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 | ||||||
| 대한제강 (084010)(084010) | 15,860.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,600.00
2022-03-03
|
3,330.00
2020-03-23
|
2.6M
2021-02-04
|
0.0M
2017-06-04
|
+15.42%
2021-01-31
|
-11.86%
2021-04-18
|
+41.31%
2020-11
|
-32.12%
2018-06
|
2764 | 44.0% | 45.8% | |
| 현대차3우B (005389)(005389) | 163,300.00 | 2025-09-29 | 2018-03-05 |
일일 K
분봉 K
|
190,900.00
2024-06-28
|
38,750.00
2020-03-19
|
0.3M
2021-01-08
|
0.0M
2018-08-17
|
+12.19%
2020-03-23
|
-10.88%
2020-03-17
|
+24.43%
2024-02
|
-20.16%
2020-03
|
1852 | 46.8% | 45.0% | |
| 올리패스 (244460)(244460) | 1,651.00 | 2025-09-29 | 2019-09-20 |
일일 K
분봉 K
|
74,800.00
2023-01-18
|
490.00
2024-03-17
|
9.6M
2021-03-09
|
-
2025-04-08
|
+1,197.73%
2023-06-26
|
-90.00%
2023-02-12
|
+945.11%
2022-10
|
-71.48%
2021-03
|
1537 | 40.5% | 48.0% | |
| 대현 (016090)(016090) | 1,803.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,465.00
2016-01-04
|
1,270.00
2020-03-23
|
52.5M
2021-09-09
|
0.0M
2015-10-11
|
+30.00%
2021-08-12
|
-17.43%
2020-03-13
|
+26.33%
2015-09
|
-26.53%
2021-11
|
2756 | 43.9% | 45.4% | |
| 솔루스첨단소재1우 (33637K)(33637K) | 1,806.00 | 2025-09-29 | 2019-10-18 |
일일 K
분봉 K
|
29,050.00
2021-11-21
|
1,568.00
2019-10-18
|
10.1M
2024-07-01
|
0.0M
2023-09-05
|
+106.58%
2020-12-15
|
-56.17%
2021-11-03
|
+95.73%
2019-10
|
-52.85%
2023-03
|
1479 | 44.4% | 50.4% | |
| 신세계 (004170)(004170) | 189,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
475,500.00
2018-05-25
|
125,000.00
2024-12-09
|
0.9M
2015-11-16
|
0.0M
2020-06-03
|
+16.40%
2015-06-04
|
-12.66%
2018-08-24
|
+29.28%
2017-11
|
-28.89%
2018-10
|
2867 | 42.0% | 45.3% | |
| 멕아이씨에스 (058110)(058110) | 1,992.00 | 2025-09-29 | 2015-12-14 |
일일 K
분봉 K
|
47,250.00
2020-08-09
|
1,475.76
2019-08-06
|
21.2M
2023-12-01
|
0.0M
2021-07-15
|
+107.01%
2020-02-06
|
-59.95%
2020-04-14
|
+311.58%
2020-03
|
-55.42%
2020-05
|
2502 | 40.8% | 52.5% | |
| Kb No 32 Spac (0037T0)(0037T0) | 2,000.00 | 2025-09-29 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 안지오랩 (251280)(251280) | 4,090.00 | 2025-09-29 | 2016-10-25 |
일일 K
분봉 K
|
22,500.00
2018-10-26
|
3,000.00
2024-03-18
|
0.1M
2024-01-08
|
0.0M
2016-11-09
|
+15.00%
2017-01-04
|
-19.26%
2020-06-05
|
+99.75%
2017-11
|
-59.37%
2017-03
|
2030 | 41.0% | 47.3% | |
| 씨앤에스링크 (245450)(245450) | 1,500.00 | 2025-09-29 | 2016-06-24 |
일일 K
분봉 K
|
14,020.00
2017-11-09
|
795.00
2025-03-24
|
0.0M
2018-01-31
|
0.0M
2016-10-31
|
+15.02%
2019-01-30
|
-28.47%
2017-05-19
|
+113.44%
2017-06
|
-70.83%
2019-07
|
1851 | 41.3% | 40.8% | |
| ITCenCore Co Ltd (243870)(243870) | 9,980.00 | 2025-09-29 | 2016-10-31 |
일일 K
분봉 K
|
57,400.00
2017-07-11
|
5,610.00
2020-06-16
|
0.0M
2020-09-09
|
0.0M
2016-11-18
|
+15.00%
2016-11-30
|
-15.00%
2016-10-31
|
+146.11%
2017-09
|
-51.58%
2017-07
|
1907 | 42.9% | 46.5% | |
| 세원 (234100)(234100) | 1,195.00 | 2025-09-29 | 2015-12-29 |
일일 K
분봉 K
|
25,800.00
2018-04-29
|
512.00
2016-06-24
|
81.5M
2025-06-26
|
0.0M
2016-03-28
|
+474.34%
2016-07-14
|
-83.00%
2017-07-20
|
+449.30%
2017-07
|
-89.90%
2016-06
|
2413 | 45.4% | 49.2% | |
| 에이원알폼 (234070)(234070) | 977.00 | 2025-09-29 | 2015-12-21 |
일일 K
분봉 K
|
447,750.00
2019-05-13
|
728.00
2024-12-02
|
0.1M
2024-12-03
|
0.0M
2018-01-22
|
+15.00%
2019-10-25
|
-96.78%
2022-11-03
|
+88.42%
2015-12
|
-60.29%
2023-04
|
1606 | 47.9% | 46.0% | |
| 엄지하우스 (224810)(224810) | 2,495.00 | 2025-09-24 | 2015-10-21 |
일일 K
분봉 K
|
11,700.00
2017-04-05
|
1,543.00
2016-09-28
|
0.1M
2020-12-24
|
-
2025-08-21
|
+187.65%
2017-03-07
|
-15.98%
2024-05-09
|
+164.00%
2017-03
|
-44.19%
2017-09
|
1761 | 44.7% | 45.8% | |
| 로지스몬 (223220)(223220) | 292.00 | 2025-09-29 | 2015-07-09 |
일일 K
분봉 K
|
51,600.00
2016-01-12
|
71.00
2025-07-03
|
0.4M
2023-09-04
|
0.0M
2015-08-17
|
+1,004.32%
2017-06-22
|
-78.70%
2019-01-30
|
+702.87%
2017-07
|
-82.16%
2019-02
|
1584 | 45.8% | 46.3% | |
| 미래엔에듀파트너 (208890)(208890) | 1,100.00 | 2025-07-31 | 2015-01-30 |
일일 K
분봉 K
|
5,000.00
2016-10-31
|
432.00
2017-03-24
|
0.0M
2016-08-29
|
-
2025-07-31
|
+15.45%
2023-01-03
|
-16.60%
2024-03-29
|
+336.88%
2016-06
|
-72.35%
2016-04
|
1668 | 41.4% | 43.2% | |
| 바이오프로테크 (199290)(199290) | 500.00 | 2025-09-29 | 2016-12-08 |
일일 K
분봉 K
|
11,150.00
2016-12-21
|
323.00
2025-07-23
|
0.2M
2024-03-14
|
0.0M
2016-12-08
|
+15.97%
2024-08-21
|
-15.00%
2017-01-05
|
+49.25%
2024-12
|
-69.37%
2021-12
|
1298 | 43.5% | 45.0% | |
| 블루탑 (191600)(191600) | 6,900.00 | 2025-09-19 | 2016-08-05 |
일일 K
분봉 K
|
41,700.00
2020-02-18
|
3,510.00
2017-04-13
|
0.0M
2020-04-10
|
0.0M
2017-05-31
|
+197.19%
2017-04-10
|
-65.41%
2017-04-12
|
+143.36%
2017-12
|
-80.94%
2020-03
|
1566 | 42.0% | 49.4% | |
| 코셋 (189350)(189350) | 1,327.00 | 2025-09-29 | 2015-01-22 |
일일 K
분봉 K
|
5,500.00
2015-07-01
|
775.00
2018-11-21
|
0.1M
2016-08-19
|
0.0M
2015-02-10
|
+31.61%
2023-06-16
|
-29.23%
2025-01-21
|
+127.13%
2020-07
|
-43.27%
2015-07
|
2096 | 40.6% | 50.7% | |
| 위월드 (140660)(140660) | 1,300.00 | 2025-09-29 | 2015-01-21 |
일일 K
분봉 K
|
7,980.00
2016-11-21
|
578.00
2025-03-20
|
0.0M
2021-03-15
|
0.0M
2015-01-23
|
+15.83%
2023-06-14
|
-15.32%
2024-07-22
|
+161.15%
2022-03
|
-52.62%
2016-09
|
1933 | 43.1% | 43.4% | |
| 유니포인트 (121060)(121060) | 743.00 | 2025-09-26 | 2015-01-26 |
일일 K
분봉 K
|
26,500.00
2016-04-01
|
583.00
2025-07-01
|
0.1M
2024-09-05
|
0.0M
2015-02-13
|
+17.30%
2020-03-16
|
-88.84%
2017-04-14
|
+120.83%
2015-03
|
-89.13%
2017-04
|
2369 | 43.1% | 47.5% | |
| 씨앗 (103660)(103660) | 1,199.00 | 2025-09-29 | 2015-06-22 |
일일 K
분봉 K
|
7,910.00
2021-02-18
|
431.00
2024-10-15
|
0.1M
2021-02-18
|
0.0M
2015-06-23
|
+99.29%
2024-06-28
|
-57.14%
2023-07-31
|
+85.45%
2017-10
|
-74.82%
2024-09
|
1781 | 40.2% | 48.0% | |
| 광동헬스바이오 (086220)(086220) | 1,335.00 | 2025-09-29 | 2015-07-09 |
일일 K
분봉 K
|
8,060.00
2015-07-09
|
1,150.00
2025-05-29
|
0.1M
2021-05-10
|
0.0M
2015-07-17
|
+15.00%
2016-05-17
|
-16.02%
2017-02-03
|
+48.57%
2020-05
|
-39.21%
2015-07
|
2244 | 39.8% | 47.5% | |
| SBI핀테크솔루션즈 (950110)(950110) | 4,930.00 | 2025-07-23 | 2015-12-29 |
일일 K
분봉 K
|
18,350.00
2019-06-27
|
2,240.00
2024-09-11
|
6.7M
2018-01-23
|
-
2025-06-27
|
+29.89%
2024-10-22
|
-14.22%
2019-07-11
|
+105.37%
2018-11
|
-24.62%
2020-03
|
2371 | 43.0% | 47.4% | |
| 썬테크 (217320)(217320) | 700.00 | 2025-08-19 | 2017-05-30 |
일일 K
분봉 K
|
24,950.00
2017-12-14
|
700.00
2025-08-18
|
0.0M
2021-11-19
|
-
2025-01-09
|
+24.32%
2023-10-17
|
-15.53%
2023-10-19
|
+120.87%
2018-07
|
-54.52%
2021-03
|
1043 | 43.8% | 42.8% | |
| EMB (278990)(278990) | 2,700.00 | 2025-09-26 | 2018-02-26 |
일일 K
분봉 K
|
14,500.00
2024-02-14
|
2,615.00
2025-08-08
|
0.0M
2022-07-25
|
0.0M
2019-05-03
|
+15.00%
2020-10-22
|
-15.20%
2024-10-21
|
+142.92%
2020-06
|
-41.05%
2020-12
|
1123 | 40.2% | 45.8% | |
| 헝셩그룹 (900270)(900270) | 237.00 | 2025-09-29 | 2016-08-18 |
일일 K
분봉 K
|
4,290.00
2016-09-05
|
198.00
2023-12-27
|
179.2M
2025-07-04
|
0.0M
2020-06-30
|
+30.00%
2016-09-01
|
-17.26%
2020-03-15
|
+98.05%
2024-05
|
-34.37%
2018-10
|
2376 | 39.9% | 46.5% | |
| 샘표식품 (248170)(248170) | 26,300.00 | 2025-09-29 | 2016-08-09 |
일일 K
분봉 K
|
72,300.00
2016-08-16
|
17,850.00
2020-03-19
|
4.2M
2023-06-20
|
0.0M
2020-05-20
|
+29.92%
2020-04-28
|
-18.37%
2022-04-18
|
+71.35%
2020-05
|
-21.79%
2016-08
|
2340 | 42.0% | 46.9% | |
| 토박스코리아 (215480)(215480) | 2,280.00 | 2025-09-29 | 2015-05-13 |
일일 K
분봉 K
|
10,775.00
2021-06-01
|
584.00
2020-03-19
|
124.0M
2019-10-24
|
0.0M
2015-11-20
|
+484.16%
2020-09-22
|
-80.00%
2020-04-10
|
+560.89%
2020-11
|
-80.26%
2021-01
|
2644 | 42.9% | 47.1% | |
| 에이디테크놀로지 (200710)(200710) | 24,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
52,200.00
2024-03-08
|
4,885.00
2016-12-07
|
7.7M
2024-03-08
|
0.0M
2020-08-12
|
+100.00%
2016-10-14
|
-51.10%
2016-10-10
|
+66.89%
2023-02
|
-46.39%
2016-10
|
2836 | 42.4% | 48.1% | |
| 슈피겐코리아 (192440)(192440) | 23,550.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
176,000.00
2015-04-17
|
18,680.00
2024-12-09
|
1.7M
2019-04-17
|
0.0M
2020-06-10
|
+17.20%
2020-03-11
|
-14.94%
2015-05-07
|
+51.03%
2020-05
|
-27.41%
2020-03
|
2692 | 42.8% | 48.3% | |
| DXVX (180400)(180400) | 2,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
69,000.00
2018-03-01
|
1,309.00
2025-02-14
|
27.8M
2024-07-22
|
0.0M
2015-02-26
|
+650.07%
2016-08-26
|
-87.57%
2016-10-16
|
+101.34%
2015-01
|
-74.52%
2017-07
|
1686 | 42.1% | 50.4% | |
| 얼라인드 (238120)(238120) | 3,340.00 | 2025-09-29 | 2016-11-03 |
일일 K
분봉 K
|
29,800.00
2016-11-03
|
2,575.00
2024-12-09
|
14.1M
2023-10-13
|
0.0M
2020-08-04
|
+100.00%
2018-06-29
|
-54.49%
2022-08-15
|
+34.23%
2018-03
|
-60.91%
2022-06
|
2263 | 44.4% | 47.7% | |
| 파버나인 (177830)(177830) | 2,930.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,300.00
2016-12-18
|
2,210.00
2020-03-23
|
13.6M
2023-04-05
|
0.0M
2020-03-18
|
+100.00%
2016-06-29
|
-52.38%
2016-11-24
|
+40.83%
2018-06
|
-27.89%
2018-08
|
2735 | 43.5% | 47.5% | |
| 대창스틸 (140520)(140520) | 2,165.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,950.00
2015-04-29
|
1,040.00
2020-03-23
|
22.6M
2017-10-20
|
0.0M
2020-05-14
|
+29.98%
2016-08-26
|
-24.37%
2017-09-13
|
+53.06%
2015-04
|
-32.01%
2017-04
|
2743 | 45.9% | 44.2% | |
| 앱트뉴로사이언스 (270520)(270520) | 920.00 | 2025-09-29 | 2017-08-22 |
일일 K
분봉 K
|
20,000.00
2023-04-09
|
256.00
2020-03-20
|
136.7M
2023-03-07
|
0.0M
2017-10-31
|
+200.18%
2020-04-27
|
-74.43%
2020-02-19
|
+273.04%
2021-01
|
-74.41%
2023-10
|
2017 | 42.7% | 47.7% | |
| 메가엠디 (133750)(133750) | 1,954.00 | 2025-09-29 | 2015-12-18 |
일일 K
분봉 K
|
7,510.00
2021-04-26
|
1,620.00
2019-08-06
|
65.2M
2019-10-25
|
0.0M
2020-06-24
|
+29.98%
2017-01-09
|
-22.14%
2020-03-05
|
+53.64%
2020-08
|
-32.04%
2017-04
|
2576 | 41.2% | 47.8% | |
| 대한과학 (131220)(131220) | 4,770.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,400.00
2020-12-09
|
2,700.00
2020-03-23
|
9.8M
2024-08-20
|
0.0M
2020-05-25
|
+30.00%
2020-07-17
|
-22.17%
2020-09-22
|
+105.97%
2020-11
|
-23.51%
2022-09
|
2751 | 43.2% | 46.5% | |
| 피제이메탈 (128660)(128660) | 2,840.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,860.00
2021-09-13
|
1,520.00
2020-03-19
|
27.8M
2024-05-03
|
0.0M
2021-01-06
|
+29.94%
2021-05-02
|
-17.69%
2020-03-05
|
+35.77%
2021-04
|
-25.94%
2022-06
|
2723 | 45.0% | 44.1% | |
| KX (122450)(122450) | 4,005.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,850.00
2020-11-15
|
2,037.50
2020-03-19
|
20.7M
2020-10-16
|
0.0M
2021-04-28
|
+100.00%
2019-05-31
|
-64.98%
2020-12-17
|
+80.87%
2021-01
|
-53.17%
2020-03
|
2694 | 42.5% | 49.2% | |
| 씨유메디칼 (115480)(115480) | 620.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
6,550.00
2015-05-18
|
551.00
2025-04-02
|
53.2M
2022-02-09
|
0.0M
2021-12-22
|
+29.97%
2020-03-26
|
-23.58%
2020-06-15
|
+42.40%
2019-10
|
-39.26%
2020-09
|
2739 | 43.7% | 48.2% | |
| LX세미콘 (108320)(108320) | 55,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
168,800.00
2021-12-30
|
23,550.00
2020-03-19
|
2.5M
2021-12-06
|
0.0M
2017-01-30
|
+22.26%
2021-10-11
|
-13.60%
2020-03-11
|
+54.05%
2021-12
|
-24.45%
2022-06
|
2818 | 44.9% | 44.9% | |
| 디와이피엔에프 (104460)(104460) | 14,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
51,100.00
2023-03-22
|
3,210.00
2018-10-30
|
6.6M
2015-12-15
|
0.0M
2020-03-18
|
+30.00%
2015-11-27
|
-29.93%
2023-05-08
|
+45.04%
2015-12
|
-63.73%
2023-05
|
2674 | 46.9% | 46.1% | |
| 대성파인텍 (104040)(104040) | 950.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,900.00
2016-09-05
|
577.00
2020-03-23
|
69.8M
2021-01-08
|
0.0M
2020-06-24
|
+400.00%
2016-09-12
|
-80.16%
2016-09-13
|
+107.60%
2016-07
|
-80.09%
2016-10
|
2821 | 42.5% | 45.0% | |
| 셀바스헬스케어 (208370)(208370) | 3,855.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,250.00
2016-07-01
|
1,390.00
2016-11-20
|
31.0M
2023-09-21
|
0.0M
2016-01-15
|
+434.17%
2016-10-18
|
-80.00%
2016-10-17
|
+427.30%
2015-01
|
-42.80%
2019-03
|
2675 | 43.0% | 48.3% | |
| 동국S(100130) | 2,370.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,250.00
2020-09-07
|
1,185.00
2020-03-23
|
69.4M
2020-06-26
|
0.0M
2020-06-11
|
+29.90%
2020-05-12
|
-25.64%
2016-10-09
|
+105.56%
2020-05
|
-39.66%
2016-11
|
2838 | 42.3% | 46.5% | |
| 에스티오 (098660)(098660) | 2,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,020.00
2015-08-31
|
1,433.00
2018-10-30
|
8.4M
2021-03-19
|
0.0M
2021-03-08
|
+50.02%
2018-06-05
|
-34.23%
2018-06-07
|
+53.25%
2024-08
|
-28.22%
2017-08
|
2716 | 43.7% | 48.3% | |
| 네오위즈 (095660)(095660) | 25,600.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
53,000.00
2023-06-09
|
10,150.00
2016-12-05
|
11.3M
2021-08-11
|
0.0M
2020-06-30
|
+29.92%
2018-01-18
|
-15.57%
2023-08-14
|
+46.38%
2022-08
|
-33.03%
2023-09
|
2847 | 43.3% | 44.0% | |
| 에스코넥 (096630)(096630) | 627.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,395.00
2017-04-04
|
490.00
2024-12-09
|
182.8M
2020-10-16
|
0.0M
2020-05-28
|
+29.99%
2023-03-14
|
-22.51%
2024-06-13
|
+64.40%
2023-03
|
-30.40%
2018-10
|
2830 | 41.4% | 46.7% | |
| 한울소재과학 (091440)(091440) | 2,425.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,350.00
2024-03-20
|
1,890.00
2018-10-30
|
18.4M
2023-08-24
|
0.0M
2020-05-14
|
+30.00%
2023-07-05
|
-27.86%
2025-02-06
|
+194.48%
2023-12
|
-38.35%
2022-09
|
2734 | 43.1% | 49.3% | |