-06-24
|
12.0M
2021-03-23
|
0.0M
2021-09-09
|
+30.00%
2025-08-01
|
-29.90%
2023-12-14
|
+44.99%
2024-07
|
-36.52%
2022-06
|
1141 | 42.0% | 52.3% | |
| 지엠비코리아 (013870)(013870) | 3,985.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,150.00
2019-01-22
|
2,390.00
2020-03-23
|
15.6M
2020-09-15
|
0.0M
2017-08-15
|
+29.89%
2020-08-27
|
-18.75%
2020-03-16
|
+41.54%
2018-12
|
-34.91%
2020-03
|
2741 | 43.6% | 47.2% | |
| 성신양회 (004980)(004980) | 9,740.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,350.00
2015-07-16
|
3,920.00
2020-03-17
|
13.8M
2021-12-17
|
0.0M
2020-05-20
|
+30.00%
2018-05-04
|
-20.15%
2019-02-28
|
+74.63%
2018-04
|
-33.64%
2018-10
|
2800 | 41.0% | 48.0% | |
| 모비스 (250060)(250060) | 2,655.00 | 2025-09-26 | 2016-09-08 |
일일 K
분봉 K
|
8,100.00
2023-10-18
|
1,100.00
2020-03-19
|
74.6M
2023-08-04
|
0.0M
2016-09-28
|
+30.00%
2023-08-22
|
-28.30%
2023-07-11
|
+96.73%
2023-09
|
-22.78%
2022-06
|
2321 | 42.1% | 46.0% | |
| DN오토모티브 (007340)(007340) | 22,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
95,100.00
2023-07-09
|
11,040.00
2022-10-27
|
1.3M
2022-11-09
|
0.0M
2020-05-26
|
+400.00%
2022-09-15
|
-80.70%
2022-08-31
|
+55.22%
2015-11
|
-80.48%
2022-09
|
2670 | 44.9% | 46.1% | |
| KB발해인프라 (415640)(415640) | 8,810.00 | 2025-09-26 | 2024-11-29 |
일일 K
분봉 K
|
8,990.00
2025-09-01
|
7,070.00
2025-03-11
|
9.6M
2024-11-29
|
0.0M
2025-03-21
|
+2.84%
2025-06-18
|
-4.14%
2025-06-27
|
+-3.60%
2024-12
|
-3.60%
2024-12
|
191 | 47.1% | 42.9% | |
| 씨엔알리서치 (359090)(359090) | 969.00 | 2025-09-26 | 2020-09-23 |
일일 K
분봉 K
|
3,145.00
2021-09-29
|
894.00
2025-04-09
|
76.1M
2024-04-19
|
0.0M
2021-03-26
|
+29.93%
2024-03-27
|
-17.00%
2021-04-06
|
+52.47%
2024-04
|
-22.22%
2022-09
|
1166 | 41.5% | 44.5% | |