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 | ||||||
| 교보16호스팩 (482520)(482520) | 2,050.00 | 2025-09-29 | 2024-08-13 |
일일 K
분봉 K
|
3,380.00
2024-08-13
|
1,962.00
2024-12-26
|
88.3M
2024-08-13
|
0.0M
2025-09-04
|
+1.24%
2025-03-06
|
-1.70%
2024-11-05
|
+0.49%
2024-10
|
-2.81%
2024-12
|
262 | 29.8% | 30.9% | |
| 아이마켓코리아 (122900)(122900) | 8,220.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,100.00
2015-08-10
|
5,920.00
2018-10-30
|
15.1M
2021-07-13
|
0.0M
2017-02-19
|
+23.70%
2020-03-17
|
-15.08%
2016-04-21
|
+33.04%
2021-04
|
-23.01%
2016-05
|
2717 | 43.1% | 44.6% | |
| 삼성SDI (006400)(006400) | 206,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
828,000.00
2021-08-13
|
75,600.00
2015-08-24
|
2.8M
2025-03-14
|
0.0M
2020-07-20
|
+18.31%
2020-03-03
|
-17.38%
2020-03-02
|
+34.98%
2022-10
|
-23.73%
2015-07
|
3030 | 41.7% | 40.6% | |
| 신한제11호스팩 (452980)(452980) | 2,070.00 | 2025-09-29 | 2023-10-04 |
일일 K
분봉 K
|
2,057.00
2025-09-11
|
1,839.00
2023-12-19
|
8.4M
2023-10-04
|
0.0M
2025-07-23
|
+0.97%
2024-02-14
|
-0.91%
2023-10-30
|
+3.99%
2024-02
|
-1.60%
2023-11
|
475 | 38.9% | 37.5% | |
| Hanwha Plus No 4 Special Purpose Acquisition Co (455310)(455310) | 2,070.00 | 2025-09-29 | 2023-09-07 |
일일 K
분봉 K
|
2,955.00
2023-09-07
|
1,968.00
2023-09-25
|
29.4M
2023-09-07
|
-
2025-02-10
|
+5.53%
2024-03-15
|
-2.56%
2024-08-05
|
+5.29%
2024-04
|
-3.07%
2024-11
|
491 | 31.8% | 31.0% | |
| 한국팩키지 (037230)(037230) | 2,085.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,940.00
2020-12-21
|
901.00
2015-01-07
|
58.3M
2020-09-23
|
0.0M
2017-03-26
|
+29.99%
2016-11-16
|
-18.46%
2020-08-31
|
+112.84%
2016-12
|
-29.65%
2022-09
|
2771 | 44.4% | 45.3% | |
| 하나29호스팩 (454640)(454640) | 2,095.00 | 2025-09-29 | 2023-06-28 |
일일 K
분봉 K
|
2,230.00
2024-06-14
|
2,000.00
2023-11-24
|
3.4M
2023-06-28
|
0.0M
2024-03-14
|
+2.57%
2024-02-07
|
-3.18%
2024-04-26
|
+5.02%
2024-02
|
-2.74%
2024-03
|
525 | 38.1% | 39.8% | |
| 가이아코퍼레이션 (296520)(451700) | 2,095.00 | 2025-09-29 | 2023-06-23 |
일일 K
분봉 K
|
2,095.00
2025-09-12
|
1,868.00
2024-11-13
|
1.9M
2023-06-23
|
0.0M
2024-12-30
|
+0.96%
2023-10-16
|
-1.06%
2023-09-22
|
+1.25%
2024-02
|
-1.50%
2024-11
|
543 | 32.2% | 30.4% | |
| 국보디자인 (066620)(066620) | 21,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,000.00
2021-11-02
|
9,650.00
2020-03-17
|
0.8M
2021-04-08
|
0.0M
2020-05-28
|
+29.91%
2021-09-30
|
-13.22%
2015-08-10
|
+39.75%
2017-08
|
-24.44%
2018-10
|
2678 | 44.0% | 46.0% | |
| KB제25호스팩 (455250)(455250) | 2,100.00 | 2025-09-29 | 2023-06-23 |
일일 K
분봉 K
|
2,670.00
2024-06-28
|
2,005.00
2023-11-15
|
1.9M
2023-06-23
|
0.0M
2025-08-04
|
+5.81%
2024-05-07
|
-21.97%
2024-05-27
|
+19.46%
2024-06
|
-1.45%
2024-12
|
457 | 37.9% | 36.5% | |
| 삼익악기 (002450)(002450) | 1,264.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
6,420.00
2015-07-21
|
965.00
2020-03-23
|
45.5M
2015-07-21
|
0.0M
2020-07-13
|
+24.76%
2019-07-18
|
-14.98%
2020-03-10
|
+29.80%
2017-11
|
-24.21%
2018-10
|
2796 | 41.4% | 45.1% | |
| Korea No.13 Special Purpose Acquisition Co Ltd (464440)(464440) | 2,115.00 | 2025-09-29 | 2023-11-13 |
일일 K
분봉 K
|
2,745.00
2023-11-13
|
1,951.00
2023-11-23
|
22.3M
2023-11-13
|
-
2025-08-11
|
+1.64%
2024-02-28
|
-2.60%
2024-08-05
|
+5.85%
2024-01
|
-2.50%
2024-08
|
448 | 39.1% | 33.3% | |
| 대신밸런스제19호스팩 (482690)(482690) | 2,115.00 | 2025-09-29 | 2024-11-20 |
일일 K
분봉 K
|
2,130.00
2025-06-11
|
1,983.00
2024-12-09
|
4.6M
2024-11-20
|
0.0M
2025-09-08
|
+0.74%
2025-04-08
|
-1.19%
2025-07-07
|
+0.35%
2024-11
|
-0.05%
2024-12
|
198 | 35.9% | 26.3% | |
| 한전기술 (052690)(052690) | 84,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
121,700.00
2025-06-25
|
12,800.00
2020-03-19
|
7.7M
2025-06-12
|
0.0M
2022-06-13
|
+29.91%
2022-09-02
|
-17.55%
2021-04-09
|
+66.96%
2021-04
|
-27.17%
2015-07
|
2872 | 41.9% | 45.4% | |
| 대호에이엘 (069460)(069460) | 1,696.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,980.00
2018-06-01
|
892.00
2023-10-23
|
72.9M
2023-10-18
|
0.0M
2016-06-19
|
+30.00%
2018-02-27
|
-29.97%
2019-12-06
|
+116.60%
2018-04
|
-54.06%
2023-10
|
2671 | 44.0% | 44.9% | |
| 오비고 (352910)(352910) | 4,280.00 | 2025-09-29 | 2021-07-13 |
일일 K
분봉 K
|
30,150.00
2021-07-28
|
4,120.00
2025-04-09
|
37.7M
2021-07-13
|
0.0M
2021-08-30
|
+28.02%
2021-07-19
|
-15.08%
2025-03-12
|
+32.74%
2023-01
|
-27.20%
2022-10
|
1054 | 42.9% | 49.5% | |
| 이글벳 (044960)(044960) | 4,290.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,200.00
2020-12-09
|
3,160.00
2020-03-23
|
35.2M
2020-07-01
|
0.0M
2016-10-23
|
+30.00%
2019-08-18
|
-22.12%
2020-03-06
|
+40.71%
2020-04
|
-26.43%
2015-06
|
2842 | 43.3% | 44.1% | |
| 대신밸런스제16호스팩 (457630)(457630) | 2,150.00 | 2025-09-29 | 2023-09-04 |
일일 K
분봉 K
|
2,870.00
2023-09-04
|
2,005.00
2023-09-04
|
32.0M
2023-09-04
|
-
2025-01-02
|
+7.25%
2024-01-15
|
-18.51%
2024-01-30
|
+12.93%
2024-01
|
-3.68%
2024-11
|
410 | 32.7% | 28.3% | |
| 금강철강 (053260)(053260) | 4,305.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,800.00
2022-04-21
|
2,220.00
2020-03-19
|
22.5M
2022-04-06
|
0.0M
2016-12-25
|
+30.00%
2016-01-04
|
-13.74%
2022-08-21
|
+76.32%
2021-03
|
-24.87%
2016-01
|
2733 | 44.6% | 46.4% | |
| 메드팩토 (235980)(235980) | 4,310.00 | 2025-09-29 | 2019-12-19 |
일일 K
분봉 K
|
134,200.00
2020-09-04
|
2,750.00
2025-04-09
|
11.3M
2019-12-19
|
0.0M
2020-08-13
|
+100.00%
2019-12-20
|
-54.80%
2020-03-09
|
+83.11%
2020-07
|
-47.06%
2020-03
|
1526 | 43.6% | 49.0% | |
| 국제약품 (002720)(002720) | 4,395.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,737.00
2020-08-20
|
1,840.00
2015-02-09
|
63.1M
2020-04-09
|
0.0M
2016-01-31
|
+30.00%
2020-08-18
|
-31.32%
2020-02-03
|
+61.08%
2020-01
|
-34.67%
2020-02
|
2825 | 46.4% | 49.8% | |
| 이엠넷 (123570)(123570) | 2,235.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,050.00
2016-07-31
|
1,725.00
2016-06-27
|
20.7M
2024-02-26
|
0.0M
2020-05-13
|
+300.06%
2016-07-19
|
-75.00%
2016-07-20
|
+568.55%
2016-07
|
-63.38%
2017-04
|
2705 | 44.3% | 48.2% | |
| ICH Co Ltd (368600)(368600) | 2,240.00 | 2025-09-29 | 2022-07-29 |
일일 K
분봉 K
|
27,650.00
2022-10-16
|
2,110.00
2025-09-09
|
9.6M
2023-03-21
|
0.0M
2025-03-18
|
+200.00%
2022-09-22
|
-70.42%
2022-09-02
|
+34.47%
2023-11
|
-17.79%
2024-05
|
789 | 40.2% | 52.6% | |
| 포커스에이치엔에스 (331380)(331380) | 2,250.00 | 2025-09-29 | 2019-10-02 |
일일 K
분봉 K
|
8,280.00
2021-07-06
|
1,470.00
2025-06-17
|
32.2M
2023-07-05
|
0.0M
2020-01-30
|
+125.81%
2021-02-25
|
-25.69%
2024-10-15
|
+125.34%
2024-07
|
-37.42%
2024-11
|
1430 | 40.7% | 41.6% | |
| 쏘닉스 (088280)(088280) | 2,250.00 | 2025-09-29 | 2023-11-07 |
일일 K
분봉 K
|
11,930.00
2023-11-07
|
1,972.00
2024-12-09
|
35.3M
2023-11-07
|
0.0M
2025-04-04
|
+23.83%
2025-01-06
|
-18.48%
2023-11-08
|
+14.17%
2024-09
|
-35.31%
2023-11
|
457 | 42.0% | 50.3% | |
| 아이지넷 (462980)(462980) | 2,255.00 | 2025-09-29 | 2025-02-04 |
일일 K
분봉 K
|
6,280.00
2025-02-04
|
2,360.00
2025-09-01
|
12.2M
2025-02-04
|
0.0M
2025-08-08
|
+8.12%
2025-04-21
|
-7.03%
2025-02-14
|
-
-
|
-
-
|
151 | 43.0% | 51.0% | |
| 전진건설로봇 (079900)(079900) | 45,100.00 | 2025-09-29 | 2024-08-19 |
일일 K
분봉 K
|
71,900.00
2025-02-13
|
14,500.00
2024-10-02
|
18.7M
2024-08-19
|
0.0M
2025-09-05
|
+29.85%
2025-02-07
|
-13.76%
2025-01-31
|
+64.38%
2024-10
|
-18.69%
2024-09
|
260 | 44.2% | 50.4% | |
| 핀텔 (291810)(291810) | 2,260.00 | 2025-09-29 | 2022-10-20 |
일일 K
분봉 K
|
15,750.00
2022-10-20
|
1,610.00
2024-12-09
|
14.9M
2022-11-11
|
0.0M
2024-12-30
|
+30.00%
2024-08-20
|
-21.06%
2024-07-26
|
+53.79%
2023-01
|
-21.84%
2022-10
|
713 | 41.8% | 51.9% | |
| 진원생명과학 (011000)(011000) | 2,280.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
52,100.00
2021-07-11
|
1,313.00
2020-01-08
|
93.8M
2020-08-21
|
0.0M
2017-01-30
|
+174.36%
2015-01-01
|
-62.02%
2015-08-16
|
+222.90%
2016-01
|
-61.88%
2016-10
|
2903 | 43.7% | 50.4% | |
| 대명소노시즌 (007720)(007720) | 913.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,100.00
2018-06-07
|
494.00
2024-04-19
|
91.2M
2024-10-11
|
0.0M
2021-07-06
|
+29.99%
2024-09-05
|
-22.54%
2019-02-28
|
+76.33%
2024-10
|
-36.74%
2018-10
|
2723 | 42.0% | 48.2% | |
| 케스피온 (079190)(079190) | 460.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,500.00
2018-01-16
|
418.00
2025-09-01
|
52.5M
2023-05-04
|
0.0M
2017-08-06
|
+30.00%
2015-07-24
|
-21.22%
2021-10-06
|
+116.04%
2018-01
|
-27.68%
2018-03
|
1968 | 40.9% | 47.6% | |
| 샌즈랩 (411080)(411080) | 9,200.00 | 2025-09-29 | 2023-02-15 |
일일 K
분봉 K
|
27,300.00
2023-02-15
|
5,220.00
2024-08-05
|
20.5M
2024-09-25
|
0.0M
2023-10-30
|
+30.00%
2024-03-18
|
-19.05%
2024-07-26
|
+42.14%
2024-01
|
-26.55%
2023-02
|
658 | 42.1% | 52.1% | |
| 지엔코 (065060)(065060) | 921.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,550.00
2016-12-16
|
126.00
2025-04-18
|
132.3M
2020-02-14
|
-
2025-04-21
|
+1,026.56%
2025-05-20
|
-29.89%
2017-01-26
|
+94.83%
2016-09
|
-53.68%
2017-02
|
2788 | 42.3% | 45.5% | |
| 동아에스티 (170900)(170900) | 46,200.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
174,452.00
2016-04-07
|
40,900.00
2025-04-09
|
0.7M
2021-07-21
|
0.0M
2016-05-15
|
+26.61%
2023-08-01
|
-13.37%
2015-06-28
|
+32.35%
2015-05
|
-20.46%
2016-10
|
2781 | 46.9% | 47.9% | |
| 월덱스 (101160)(101160) | 23,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,600.00
2021-04-27
|
1,825.00
2016-02-12
|
7.9M
2016-01-21
|
0.0M
2016-08-15
|
+29.95%
2016-01-19
|
-15.49%
2020-03-11
|
+60.37%
2015-06
|
-30.43%
2015-07
|
2789 | 43.7% | 45.5% | |
| 박셀바이오 (323990)(323990) | 9,390.00 | 2025-09-29 | 2020-09-22 |
일일 K
분봉 K
|
281,271.00
2021-01-07
|
6,970.00
2025-04-09
|
28.6M
2020-10-27
|
0.0M
2025-08-22
|
+113.11%
2020-09-25
|
-57.75%
2020-12-23
|
+199.55%
2020-12
|
-37.72%
2022-06
|
1357 | 45.1% | 52.1% | |
| 오늘이엔엠 (192410)(192410) | 1,881.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
149,000.00
2022-06-13
|
163.00
2018-10-05
|
44.5M
2017-11-10
|
0.0M
2016-07-31
|
+4,929.82%
2022-04-15
|
-95.00%
2022-04-27
|
+4,650.46%
2022-04
|
-94.98%
2022-07
|
2079 | 42.3% | 53.4% | |
| DB손해보험 (005830)(005830) | 141,100.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
148,300.00
2025-07-14
|
23,750.00
2020-03-19
|
1.4M
2015-11-19
|
0.0M
2020-07-22
|
+20.17%
2020-03-16
|
-8.99%
2020-03-15
|
+36.48%
2020-04
|
-16.47%
2020-03
|
2753 | 46.2% | 46.0% | |
| 한국큐빅 (021650)(021650) | 2,365.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,537.00
2016-02-23
|
1,325.00
2020-03-19
|
20.5M
2019-12-12
|
0.0M
2021-09-08
|
+29.85%
2016-02-19
|
-23.73%
2020-03-10
|
+39.23%
2016-07
|
-28.04%
2016-10
|
2733 | 45.8% | 44.9% | |
| 진로발효 (018120)(018120) | 19,040.00 | 2025-09-29 | 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% | |
| 한라 (014790)(014790) | 2,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,300.00
2018-05-02
|
1,780.00
2020-03-19
|
25.5M
2021-09-13
|
0.0M
2015-06-14
|
+29.93%
2018-04-06
|
-20.45%
2018-05-07
|
+101.74%
2018-04
|
-33.33%
2018-06
|
2729 | 42.7% | 47.8% | |
| 안트로젠 (065660)(065660) | 24,050.00 | 2025-09-29 | 2016-02-15 |
일일 K
분봉 K
|
238,000.00
2018-04-16
|
12,300.00
2023-10-18
|
5.3M
2020-05-21
|
0.0M
2020-05-19
|
+29.97%
2020-05-04
|
-29.85%
2022-01-20
|
+80.88%
2020-05
|
-58.79%
2022-01
|
2514 | 42.0% | 47.7% | |
| 중앙백신 (072020)(072020) | 9,680.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
40,390.00
2016-06-10
|
9,000.00
2024-12-09
|
11.7M
2023-05-17
|
0.0M
2020-06-24
|
+29.94%
2023-04-26
|
-23.79%
2016-09-29
|
+56.60%
2016-05
|
-25.60%
2015-06
|
2762 | 43.4% | 45.3% | |
| 아가방컴퍼니 (013990)(013990) | 4,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,750.00
2015-04-24
|
1,715.00
2020-03-19
|
38.0M
2024-01-04
|
0.0M
2017-01-15
|
+30.00%
2022-07-19
|
-26.50%
2020-03-08
|
+47.19%
2015-03
|
-31.93%
2018-10
|
2846 | 42.6% | 45.7% | |
| 동일철강 (023790)(023790) | 2,455.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,100.00
2021-10-24
|
663.00
2025-07-29
|
27.7M
2025-09-11
|
-
2025-09-04
|
+100.00%
2019-10-18
|
-54.11%
2021-01-11
|
+72.25%
2021-01
|
-54.24%
2021-05
|
2681 | 44.9% | 50.0% | |
| 에스앤에스텍 (101490)(101490) | 49,850.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
63,900.00
2023-07-14
|
2,555.00
2018-10-30
|
7.4M
2019-08-02
|
0.0M
2020-09-15
|
+17.35%
2024-02-20
|
-14.84%
2024-07-18
|
+37.08%
2019-12
|
-28.18%
2018-10
|
2835 | 42.8% | 45.7% | |
| 엠젠솔루션 (032790)(032790) | 1,006.00 | 2025-09-29 | 2015-01-09 |
일일 K
분봉 K
|
31,050.00
2016-04-01
|
851.00
2025-02-06
|
14.9M
2023-11-17
|
0.0M
2017-06-11
|
+62.50%
2017-06-08
|
-30.00%
2015-06-17
|
+149.53%
2016-02
|
-36.97%
2015-06
|
1866 | 41.4% | 51.2% | |
| SK리츠 (395400)(395400) | 5,060.00 | 2025-09-29 | 2021-09-14 |
일일 K
분봉 K
|
7,180.00
2022-05-01
|
3,710.00
2024-02-01
|
83.9M
2021-09-14
|
0.0M
2024-03-17
|
+6.07%
2021-12-15
|
-6.57%
2022-02-23
|
+15.15%
2022-12
|
-17.27%
2022-06
|
992 | 46.5% | 45.2% | |
| 삼성생명 (032830)(032830) | 155,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
160,900.00
2025-09-11
|
31,700.00
2020-03-20
|
4.5M
2020-08-14
|
0.0M
2020-06-09
|
+21.04%
2020-07-08
|
-10.32%
2020-03-09
|
+28.71%
2020-08
|
-24.30%
2020-03
|
2855 | 42.5% | 43.0% | |
| 세이브존I(067830) | 2,605.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,680.00
2015-04-23
|
1,685.00
2020-03-20
|
15.8M
2022-04-11
|
0.0M
2020-05-28
|
+18.25%
2022-04-04
|
-9.05%
2024-07-10
|
+16.13%
2020-09
|
-17.88%
2022-06
|
2657 | 41.3% | 46.3% | |