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 | ||||||
| POSCO홀딩스 (005490)(005490) | 278,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
764,000.00
2023-07-26
|
133,000.00
2020-03-23
|
11.5M
2023-07-26
|
0.0M
2020-07-29
|
+19.18%
2023-08-28
|
-11.78%
2024-07-18
|
+65.46%
2023-07
|
-23.08%
2023-10
|
3020 | 40.0% | 43.2% | |
| 대성홀딩스 (016710)(016710) | 8,380.00 | 2025-09-29 | 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% | |
| 센서뷰 (321370)(321370) | 1,403.00 | 2025-09-29 | 2023-07-19 |
일일 K
분봉 K
|
10,945.66
2023-07-19
|
1,085.00
2025-04-09
|
55.3M
2023-07-19
|
0.0M
2024-09-09
|
+29.97%
2024-11-20
|
-31.92%
2023-07-23
|
+10.04%
2023-08
|
-34.74%
2023-10
|
548 | 43.8% | 52.2% | |
| 비아트론 (141000)(141000) | 8,420.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,600.00
2016-05-13
|
4,850.00
2020-03-23
|
2.6M
2016-01-14
|
0.0M
2020-07-07
|
+18.83%
2016-01-14
|
-22.73%
2020-03-05
|
+23.60%
2015-03
|
-28.80%
2020-03
|
2745 | 45.0% | 45.3% | |
| 솔브레인홀딩스 (036830)(036830) | 42,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
108,100.00
2020-01-19
|
17,900.00
2022-07-01
|
5.6M
2020-08-07
|
0.0M
2021-05-17
|
+108.48%
2019-07-03
|
-56.04%
2020-03-23
|
+116.26%
2019-06
|
-64.79%
2020-03
|
2787 | 43.6% | 48.5% | |
| TTS Transport Trade Services SA (TTS)(424960) | 8,430.00 | 2025-09-29 | 2023-08-22 |
일일 K
분봉 K
|
30,000.00
2023-09-01
|
5,740.00
2024-08-05
|
24.9M
2023-08-25
|
0.0M
2025-08-22
|
+29.92%
2023-08-28
|
-18.24%
2024-07-22
|
+120.63%
2023-08
|
-52.67%
2023-09
|
525 | 42.7% | 51.0% | |
| 한화우 (000885)(000885) | 42,250.00 | 2025-07-14 | 2018-05-14 |
일일 K
분봉 K
|
89,500.00
2020-06-18
|
12,700.00
2020-03-23
|
1.7M
2020-07-09
|
-
2025-07-01
|
+30.00%
2019-04-04
|
-40.51%
2025-07-04
|
+116.95%
2019-04
|
-33.83%
2020-03
|
1759 | 42.0% | 47.2% | |
| 와이즈넛 (096250)(096250) | 14,160.00 | 2025-09-29 | 2025-01-24 |
일일 K
분봉 K
|
20,200.00
2025-06-18
|
9,300.00
2025-03-31
|
6.4M
2025-04-15
|
0.0M
2025-09-03
|
+29.97%
2025-02-10
|
-10.37%
2025-06-12
|
-
-
|
-
-
|
154 | 39.6% | 55.2% | |
| 에스엠씨지 (460870)(460870) | 5,670.00 | 2025-09-29 | 2025-03-07 |
일일 K
분봉 K
|
9,570.00
2025-07-15
|
2,810.00
2025-03-10
|
27.0M
2025-03-07
|
0.1M
2025-08-28
|
+29.89%
2025-03-12
|
-10.87%
2025-04-07
|
-
-
|
-
-
|
129 | 50.4% | 45.7% | |
| 대영포장 (014160)(014160) | 1,134.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,015.00
2021-02-18
|
650.00
2020-03-19
|
260.0M
2020-12-04
|
0.0M
2020-06-11
|
+29.99%
2024-03-15
|
-30.00%
2021-02-08
|
+63.27%
2020-11
|
-27.52%
2022-06
|
2806 | 42.7% | 44.2% | |
| 성보화학 (003080)(003080) | 2,845.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
57,300.00
2015-07-05
|
2,390.00
2025-04-07
|
19.8M
2021-06-24
|
0.0M
2017-03-19
|
+900.00%
2015-06-16
|
-90.17%
2015-06-17
|
+35.70%
2021-03
|
-18.53%
2022-06
|
2681 | 44.8% | 42.5% | |
| 한솔제지 (213500)(213500) | 8,540.00 | 2025-09-29 | 2015-01-26 |
일일 K
분봉 K
|
25,950.00
2016-05-15
|
7,720.00
2025-04-09
|
3.1M
2015-01-26
|
0.0M
2020-05-13
|
+13.51%
2015-01-27
|
-13.27%
2020-03-05
|
+51.69%
2020-04
|
-19.40%
2019-03
|
2712 | 42.2% | 45.3% | |
| 한화손해보험 (000370)(000370) | 5,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,305.00
2017-08-02
|
931.00
2020-03-20
|
31.3M
2024-02-01
|
0.0M
2020-03-26
|
+25.51%
2020-03-22
|
-16.09%
2020-03-17
|
+37.57%
2020-11
|
-22.60%
2020-03
|
2750 | 43.7% | 48.0% | |
| 삼화네트웍스 (046390)(046390) | 1,428.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,920.00
2022-04-15
|
812.00
2020-03-19
|
57.5M
2021-01-20
|
0.0M
2016-07-17
|
+30.00%
2020-11-09
|
-16.00%
2020-03-12
|
+58.55%
2020-12
|
-38.18%
2016-07
|
2771 | 42.7% | 45.9% | |
| 맥쿼리한국인프라투융자회사 (088980)(088980) | 11,510.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,350.00
2021-11-24
|
6,850.00
2015-01-02
|
4.1M
2020-03-19
|
0.0M
2016-06-26
|
+5.63%
2022-05-30
|
-5.15%
2020-02-21
|
+7.12%
2023-01
|
-11.97%
2022-06
|
2774 | 43.1% | 38.0% | |
| HD현대일렉트릭 (267260)(267260) | 578,000.00 | 2025-09-29 | 2017-05-10 |
일일 K
분봉 K
|
602,000.00
2025-09-12
|
4,840.00
2020-03-19
|
8.1M
2020-09-04
|
0.0M
2020-05-27
|
+363.49%
2017-11-02
|
-78.33%
2017-11-03
|
+180.45%
2018-09
|
-61.87%
2018-03
|
2237 | 44.5% | 46.2% | |
| 삼성FN리츠 (448730)(448730) | 4,355.00 | 2025-09-29 | 2023-04-10 |
일일 K
분봉 K
|
5,506.90
2023-04-21
|
4,165.00
2024-11-12
|
3.5M
2023-04-10
|
0.0M
2023-11-22
|
+2.47%
2024-09-13
|
-3.69%
2024-08-02
|
+7.11%
2023-04
|
-3.01%
2024-10
|
593 | 43.8% | 38.4% | |
| 스타플렉스 (115570)(115570) | 2,910.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,300.00
2015-03-02
|
2,210.00
2024-08-05
|
3.2M
2019-10-23
|
0.0M
2020-05-14
|
+29.98%
2019-10-02
|
-26.59%
2024-11-06
|
+115.73%
2015-02
|
-31.00%
2020-03
|
2672 | 42.4% | 50.1% | |
| 경동가스 (012320)(012320) | 58,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
167,500.00
2023-04-17
|
16,600.00
2020-03-23
|
2.3M
2024-03-22
|
0.0M
2020-03-24
|
+29.97%
2023-07-17
|
-29.98%
2023-07-18
|
+178.69%
2022-10
|
-27.90%
2020-03
|
2679 | 42.5% | 47.4% | |
| 특수건설 (026150)(026150) | 5,830.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,727.70
2021-06-02
|
2,580.00
2015-08-21
|
28.6M
2020-04-23
|
0.0M
2017-03-01
|
+29.97%
2017-03-03
|
-31.69%
2018-06-12
|
+70.89%
2021-05
|
-34.12%
2018-06
|
2823 | 44.4% | 47.7% | |
| 롯데지주 (004990)(004990) | 29,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,644,000.00
2016-03-13
|
19,780.00
2024-12-09
|
20.0M
2020-04-29
|
0.0M
2020-03-19
|
+2,493.76%
2016-03-13
|
-96.17%
2016-03-14
|
+73.22%
2020-04
|
-89.99%
2015-08
|
2767 | 42.4% | 47.3% | |
| 국순당 (043650)(043650) | 4,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,800.00
2022-04-19
|
2,495.00
2019-11-25
|
16.7M
2024-06-11
|
0.0M
2021-06-01
|
+30.00%
2024-05-21
|
-14.90%
2015-05-13
|
+30.81%
2015-06
|
-26.99%
2018-10
|
2642 | 43.2% | 47.0% | |
| 영보화학 (014440)(014440) | 4,385.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
7,110.00
2015-07-22
|
1,695.00
2020-03-23
|
11.9M
2021-04-27
|
0.0M
2020-03-23
|
+22.92%
2020-07-01
|
-15.17%
2015-07-21
|
+77.84%
2020-07
|
-27.57%
2020-03
|
2715 | 44.8% | 44.8% | |
| Valofe Co Ltd (331520)(331520) | 587.00 | 2025-09-29 | 2019-10-29 |
일일 K
분봉 K
|
3,545.00
2021-06-01
|
535.00
2024-12-09
|
71.8M
2023-01-18
|
0.0M
2019-12-12
|
+29.95%
2025-01-23
|
-17.75%
2025-04-09
|
+29.02%
2021-05
|
-32.21%
2022-10
|
1362 | 39.9% | 43.8% | |
| 메이슨캐피탈 (021880)(021880) | 294.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
1,230.00
2015-12-14
|
195.00
2020-03-13
|
145.0M
2025-05-16
|
0.0M
2021-07-20
|
+30.00%
2019-11-04
|
-30.06%
2015-11-02
|
+81.71%
2015-09
|
-35.67%
2015-12
|
2664 | 40.7% | 49.1% | |
| 바이오에프디엔씨 (251120)(251120) | 17,650.00 | 2025-09-29 | 2022-02-21 |
일일 K
분봉 K
|
29,250.00
2022-05-03
|
11,200.00
2023-10-31
|
8.7M
2022-02-22
|
0.0M
2023-01-19
|
+29.98%
2022-04-07
|
-15.70%
2022-02-23
|
+18.88%
2022-03
|
-26.48%
2022-09
|
897 | 44.4% | 48.8% | |
| 에이엘티 (172670)(172670) | 8,840.00 | 2025-09-29 | 2023-07-27 |
일일 K
분봉 K
|
32,750.00
2023-07-27
|
5,040.00
2024-12-10
|
7.4M
2025-02-11
|
0.0M
2024-10-11
|
+22.62%
2025-02-07
|
-22.21%
2024-07-19
|
+53.93%
2024-12
|
-31.73%
2024-07
|
543 | 40.0% | 52.7% | |
| HS효성 (487570)(487570) | 59,000.00 | 2025-09-29 | 2024-07-29 |
일일 K
분봉 K
|
118,000.00
2024-07-29
|
27,600.00
2025-02-03
|
0.5M
2025-05-30
|
0.0M
2025-01-02
|
+29.93%
2025-07-01
|
-20.46%
2024-07-29
|
+-4.71%
2024-09
|
-24.63%
2024-08
|
273 | 39.6% | 54.2% | |
| 롯데렌탈 (089860)(089860) | 29,500.00 | 2025-09-29 | 2021-08-19 |
일일 K
분봉 K
|
60,900.00
2021-08-19
|
25,300.00
2023-03-16
|
10.4M
2021-08-19
|
0.0M
2023-11-16
|
+8.62%
2022-03-14
|
-11.39%
2024-10-28
|
+16.92%
2022-02
|
-19.84%
2021-09
|
1040 | 40.6% | 47.7% | |
| 휴온스 (243070)(243070) | 29,600.00 | 2025-09-29 | 2016-06-03 |
일일 K
분봉 K
|
122,100.00
2018-05-01
|
21,800.00
2024-12-10
|
7.7M
2021-04-30
|
0.0M
2017-02-12
|
+45.20%
2017-08-08
|
-34.02%
2017-11-23
|
+46.13%
2023-08
|
-42.03%
2017-01
|
2422 | 46.9% | 48.6% | |
| 디씨엠 (024090)(024090) | 11,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,150.00
2022-04-22
|
8,690.00
2015-08-24
|
1.5M
2015-08-21
|
0.0M
2018-09-03
|
+29.84%
2015-07-21
|
-29.97%
2015-07-14
|
+40.80%
2021-03
|
-24.10%
2022-09
|
2679 | 41.5% | 40.4% | |
| 현대백화점 (069960)(069960) | 89,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
177,000.00
2015-05-15
|
41,500.00
2024-11-15
|
1.0M
2023-08-10
|
0.0M
2020-10-14
|
+15.40%
2023-07-12
|
-12.83%
2020-03-15
|
+29.13%
2020-04
|
-17.46%
2019-05
|
2813 | 41.6% | 46.2% | |
| 동아지질 (028100)(028100) | 14,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
29,500.00
2019-06-17
|
7,060.00
2016-01-21
|
5.7M
2021-05-07
|
0.0M
2016-04-10
|
+30.00%
2018-05-03
|
-13.15%
2018-05-02
|
+61.15%
2018-04
|
-30.97%
2018-10
|
2774 | 42.2% | 45.9% | |
| 동원산업 (006040)(006040) | 44,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
385,000.00
2015-07-21
|
24,955.00
2023-10-20
|
2.8M
2024-01-16
|
0.0M
2015-11-22
|
+400.00%
2022-02-04
|
-80.51%
2022-03-06
|
+22.83%
2020-04
|
-79.31%
2021-04
|
2665 | 44.7% | 48.5% | |
| 하림 (136480)(136480) | 2,995.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,300.00
2023-12-21
|
1,620.00
2020-03-19
|
107.5M
2023-12-21
|
0.0M
2020-06-18
|
+29.96%
2019-08-27
|
-20.07%
2021-05-14
|
+50.26%
2023-12
|
-27.69%
2017-09
|
2838 | 43.2% | 45.1% | |
| 고려제약 (014570)(014570) | 4,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,800.00
2020-05-27
|
3,990.00
2015-01-02
|
23.7M
2018-02-06
|
0.0M
2021-06-15
|
+29.98%
2019-10-23
|
-20.06%
2020-03-05
|
+57.66%
2020-05
|
-33.96%
2018-10
|
2753 | 43.7% | 46.1% | |
| 한샘 (009240)(009240) | 45,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
347,000.00
2015-08-10
|
36,400.00
2025-04-09
|
4.2M
2021-07-14
|
0.0M
2016-10-16
|
+24.68%
2021-06-01
|
-21.17%
2018-09-03
|
+42.75%
2020-04
|
-34.95%
2018-10
|
2801 | 43.1% | 45.9% | |
| 에이스토리 (241840)(241840) | 9,100.00 | 2025-09-29 | 2019-07-19 |
일일 K
분봉 K
|
54,000.00
2021-03-30
|
3,990.00
2020-03-19
|
10.3M
2019-07-24
|
0.0M
2021-01-18
|
+30.00%
2020-03-19
|
-22.28%
2020-03-08
|
+192.34%
2020-12
|
-28.00%
2022-06
|
1618 | 42.1% | 48.4% | |
| 컴퍼니케이 (307930)(307930) | 6,080.00 | 2025-09-29 | 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% | |
| 에이치시티 (072990)(072990) | 12,200.00 | 2025-09-29 | 2016-10-17 |
일일 K
분봉 K
|
18,125.00
2021-07-05
|
5,115.00
2018-10-29
|
5.5M
2016-10-21
|
0.0M
2016-11-13
|
+59.34%
2018-06-07
|
-39.66%
2016-11-20
|
+41.44%
2019-01
|
-37.84%
2018-07
|
2208 | 44.5% | 48.7% | |
| 풍국주정 (023900)(023900) | 9,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,650.00
2019-01-17
|
6,590.00
2017-03-10
|
11.2M
2020-05-21
|
0.0M
2017-06-04
|
+29.93%
2017-08-10
|
-33.33%
2016-08-24
|
+109.61%
2018-12
|
-31.92%
2016-10
|
2770 | 40.8% | 45.8% | |
| 디티앤씨알오 (383930)(383930) | 3,050.00 | 2025-09-29 | 2022-11-11 |
일일 K
분봉 K
|
24,400.00
2024-01-09
|
2,850.00
2025-08-25
|
10.6M
2023-11-22
|
0.0M
2023-10-30
|
+100.00%
2022-11-17
|
-53.05%
2022-12-08
|
+133.61%
2023-11
|
-36.47%
2024-01
|
724 | 42.0% | 50.6% | |
| 현대오토에버 (307950)(307950) | 152,700.00 | 2025-09-29 | 2019-03-28 |
일일 K
분봉 K
|
263,000.00
2023-09-12
|
21,350.00
2020-03-19
|
4.1M
2019-03-28
|
0.0M
2020-03-24
|
+14.99%
2020-03-23
|
-14.79%
2023-08-08
|
+47.20%
2020-12
|
-30.33%
2023-10
|
1713 | 41.4% | 46.8% | |
| 손오공 (066910)(066910) | 926.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,460.00
2016-10-12
|
431.00
2025-04-03
|
84.6M
2021-03-05
|
0.0M
2020-05-13
|
+30.00%
2021-03-19
|
-26.43%
2025-03-26
|
+76.80%
2015-05
|
-27.27%
2023-10
|
2782 | 44.1% | 47.6% | |
| 에이팩트 (200470)(200470) | 4,635.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,000.00
2019-04-15
|
1,400.00
2015-08-24
|
31.8M
2024-06-04
|
0.0M
2020-06-24
|
+50.00%
2022-05-30
|
-37.83%
2021-07-16
|
+104.00%
2022-07
|
-53.63%
2022-06
|
2761 | 43.4% | 48.7% | |
| 삼천리 (004690)(004690) | 124,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
524,000.00
2023-04-03
|
54,400.00
2020-03-23
|
3.4M
2023-04-28
|
0.0M
2020-12-23
|
+22.89%
2023-04-18
|
-29.99%
2023-04-13
|
+40.71%
2022-05
|
-70.46%
2023-04
|
2680 | 43.7% | 45.0% | |
| 나노신소재 (121600)(121600) | 46,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
213,000.00
2023-07-26
|
7,270.00
2020-03-19
|
5.3M
2020-07-08
|
0.0M
2017-01-08
|
+30.00%
2020-06-19
|
-22.69%
2020-03-11
|
+61.00%
2023-02
|
-32.46%
2020-03
|
2836 | 42.2% | 46.1% | |
| 토마토시스템 (393210)(393210) | 6,290.00 | 2025-09-29 | 2021-10-14 |
일일 K
분봉 K
|
15,610.00
2023-06-18
|
2,863.30
2022-10-19
|
25.3M
2025-04-21
|
0.0M
2021-11-24
|
+210.75%
2022-04-01
|
-69.90%
2022-04-12
|
+46.61%
2024-04
|
-71.43%
2022-06
|
933 | 40.8% | 46.0% | |
| 큐라클 (365270)(365270) | 6,290.00 | 2025-09-29 | 2021-07-22 |
일일 K
분봉 K
|
62,400.00
2021-08-12
|
3,600.00
2025-09-03
|
12.1M
2021-07-22
|
0.0M
2023-11-16
|
+29.96%
2025-09-11
|
-30.00%
2024-05-10
|
+67.32%
2022-03
|
-60.38%
2024-05
|
1073 | 39.9% | 50.7% | |
| 두산에너빌리티 (034020)(034020) | 62,900.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
72,200.00
2025-06-30
|
2,142.00
2020-03-23
|
90.8M
2020-07-22
|
0.0M
2016-09-04
|
+30.00%
2020-07-14
|
-28.55%
2018-12-11
|
+123.17%
2020-07
|
-39.04%
2020-03
|
3018 | 45.6% | 44.6% | |