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 | ||||||
| 제이앤티씨 (204270)(204270) | 24,000.00 | 2025-09-29 | 2020-03-04 |
일일 K
분봉 K
|
33,050.00
2024-07-04
|
4,340.00
2022-09-30
|
19.9M
2024-04-08
|
0.0M
2020-05-19
|
+29.82%
2024-04-01
|
-17.52%
2024-04-02
|
+58.70%
2024-06
|
-23.51%
2024-07
|
1406 | 42.5% | 49.1% | |
| 신원 (009270)(009270) | 1,681.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,035.00
2021-10-21
|
982.00
2020-03-19
|
148.4M
2021-09-27
|
0.0M
2017-07-23
|
+29.94%
2018-04-27
|
-21.15%
2019-02-28
|
+52.47%
2019-01
|
-32.58%
2018-10
|
2872 | 42.6% | 43.6% | |
| 벨로크 (424760)(424760) | 962.00 | 2025-09-29 | 2022-07-22 |
일일 K
분봉 K
|
3,950.00
2023-02-22
|
673.00
2024-12-09
|
13.6M
2025-04-24
|
0.0M
2022-08-18
|
+25.17%
2025-04-24
|
-17.21%
2024-08-01
|
+21.43%
2023-01
|
-28.49%
2024-11
|
736 | 42.5% | 48.4% | |
| 삼성증권 (016360)(016360) | 72,200.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
80,900.00
2025-07-15
|
20,450.00
2020-03-23
|
20.7M
2018-04-06
|
0.0M
2020-06-03
|
+17.34%
2020-03-11
|
-14.39%
2020-03-06
|
+24.53%
2015-04
|
-17.82%
2018-10
|
2901 | 45.7% | 43.1% | |
| 한창산업 (079170)(079170) | 7,250.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
18,970.00
2023-05-03
|
3,505.00
2020-03-17
|
7.8M
2023-10-17
|
0.0M
2016-12-18
|
+30.00%
2021-06-14
|
-14.20%
2015-08-11
|
+40.98%
2022-09
|
-28.08%
2021-11
|
2707 | 45.1% | 46.5% | |
| 에쎈테크 (043340)(043340) | 484.00 | 2025-09-29 | 2015-01-14 |
일일 K
분봉 K
|
2,365.00
2017-11-02
|
416.00
2015-01-20
|
74.2M
2021-07-20
|
0.0M
2021-05-10
|
+29.96%
2016-03-30
|
-18.81%
2024-07-17
|
+87.71%
2020-03
|
-29.68%
2017-11
|
2708 | 43.2% | 45.9% | |
| 펄어비스 (263750)(263750) | 36,450.00 | 2025-09-29 | 2017-09-14 |
일일 K
분봉 K
|
402,000.00
2021-02-07
|
26,600.00
2024-04-16
|
9.4M
2021-08-27
|
0.0M
2021-06-03
|
+400.00%
2019-06-13
|
-81.28%
2020-03-22
|
+524.80%
2021-01
|
-80.69%
2020-08
|
2192 | 45.2% | 44.7% | |
| 평화산업 (090080)(090080) | 975.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,484.00
2018-07-02
|
739.00
2020-03-23
|
73.3M
2025-05-09
|
0.0M
2020-05-13
|
+30.00%
2023-05-07
|
-21.23%
2018-04-17
|
+114.69%
2018-01
|
-27.80%
2018-07
|
2758 | 42.0% | 47.5% | |
| 휴림에이텍 (078590)(078590) | 489.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,370.00
2020-08-13
|
445.00
2025-08-04
|
84.8M
2019-08-20
|
0.0M
2016-10-16
|
+186.35%
2023-11-19
|
-63.86%
2017-04-03
|
+456.93%
2018-09
|
-73.42%
2017-04
|
2100 | 44.0% | 48.6% | |
| 모나리자 (012690)(012690) | 2,465.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,790.00
2020-02-03
|
2,120.00
2018-10-30
|
53.3M
2020-02-20
|
0.0M
2020-03-25
|
+30.00%
2020-01-21
|
-28.59%
2020-01-30
|
+147.76%
2020-01
|
-33.30%
2020-02
|
2849 | 41.8% | 46.3% | |
| LX하우시스우 (108675)(108675) | 17,270.00 | 2025-09-29 | 2018-04-05 |
일일 K
분봉 K
|
52,700.00
2021-05-11
|
12,800.00
2020-03-23
|
1.2M
2021-01-26
|
0.0M
2025-05-07
|
+29.97%
2022-10-14
|
-18.28%
2020-06-10
|
+43.37%
2020-04
|
-28.40%
2020-03
|
1803 | 45.8% | 46.1% | |
| 소룩스 (290690)(290690) | 4,970.00 | 2025-09-29 | 2020-11-06 |
일일 K
분봉 K
|
44,000.00
2024-01-05
|
605.00
2021-12-01
|
198.2M
2020-11-06
|
0.0M
2023-12-27
|
+1,400.62%
2022-02-14
|
-93.67%
2020-12-04
|
+496.51%
2024-03
|
-72.58%
2023-10
|
1223 | 44.0% | 51.6% | |
| 대륙제관 (004780)(004780) | 3,730.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,950.00
2015-06-22
|
2,425.00
2020-03-19
|
14.0M
2021-09-17
|
0.0M
2021-08-26
|
+17.38%
2016-02-01
|
-19.75%
2015-08-04
|
+28.93%
2020-04
|
-24.22%
2018-10
|
2691 | 45.4% | 44.5% | |
| 씨큐브 (101240)(101240) | 4,980.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,217.00
2015-04-13
|
3,475.00
2024-12-09
|
22.3M
2023-05-18
|
0.0M
2016-12-11
|
+32.60%
2016-06-02
|
-25.03%
2017-06-04
|
+31.95%
2023-05
|
-22.53%
2020-03
|
2663 | 45.4% | 49.3% | |
| 원익큐브 (014190)(014190) | 1,495.00 | 2025-09-29 | 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% | |
| DSR (155660)(155660) | 3,740.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,150.00
2017-03-27
|
2,160.00
2020-03-23
|
18.2M
2017-03-10
|
0.0M
2016-08-15
|
+30.00%
2016-09-27
|
-23.37%
2017-04-10
|
+90.74%
2016-11
|
-42.51%
2017-04
|
2733 | 44.8% | 46.8% | |
| GS 글로벌 (001250)(001250) | 2,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,990.00
2015-03-15
|
987.00
2020-03-19
|
149.7M
2024-06-24
|
0.0M
2020-03-25
|
+40.64%
2016-01-22
|
-32.11%
2015-06-24
|
+75.24%
2022-04
|
-28.91%
2018-10
|
2833 | 42.6% | 46.0% | |
| 케이바이오 (038530)(038530) | 251.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,800.00
2015-06-18
|
209.00
2024-12-10
|
247.7M
2021-01-20
|
0.0M
2021-07-15
|
+882.64%
2015-04-13
|
-86.25%
2017-03-03
|
+892.70%
2015-04
|
-47.61%
2020-06
|
2628 | 39.3% | 51.7% | |
| Shinhan 16th Special Purpose Acquisition Company Co Ltd (496070)(496070) | 2,010.00 | 2025-09-29 | 2025-05-29 |
일일 K
분봉 K
|
3,750.00
2025-05-29
|
1,998.00
2025-08-11
|
95.1M
2025-05-29
|
0.0M
2025-08-07
|
+0.50%
2025-06-04
|
-2.88%
2025-05-30
|
-
-
|
-
-
|
73 | 26.0% | 27.4% | |
| 하나투어 (039130)(039130) | 50,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
205,000.00
2015-07-20
|
26,600.00
2020-03-19
|
2.6M
2019-04-17
|
0.0M
2020-03-26
|
+16.54%
2015-06-16
|
-23.52%
2020-03-10
|
+31.43%
2020-11
|
-28.67%
2022-06
|
2875 | 44.1% | 46.6% | |
| 스피어 (347700)(347700) | 10,090.00 | 2025-09-29 | 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% | |
| 인트론바이오 (048530)(048530) | 3,790.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
93,400.00
2016-03-04
|
3,350.00
2025-03-31
|
21.5M
2023-08-22
|
0.0M
2017-09-24
|
+100.00%
2017-03-24
|
-54.70%
2018-02-05
|
+82.50%
2023-08
|
-56.05%
2018-07
|
2830 | 42.7% | 48.4% | |
| 제노레이 (122310)(122310) | 5,070.00 | 2025-09-29 | 2018-05-28 |
일일 K
분봉 K
|
34,350.00
2020-02-16
|
4,510.00
2020-03-19
|
5.1M
2018-05-28
|
0.0M
2020-08-12
|
+200.01%
2019-10-17
|
-69.55%
2018-06-17
|
+30.15%
2020-04
|
-65.41%
2018-09
|
1862 | 42.7% | 46.7% | |
| 티에스아이 (277880)(277880) | 5,080.00 | 2025-09-29 | 2017-10-30 |
일일 K
분봉 K
|
18,700.00
2020-08-17
|
3,010.00
2017-10-30
|
18.2M
2021-09-30
|
0.0M
2017-11-07
|
+100.00%
2020-07-22
|
-56.82%
2020-08-07
|
+90.07%
2018-06
|
-49.15%
2020-08
|
1741 | 42.2% | 47.7% | |
| 태경산업 (015890)(015890) | 5,080.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,600.00
2023-05-03
|
3,170.00
2020-03-19
|
25.3M
2021-07-06
|
0.0M
2015-07-19
|
+30.00%
2023-07-17
|
-24.41%
2023-07-19
|
+41.21%
2021-03
|
-22.63%
2020-03
|
2730 | 43.3% | 45.1% | |
| 우리로 (046970)(046970) | 1,276.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,600.00
2015-11-24
|
970.00
2022-10-27
|
92.5M
2023-08-28
|
0.0M
2020-06-11
|
+29.99%
2025-01-22
|
-13.58%
2019-08-01
|
+92.16%
2023-08
|
-27.27%
2022-06
|
2467 | 41.3% | 49.3% | |
| 나라셀라 (405920)(405920) | 2,555.00 | 2025-09-29 | 2023-06-02 |
일일 K
분봉 K
|
19,470.00
2023-06-18
|
2,100.00
2025-04-07
|
8.2M
2023-06-09
|
0.0M
2025-05-02
|
+100.00%
2023-06-02
|
-52.90%
2023-06-16
|
+30.82%
2023-11
|
-17.08%
2024-11
|
569 | 41.7% | 51.1% | |
| 미래컴퍼니 (049950)(049950) | 15,370.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
157,400.00
2018-06-10
|
5,228.00
2015-02-05
|
6.1M
2023-03-02
|
0.0M
2017-12-10
|
+29.96%
2023-02-21
|
-28.71%
2020-03-13
|
+59.43%
2016-01
|
-35.81%
2020-03
|
2784 | 45.9% | 48.6% | |
| 한글과컴퓨터 (030520)(030520) | 25,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,450.00
2024-01-22
|
6,320.00
2020-03-23
|
29.5M
2024-01-10
|
0.0M
2017-12-10
|
+29.99%
2024-01-07
|
-21.13%
2024-01-25
|
+67.70%
2024-01
|
-22.26%
2022-01
|
2797 | 41.3% | 46.3% | |
| DHX Company Co Ltd (031860)(031860) | 770.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,250.00
2022-05-02
|
195.00
2024-03-17
|
22.9M
2017-06-13
|
0.0M
2017-05-09
|
+1,042.15%
2023-10-05
|
-90.00%
2022-04-26
|
+1,547.89%
2023-04
|
-54.47%
2019-06
|
2728 | 41.3% | 50.6% | |
| 에코캡 (128540)(128540) | 1,803.00 | 2025-09-29 | 2018-12-05 |
일일 K
분봉 K
|
12,450.00
2022-06-14
|
920.00
2020-03-19
|
28.6M
2021-12-14
|
0.0M
2025-07-16
|
+35.92%
2020-08-02
|
-33.00%
2021-03-29
|
+72.68%
2021-10
|
-46.07%
2021-11
|
1737 | 45.5% | 51.2% | |
| 에스트래픽 (234300)(234300) | 3,900.00 | 2025-09-29 | 2017-12-05 |
일일 K
분봉 K
|
26,600.00
2018-05-21
|
1,875.00
2020-03-23
|
39.3M
2021-03-25
|
0.0M
2022-02-10
|
+50.14%
2020-03-12
|
-37.16%
2020-01-27
|
+64.02%
2021-03
|
-53.29%
2018-10
|
2022 | 44.4% | 48.3% | |
| 보로노이 (310210)(310210) | 156,500.00 | 2025-09-29 | 2022-06-24 |
일일 K
분봉 K
|
153,800.00
2025-09-11
|
16,210.00
2022-10-13
|
4.8M
2022-07-05
|
0.0M
2023-02-07
|
+29.86%
2022-06-28
|
-24.64%
2022-09-15
|
+44.34%
2024-07
|
-37.36%
2023-10
|
820 | 47.3% | 48.9% | |
| 듀오백 (073190)(073190) | 1,827.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,240.00
2021-02-24
|
1,425.00
2020-03-24
|
6.5M
2017-01-11
|
0.0M
2017-01-22
|
+29.92%
2025-03-21
|
-30.00%
2025-03-14
|
+79.83%
2017-01
|
-48.54%
2021-03
|
2664 | 44.8% | 46.3% | |
| 티에스이 (131290)(131290) | 52,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
89,000.00
2022-05-26
|
5,610.00
2018-10-30
|
3.1M
2019-03-21
|
0.0M
2020-08-19
|
+29.91%
2015-09-10
|
-17.93%
2020-03-13
|
+57.35%
2019-12
|
-30.40%
2022-06
|
2739 | 43.8% | 47.5% | |
| KBI메탈 (024840)(024840) | 1,848.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,775.00
2016-06-21
|
612.00
2016-12-04
|
85.2M
2024-05-14
|
0.0M
2021-06-14
|
+550.00%
2016-06-17
|
-80.00%
2016-05-27
|
+150.20%
2016-10
|
-82.97%
2016-07
|
2734 | 43.7% | 48.4% | |
| 환인제약 (016580)(016580) | 10,620.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,000.00
2018-02-12
|
9,950.00
2020-03-23
|
3.0M
2018-02-12
|
0.0M
2017-09-03
|
+12.83%
2018-01-10
|
-13.46%
2016-02-02
|
+16.33%
2018-11
|
-19.11%
2016-02
|
2736 | 41.2% | 44.7% | |
| 삼일 (032280)(032280) | 1,335.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,200.00
2021-09-13
|
1,200.00
2020-03-20
|
27.2M
2021-08-11
|
0.0M
2021-07-05
|
+30.00%
2021-08-31
|
-29.89%
2021-09-24
|
+104.59%
2021-08
|
-54.96%
2021-11
|
2722 | 44.4% | 45.5% | |
| 케이이엠텍 (106080)(106080) | 1,606.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
310,800.00
2016-07-21
|
508.00
2017-09-10
|
6.5M
2023-03-29
|
0.0M
2017-06-18
|
+28,742.52%
2017-08-30
|
-99.55%
2017-05-23
|
+22,019.66%
2018-05
|
-96.39%
2016-07
|
1605 | 43.4% | 52.1% | |
| 원티드랩 (376980)(376980) | 4,035.00 | 2025-09-29 | 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% | |
| 유라테크 (048430)(048430) | 8,110.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,930.00
2025-04-08
|
3,310.00
2020-03-23
|
16.4M
2023-06-29
|
0.0M
2017-06-06
|
+30.00%
2015-10-29
|
-27.53%
2025-04-17
|
+100.66%
2020-07
|
-28.13%
2022-06
|
2808 | 41.5% | 46.7% | |
| 케이디켐 (221980)(221980) | 10,820.00 | 2025-09-29 | 2015-11-19 |
일일 K
분봉 K
|
23,350.00
2016-05-12
|
9,330.00
2020-03-23
|
1.0M
2022-08-22
|
0.0M
2020-07-21
|
+23.90%
2021-03-30
|
-7.55%
2022-08-12
|
+24.69%
2021-11
|
-18.09%
2022-01
|
2435 | 42.1% | 43.0% | |
| 크리스탈신소재 (900250)(900250) | 820.00 | 2025-09-29 | 2016-01-28 |
일일 K
분봉 K
|
5,120.00
2023-06-14
|
715.00
2022-10-13
|
149.8M
2023-05-15
|
0.0M
2020-07-06
|
+29.98%
2023-05-01
|
-19.49%
2020-03-12
|
+115.79%
2023-05
|
-29.05%
2018-10
|
2553 | 40.5% | 47.9% | |
| F(007700) | 19,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
139,000.00
2021-02-21
|
11,130.00
2025-04-22
|
5.4M
2022-11-22
|
0.0M
2015-06-28
|
+100.00%
2019-07-19
|
-55.70%
2020-03-23
|
+125.19%
2019-06
|
-53.50%
2020-05
|
2768 | 43.6% | 47.2% | |
| 부산산업 (011390)(011390) | 82,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
250,000.00
2018-05-30
|
20,600.00
2015-01-06
|
1.0M
2016-06-21
|
0.0M
2016-05-15
|
+30.00%
2018-04-20
|
-22.73%
2018-05-11
|
+263.85%
2018-05
|
-33.58%
2018-06
|
2771 | 41.7% | 48.5% | |
| 마니커 (027740)(027740) | 827.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,578.80
2020-05-06
|
422.00
2015-08-24
|
204.1M
2019-09-25
|
0.0M
2016-11-06
|
+352.27%
2020-02-03
|
-75.57%
2021-09-27
|
+318.70%
2021-05
|
-75.57%
2021-01
|
2835 | 44.7% | 48.0% | |
| 성우하이텍 (015750)(015750) | 5,540.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,370.00
2023-07-12
|
1,755.00
2020-03-19
|
66.1M
2023-07-06
|
0.0M
2016-08-28
|
+29.87%
2022-08-29
|
-16.32%
2024-07-19
|
+43.22%
2020-12
|
-22.08%
2022-12
|
2800 | 44.0% | 47.4% | |
| 한국경제TV (039340)(039340) | 5,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,250.00
2021-06-08
|
2,030.00
2015-01-23
|
16.9M
2022-09-21
|
0.0M
2016-07-24
|
+17.65%
2018-01-09
|
-18.57%
2015-08-06
|
+59.52%
2016-05
|
-24.38%
2016-08
|
2712 | 45.4% | 45.0% | |
| 삼성SDS (018260)(018260) | 166,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
341,000.00
2015-05-28
|
109,000.00
2025-04-09
|
1.9M
2022-03-22
|
0.0M
2015-11-08
|
+21.65%
2025-06-16
|
-15.13%
2016-01-25
|
+30.86%
2015-05
|
-17.53%
2016-06
|
2916 | 40.6% | 43.9% | |
| 시큐브 (131090)(131090) | 4,170.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,360.00
2016-06-26
|
591.13
2020-03-19
|
95.9M
2020-05-26
|
-
2025-04-30
|
+464.68%
2017-04-07
|
-82.59%
2017-03-21
|
+85.34%
2018-01
|
-80.39%
2015-04
|
2701 | 46.4% | 46.8% | |