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 | ||||||
| 조일알미늄 (018470)(018470) | 1,355.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,270.00
2023-04-04
|
348.41
2020-03-20
|
168.0M
2021-08-26
|
0.0M
2016-07-17
|
+29.95%
2021-07-07
|
-17.36%
2020-03-11
|
+53.21%
2015-07
|
-31.39%
2022-06
|
2807 | 42.8% | 45.4% | |
| 알엔투테크놀로지 (148250)(148250) | 6,780.00 | 2025-09-29 | 2015-01-22 |
일일 K
분봉 K
|
24,300.00
2020-07-13
|
2,338.00
2015-03-02
|
6.8M
2023-06-01
|
0.0M
2015-07-03
|
+55.26%
2015-01-28
|
-23.37%
2016-03-29
|
+74.62%
2017-06
|
-33.27%
2016-04
|
2539 | 42.4% | 46.6% | |
| 한솔홈데코 (025750)(025750) | 678.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
2,650.00
2018-05-31
|
520.00
2020-03-20
|
158.8M
2020-11-04
|
0.0M
2015-09-20
|
+30.00%
2020-08-10
|
-17.43%
2025-04-09
|
+43.55%
2018-05
|
-26.16%
2020-03
|
2835 | 40.7% | 44.7% | |
| 동남합성 (023450)(023450) | 34,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
75,900.00
2016-05-16
|
18,309.00
2017-09-22
|
0.4M
2017-10-27
|
0.0M
2015-02-03
|
+174.19%
2017-09-29
|
-64.50%
2017-10-10
|
+28.77%
2016-07
|
-62.93%
2017-02
|
2625 | 42.4% | 45.4% | |
| 오상자이엘 (053980)(053980) | 3,485.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,037.00
2015-04-29
|
2,835.00
2025-04-09
|
14.8M
2020-07-22
|
0.0M
2016-09-25
|
+30.01%
2020-03-16
|
-27.40%
2015-07-31
|
+120.78%
2020-03
|
-32.52%
2018-10
|
2726 | 42.8% | 51.1% | |
| 우신시스템 (017370)(017370) | 7,060.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,570.00
2023-08-17
|
1,960.00
2022-09-27
|
41.6M
2021-10-12
|
0.0M
2015-05-05
|
+30.00%
2023-07-07
|
-15.00%
2018-02-12
|
+164.86%
2023-07
|
-44.44%
2021-11
|
2726 | 44.4% | 47.4% | |
| 대림제지 (017650)(017650) | 7,290.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,500.00
2021-05-17
|
960.00
2017-12-27
|
39.5M
2016-10-06
|
0.0M
2025-04-02
|
+490.03%
2020-02-03
|
-80.19%
2016-06-29
|
+428.94%
2020-02
|
-71.07%
2016-07
|
2686 | 43.5% | 45.8% | |
| SNT다이내믹스 (003570)(003570) | 73,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
67,300.00
2025-09-02
|
4,435.00
2020-03-23
|
6.7M
2023-10-26
|
0.0M
2020-11-25
|
+19.21%
2024-09-09
|
-13.13%
2016-04-06
|
+36.58%
2022-08
|
-21.68%
2016-04
|
2735 | 45.6% | 44.9% | |
| 오가노이드사이언스 (476040)(476040) | 37,800.00 | 2025-09-29 | 2025-05-09 |
일일 K
분봉 K
|
52,000.00
2025-05-21
|
23,000.00
2025-05-09
|
23.9M
2025-05-09
|
0.0M
2025-08-21
|
+21.14%
2025-05-16
|
-10.10%
2025-05-23
|
-
-
|
-
-
|
87 | 46.0% | 47.1% | |
| 대성미생물 (036480)(036480) | 7,650.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
282,100.00
2018-04-22
|
7,620.00
2025-08-26
|
13.7M
2023-05-15
|
0.0M
2021-07-12
|
+900.00%
2016-05-26
|
-90.96%
2018-03-01
|
+91.51%
2018-02
|
-90.49%
2016-04
|
2716 | 43.6% | 48.0% | |
| DB (012030)(012030) | 1,537.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,700.00
2016-04-24
|
206.00
2015-01-07
|
156.1M
2023-04-10
|
0.0M
2015-02-15
|
+901.41%
2015-04-23
|
-90.93%
2015-02-25
|
+67.64%
2023-02
|
-90.96%
2015-03
|
2738 | 43.3% | 48.1% | |
| LX홀딩스 (383800)(383800) | 7,710.00 | 2025-09-29 | 2021-05-27 |
일일 K
분봉 K
|
14,300.00
2021-05-27
|
5,920.00
2025-04-08
|
11.6M
2021-05-27
|
0.0M
2023-11-17
|
+9.58%
2025-05-29
|
-10.61%
2021-05-28
|
+12.99%
2021-12
|
-11.13%
2022-12
|
1085 | 39.7% | 48.4% | |
| 한미사이언스 (008930)(008930) | 38,750.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
178,000.00
2015-11-08
|
11,757.00
2015-02-13
|
12.5M
2024-01-16
|
0.0M
2016-07-24
|
+29.96%
2020-07-24
|
-29.78%
2015-06-25
|
+126.41%
2015-03
|
-44.60%
2016-10
|
2913 | 47.9% | 48.1% | |
| 남화토건 (091590)(091590) | 3,995.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,500.00
2018-04-23
|
3,580.00
2025-04-03
|
10.6M
2017-04-19
|
0.0M
2020-06-09
|
+30.00%
2018-04-03
|
-18.17%
2023-08-29
|
+80.88%
2019-11
|
-25.09%
2018-06
|
2772 | 41.8% | 46.2% | |
| CSA 코스믹 (083660)(083660) | 808.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,200.00
2018-06-01
|
634.00
2025-03-25
|
17.2M
2025-09-03
|
0.0M
2021-01-04
|
+30.00%
2021-04-04
|
-30.00%
2017-01-30
|
+292.45%
2015-10
|
-45.13%
2018-10
|
2287 | 42.2% | 49.0% | |
| 웅진씽크빅 (095720)(095720) | 1,618.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
16,000.00
2016-02-16
|
1,427.00
2025-04-07
|
68.5M
2021-04-01
|
0.0M
2020-06-10
|
+35.41%
2018-08-14
|
-44.84%
2018-08-16
|
+30.32%
2021-03
|
-46.75%
2018-09
|
2737 | 44.4% | 46.8% | |
| TKG애강 (022220)(022220) | 811.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,820.00
2018-05-17
|
801.00
2024-12-10
|
39.4M
2021-07-01
|
0.0M
2017-03-05
|
+18.92%
2020-06-21
|
-15.02%
2020-03-04
|
+21.35%
2020-04
|
-29.67%
2018-10
|
2731 | 41.9% | 48.2% | |
| 코리아써키트 (007810)(007810) | 16,580.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
35,450.00
2022-03-29
|
4,105.00
2019-08-07
|
12.4M
2023-12-13
|
0.0M
2020-09-09
|
+24.50%
2025-02-14
|
-22.06%
2017-10-22
|
+63.01%
2019-10
|
-35.69%
2020-03
|
2838 | 42.1% | 46.4% | |
| 나무가 (190510)(190510) | 16,930.00 | 2025-09-29 | 2015-11-12 |
일일 K
분봉 K
|
86,400.00
2016-02-22
|
4,050.00
2020-03-23
|
18.9M
2024-01-31
|
0.0M
2017-03-19
|
+300.00%
2019-07-31
|
-75.83%
2019-08-01
|
+67.63%
2015-12
|
-75.39%
2019-12
|
2548 | 43.0% | 48.4% | |
| 에스에너지 (095910)(095910) | 1,702.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,850.00
2016-10-24
|
1,066.00
2024-12-09
|
33.8M
2022-06-07
|
0.0M
2021-12-09
|
+30.00%
2022-05-19
|
-16.66%
2025-04-23
|
+43.52%
2020-04
|
-35.45%
2018-10
|
2753 | 42.9% | 50.2% | |
| 비피도 (238200)(238200) | 4,320.00 | 2025-09-29 | 2018-12-26 |
일일 K
분봉 K
|
38,950.00
2018-12-27
|
2,750.00
2024-12-09
|
7.2M
2022-12-01
|
0.0M
2021-04-13
|
+100.00%
2019-11-12
|
-52.11%
2020-03-15
|
+41.76%
2022-11
|
-48.31%
2020-10
|
1616 | 44.0% | 49.2% | |
| 하나금융지주 (086790)(086790) | 88,800.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
97,100.00
2025-07-15
|
18,450.00
2020-03-20
|
6.6M
2020-04-27
|
0.0M
2020-06-11
|
+16.85%
2020-04-10
|
-12.50%
2020-03-10
|
+26.32%
2020-04
|
-26.43%
2020-03
|
2920 | 42.8% | 43.2% | |
| 에스티팜 (237690)(237690) | 89,600.00 | 2025-09-29 | 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% | |
| IREM Co Ltd (009730)(009730) | 911.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,850.00
2016-07-26
|
149.00
2020-03-22
|
64.7M
2025-07-28
|
0.0M
2017-01-01
|
+1,850.00%
2020-03-29
|
-93.33%
2016-05-23
|
+1,646.32%
2016-10
|
-93.26%
2018-09
|
2194 | 42.6% | 51.2% | |
| 이니텍 (053350)(053350) | 9,240.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,450.00
2015-09-23
|
2,680.00
2020-03-24
|
15.9M
2015-09-23
|
0.0M
2021-09-13
|
+29.99%
2025-03-28
|
-19.66%
2020-03-09
|
+61.90%
2015-01
|
-31.50%
2020-03
|
2706 | 47.5% | 44.1% | |
| 포니링크 (064800)(064800) | 939.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,270.00
2016-06-16
|
570.00
2020-03-19
|
77.3M
2020-06-09
|
0.0M
2020-06-16
|
+29.94%
2025-02-24
|
-29.89%
2024-07-24
|
+73.87%
2024-02
|
-48.07%
2024-08
|
2755 | 43.6% | 46.5% | |
| 아나패스 (123860)(123860) | 18,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,700.00
2019-06-13
|
8,790.00
2020-03-19
|
3.8M
2024-06-24
|
0.0M
2020-07-21
|
+29.95%
2020-03-11
|
-21.48%
2023-01-20
|
+34.03%
2020-05
|
-38.04%
2020-03
|
2737 | 41.8% | 46.4% | |
| 큐라티스 (348080)(348080) | 947.00 | 2025-09-29 | 2023-06-15 |
일일 K
분봉 K
|
6,690.00
2023-06-16
|
516.00
2025-03-24
|
39.6M
2023-08-10
|
0.1M
2025-03-04
|
+29.97%
2024-08-22
|
-21.01%
2024-08-07
|
+6.71%
2024-03
|
-44.19%
2023-06
|
569 | 39.7% | 54.0% | |
| 삼보판지 (023600)(023600) | 9,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,050.00
2021-05-10
|
5,250.00
2020-03-23
|
5.9M
2016-10-05
|
0.0M
2022-01-27
|
+18.37%
2016-09-05
|
-18.13%
2018-08-29
|
+29.91%
2021-03
|
-21.34%
2022-06
|
2707 | 43.8% | 45.1% | |
| DB증권 (016610)(016610) | 9,740.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
11,060.00
2025-07-15
|
2,300.00
2020-03-19
|
8.0M
2024-09-06
|
0.0M
2015-05-03
|
+21.40%
2024-08-19
|
-14.02%
2020-03-15
|
+26.77%
2015-03
|
-19.70%
2015-05
|
2681 | 46.0% | 45.7% | |
| Eco Volt Co Ltd (097780)(097780) | 981.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,825.00
2020-08-27
|
446.00
2015-12-15
|
128.2M
2020-08-27
|
0.0M
2017-08-27
|
+446.84%
2020-08-14
|
-80.80%
2016-12-07
|
+665.96%
2020-08
|
-83.38%
2021-01
|
2643 | 41.2% | 49.5% | |
| 아이디피 (332370)(332370) | 4,990.00 | 2025-09-29 | 2020-08-24 |
일일 K
분봉 K
|
11,100.00
2020-08-30
|
3,010.00
2024-07-08
|
18.4M
2020-08-24
|
0.0M
2024-07-12
|
+100.00%
2020-08-27
|
-53.09%
2021-06-15
|
+13.55%
2022-07
|
-51.19%
2021-05
|
1267 | 46.8% | 46.6% | |
| 기아 (000270)(000270) | 100,700.00 | 2025-09-29 | 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% | |
| 에이치엠씨제6호스팩 (462020)(462020) | 2,067.00 | 2025-09-29 | 2023-10-13 |
일일 K
분봉 K
|
5,480.00
2023-10-13
|
1,931.00
2023-11-21
|
87.2M
2023-10-13
|
-
2025-08-28
|
+3.36%
2023-10-15
|
-12.20%
2023-10-16
|
+3.66%
2024-01
|
-17.52%
2023-10
|
471 | 31.2% | 32.5% | |
| 일진파워 (094820)(094820) | 10,430.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,300.00
2022-03-24
|
3,390.00
2020-03-23
|
25.1M
2021-10-15
|
-
2025-06-16
|
+29.83%
2022-02-24
|
-17.10%
2024-07-22
|
+51.75%
2021-10
|
-27.08%
2022-09
|
2769 | 43.6% | 43.4% | |
| 한화에어로스페이스 (012450)(012450) | 1,059,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
1,035,000.00
2025-07-31
|
14,850.00
2020-03-23
|
10.5M
2022-07-29
|
0.0M
2020-07-06
|
+21.61%
2023-06-15
|
-21.16%
2016-09-06
|
+41.40%
2024-02
|
-29.90%
2018-06
|
2995 | 43.3% | 43.3% | |
| 대한화섬 (003830)(003830) | 113,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
174,000.00
2021-06-11
|
43,700.00
2020-03-19
|
0.0M
2022-09-01
|
0.0M
2016-02-23
|
+17.57%
2020-03-23
|
-16.99%
2020-03-13
|
+23.15%
2024-09
|
-18.92%
2018-10
|
2632 | 42.7% | 43.2% | |
| 에스퓨얼셀 (288620)(288620) | 11,410.00 | 2025-09-29 | 2018-10-15 |
일일 K
분봉 K
|
53,973.70
2020-07-13
|
7,210.00
2025-04-09
|
8.3M
2020-06-24
|
0.0M
2021-02-08
|
+29.97%
2020-06-19
|
-18.61%
2020-03-16
|
+100.45%
2020-06
|
-34.61%
2020-03
|
1816 | 44.3% | 48.2% | |
| 일진다이아몬드 (081000)(081000) | 11,510.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
70,200.00
2020-09-21
|
6,250.00
2015-06-03
|
5.6M
2020-06-23
|
0.0M
2016-02-10
|
+29.99%
2019-01-18
|
-21.07%
2020-03-10
|
+51.07%
2020-06
|
-34.45%
2020-03
|
2802 | 44.3% | 47.3% | |
| 버킷스튜디오 (066410)(066410) | 1,153.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,754.00
2018-06-22
|
721.00
2015-01-20
|
110.0M
2022-08-08
|
-
2025-01-02
|
+424.13%
2018-05-21
|
-77.55%
2017-09-04
|
+680.40%
2018-05
|
-42.24%
2022-06
|
2350 | 38.0% | 45.3% | |
| 파미셀 (005690)(005690) | 11,960.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
26,350.00
2018-04-10
|
3,025.00
2015-01-22
|
52.1M
2020-04-20
|
0.0M
2020-09-14
|
+30.00%
2018-03-06
|
-29.00%
2019-02-01
|
+166.15%
2020-03
|
-26.89%
2019-02
|
2963 | 41.1% | 43.7% | |
| 디와이파워 (210540)(210540) | 12,280.00 | 2025-09-29 | 2015-01-15 |
일일 K
분봉 K
|
27,000.00
2018-01-10
|
4,425.00
2016-02-17
|
4.8M
2016-02-04
|
0.0M
2017-06-11
|
+14.83%
2018-09-17
|
-16.37%
2020-03-12
|
+47.61%
2016-03
|
-30.54%
2018-10
|
2749 | 44.3% | 45.9% | |
| 엔피 (291230)(291230) | 1,237.00 | 2025-09-29 | 2018-09-13 |
일일 K
분봉 K
|
21,050.00
2021-11-18
|
1,413.00
2025-09-03
|
40.7M
2024-01-09
|
0.0M
2018-12-06
|
+31.88%
2021-02-02
|
-19.47%
2021-05-25
|
+198.43%
2021-05
|
-37.96%
2022-01
|
1755 | 35.5% | 43.1% | |
| 일양약품 (007570)(007570) | 13,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
106,500.00
2020-07-21
|
9,540.00
2025-04-09
|
14.6M
2020-07-17
|
-
2025-09-11
|
+30.00%
2020-05-13
|
-30.00%
2021-02-23
|
+102.43%
2020-03
|
-36.44%
2021-03
|
2866 | 41.4% | 46.5% | |
| 대봉엘에스 (078140)(078140) | 13,270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,700.00
2024-09-26
|
4,025.00
2020-03-23
|
17.2M
2024-07-02
|
0.0M
2020-07-07
|
+30.00%
2023-06-30
|
-18.69%
2020-08-20
|
+57.43%
2023-07
|
-27.75%
2018-10
|
2749 | 44.0% | 46.0% | |
| 신흥 (004080)(004080) | 13,890.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
19,600.00
2022-03-14
|
7,770.00
2020-03-19
|
0.8M
2020-10-30
|
0.0M
2024-08-19
|
+29.66%
2020-09-11
|
-9.64%
2020-09-15
|
+53.17%
2020-10
|
-15.71%
2020-11
|
2645 | 40.2% | 38.9% | |
| 뉴보텍 (060260)(060260) | 1,506.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,930.00
2016-09-07
|
652.00
2020-03-23
|
48.6M
2020-07-20
|
0.0M
2016-06-12
|
+365.26%
2022-07-05
|
-77.40%
2022-07-04
|
+365.69%
2023-05
|
-43.12%
2018-03
|
2618 | 43.9% | 47.0% | |
| 삼영무역 (002810)(002810) | 15,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,250.00
2015-12-30
|
10,050.00
2020-03-19
|
0.4M
2018-05-30
|
0.0M
2020-10-27
|
+12.35%
2018-01-07
|
-12.54%
2018-01-08
|
+14.18%
2015-12
|
-17.57%
2018-10
|
2652 | 44.5% | 43.5% | |
| 써니전자 (004770)(004770) | 1,576.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
8,980.00
2017-04-10
|
1,321.00
2024-08-06
|
89.5M
2022-03-23
|
0.0M
2020-05-28
|
+30.00%
2018-02-09
|
-22.69%
2017-03-21
|
+171.37%
2015-12
|
-48.55%
2017-04
|
2933 | 41.8% | 43.9% | |
| 카카오게임즈 (293490)(293490) | 15,860.00 | 2025-09-29 | 2020-09-10 |
일일 K
분봉 K
|
116,000.00
2021-11-17
|
12,900.00
2025-04-09
|
20.7M
2021-07-02
|
0.0M
2025-07-16
|
+29.97%
2020-09-10
|
-14.24%
2022-01-06
|
+54.96%
2021-07
|
-29.35%
2022-01
|
1369 | 39.6% | 46.9% | |