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 | ||||||
| 바이오톡스텍 (086040)(086040) | 3,095.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
23,600.00
2018-04-16
|
2,690.00
2025-04-08
|
17.8M
2020-04-08
|
0.0M
2020-03-25
|
+29.98%
2018-01-16
|
-19.44%
2018-01-18
|
+91.51%
2020-11
|
-38.04%
2018-10
|
2778 | 42.1% | 47.9% | |
| 이엠앤아이 (083470)(083470) | 1,015.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
21,200.00
2016-10-24
|
742.00
2019-01-15
|
15.9M
2025-08-25
|
0.0M
2016-07-31
|
+623.51%
2022-11-09
|
-50.00%
2016-05-25
|
+155.27%
2017-01
|
-62.49%
2016-12
|
1724 | 43.3% | 51.7% | |
| 옵트론텍 (082210)(082210) | 2,005.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,300.00
2021-01-25
|
993.00
2025-03-24
|
16.7M
2020-07-23
|
0.0M
2017-06-18
|
+29.99%
2025-04-23
|
-21.46%
2020-03-11
|
+47.24%
2020-12
|
-32.30%
2020-03
|
2807 | 43.5% | 46.7% | |
| 아미노로직스 (074430)(074430) | 992.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,450.00
2016-05-27
|
847.00
2024-12-09
|
59.9M
2022-06-09
|
0.0M
2020-06-23
|
+29.96%
2021-01-06
|
-20.15%
2020-03-13
|
+66.15%
2016-04
|
-28.93%
2018-10
|
2758 | 43.0% | 47.7% | |
| 엔브이에이치코리아 (067570)(067570) | 2,260.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,940.00
2021-03-02
|
1,400.00
2020-03-23
|
49.7M
2021-02-26
|
0.0M
2020-08-25
|
+29.94%
2021-02-02
|
-20.63%
2023-05-11
|
+93.09%
2020-08
|
-33.18%
2020-03
|
2708 | 42.9% | 47.9% | |
| 탑엔지니어링 (065130)(065130) | 3,490.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,600.00
2020-02-27
|
3,540.00
2025-09-04
|
7.8M
2023-08-17
|
0.0M
2021-02-03
|
+29.97%
2023-07-27
|
-19.86%
2023-07-28
|
+49.87%
2018-09
|
-27.92%
2020-03
|
2735 | 45.6% | 45.6% | |
| 서울옥션 (063170)(063170) | 7,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
40,700.00
2021-11-18
|
2,750.00
2020-03-23
|
12.3M
2023-12-04
|
0.0M
2017-05-14
|
+29.94%
2023-10-24
|
-17.77%
2020-03-09
|
+87.98%
2021-03
|
-31.66%
2022-01
|
2797 | 41.4% | 48.1% | |
| 메디안디노스틱 (233250)(233250) | 11,500.00 | 2025-09-29 | 2017-06-26 |
일일 K
분봉 K
|
63,000.00
2021-03-19
|
8,600.00
2024-06-12
|
0.0M
2018-04-20
|
-
2025-01-23
|
+15.00%
2018-03-21
|
-15.66%
2025-04-29
|
+69.70%
2017-07
|
-29.57%
2018-05
|
1200 | 38.6% | 42.1% | |
| 덴티스 (261200)(261200) | 5,480.00 | 2025-09-29 | 2017-06-26 |
일일 K
분봉 K
|
17,250.00
2020-06-22
|
1,660.00
2020-08-30
|
15.4M
2020-09-16
|
0.0M
2017-08-14
|
+439.26%
2021-02-18
|
-80.00%
2020-06-03
|
+429.85%
2020-11
|
-19.88%
2020-07
|
1906 | 40.2% | 45.6% | |
| 안랩 (053800)(053800) | 60,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
218,500.00
2022-03-24
|
35,400.00
2015-01-02
|
7.8M
2022-03-24
|
0.0M
2016-12-04
|
+30.00%
2015-12-03
|
-25.62%
2017-03-23
|
+126.62%
2017-03
|
-50.78%
2017-04
|
2890 | 44.0% | 43.0% | |
| 한국정보인증 (053300)(053300) | 6,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,050.00
2015-09-18
|
2,100.00
2020-03-20
|
60.4M
2020-09-16
|
0.0M
2021-05-12
|
+30.00%
2020-05-08
|
-15.84%
2020-03-16
|
+188.63%
2015-03
|
-28.72%
2018-10
|
2765 | 44.1% | 45.9% | |
| 예스24 (053280)(053280) | 3,825.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,400.00
2021-08-18
|
1,950.48
2020-03-19
|
33.3M
2024-07-25
|
0.0M
2021-06-09
|
+45.35%
2020-10-04
|
-36.76%
2020-11-20
|
+73.06%
2020-09
|
-42.63%
2020-10
|
2738 | 42.2% | 49.1% | |
| KX하이텍 (052900)(052900) | 917.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,475.00
2015-05-13
|
614.00
2020-03-23
|
184.2M
2020-10-16
|
0.0M
2017-09-03
|
+29.94%
2021-02-18
|
-25.92%
2015-07-01
|
+39.01%
2020-05
|
-33.17%
2015-07
|
2585 | 44.1% | 45.8% | |
| YW (051390)(051390) | 3,880.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,670.00
2021-06-23
|
2,500.00
2020-03-19
|
5.6M
2019-02-25
|
0.0M
2017-06-18
|
+15.72%
2019-02-21
|
-19.84%
2018-09-27
|
+26.59%
2018-08
|
-15.52%
2018-10
|
2670 | 46.5% | 45.2% | |
| 쎌바이오텍 (049960)(049960) | 12,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
73,300.00
2015-02-24
|
10,050.00
2020-03-19
|
1.8M
2020-12-23
|
0.0M
2022-02-15
|
+16.22%
2023-03-28
|
-19.92%
2020-03-18
|
+23.09%
2015-02
|
-31.30%
2019-05
|
2688 | 44.0% | 48.7% | |
| 이스트소프트 (047560)(047560) | 21,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
49,800.00
2024-01-29
|
4,780.00
2020-03-19
|
10.9M
2023-05-23
|
0.0M
2022-02-15
|
+29.95%
2024-01-05
|
-25.98%
2024-01-26
|
+110.76%
2024-01
|
-28.18%
2018-10
|
2741 | 43.5% | 48.0% | |
| 에이텍 (045660)(045660) | 12,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
47,950.00
2020-08-14
|
3,300.00
2016-02-12
|
29.5M
2020-07-16
|
0.0M
2017-05-03
|
+30.00%
2015-07-13
|
-28.69%
2019-08-20
|
+114.72%
2020-07
|
-34.00%
2018-06
|
2815 | 44.0% | 44.9% | |
| UVC Co Ltd (495810)(495810) | 13,120.00 | 2024-12-23 | 2024-12-23 |
일일 K
분봉 K
|
13,120.00
2024-12-23
|
13,120.00
2024-12-23
|
0.0M
2024-12-23
|
-
2024-12-23
|
+0.00%
2024-12-23
|
0.00%
2024-12-23
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| 롯데정보통신 (286940)(286940) | 21,850.00 | 2025-09-29 | 2018-07-27 |
일일 K
분봉 K
|
53,900.00
2024-01-26
|
16,080.00
2025-04-09
|
3.8M
2024-01-10
|
0.0M
2020-05-26
|
+29.78%
2025-06-16
|
-17.77%
2024-01-24
|
+53.97%
2024-01
|
-19.09%
2020-02
|
1810 | 45.0% | 47.1% | |
| 테크트랜스 (258050)(258050) | 898.00 | 2025-09-29 | 2018-07-13 |
일일 K
분봉 K
|
8,380.00
2018-08-02
|
151.00
2025-03-21
|
0.2M
2025-08-26
|
0.0M
2018-07-30
|
+15.00%
2020-01-15
|
-15.82%
2023-02-10
|
+63.16%
2024-07
|
-44.81%
2018-08
|
1690 | 41.8% | 44.7% | |
| 엔지브이아이 (093510)(093510) | 1,332.00 | 2025-09-29 | 2019-09-30 |
일일 K
분봉 K
|
11,490.00
2024-10-08
|
432.00
2021-05-25
|
0.1M
2021-10-07
|
0.0M
2021-04-06
|
+15.00%
2023-05-10
|
-28.14%
2024-11-26
|
+319.17%
2024-07
|
-38.04%
2022-03
|
852 | 43.1% | 49.4% | |
| TS트릴리온 (317240)(317240) | 205.00 | 2025-09-29 | 2019-04-29 |
일일 K
분봉 K
|
2,735.00
2021-01-10
|
192.00
2025-08-01
|
153.9M
2022-01-14
|
-
2025-01-02
|
+80.00%
2021-01-31
|
-46.78%
2021-01-11
|
+161.80%
2023-06
|
-58.55%
2023-11
|
1441 | 37.1% | 46.1% | |
| 큐라켐 (456190)(456190) | 7,100.00 | 2025-09-22 | 2023-07-18 |
일일 K
분봉 K
|
21,000.00
2024-06-13
|
6,900.00
2025-09-11
|
0.0M
2025-08-18
|
-
2025-03-31
|
+4.22%
2024-06-13
|
-11.35%
2024-08-16
|
+3.25%
2023-10
|
-8.94%
2024-08
|
78 | 11.5% | 71.8% | |
| 삼성스팩8호 (448740)(448740) | 10,640.00 | 2025-09-29 | 2023-03-02 |
일일 K
분봉 K
|
10,600.00
2025-09-12
|
9,400.00
2023-12-22
|
2.2M
2023-03-02
|
0.0M
2024-09-23
|
+0.82%
2023-04-25
|
-0.80%
2024-06-03
|
+2.24%
2024-07
|
-2.40%
2023-03
|
620 | 36.9% | 30.0% | |
| 미래에셋비전스팩2호 (446190)(446190) | 2,965.00 | 2025-09-08 | 2023-02-24 |
일일 K
분봉 K
|
4,800.00
2023-02-24
|
2,010.00
2023-04-12
|
7.8M
2023-02-24
|
-
2025-01-02
|
+10.21%
2025-04-30
|
-25.18%
2023-02-24
|
+6.22%
2024-06
|
-25.18%
2023-02
|
615 | 35.8% | 32.2% | |
| 이에이트 (418620)(418620) | 3,630.00 | 2025-09-29 | 2024-02-23 |
일일 K
분봉 K
|
36,132.50
2024-02-23
|
2,360.00
2025-04-07
|
38.7M
2024-02-23
|
0.0M
2024-11-05
|
+29.96%
2025-06-24
|
-25.22%
2025-01-17
|
+25.91%
2024-06
|
-38.75%
2024-12
|
382 | 44.8% | 52.9% | |
| 신영스팩10호 (472220)(472220) | 2,170.00 | 2025-09-29 | 2024-02-06 |
일일 K
분봉 K
|
3,800.00
2024-02-06
|
2,025.00
2024-12-09
|
30.5M
2024-02-06
|
0.0M
2025-09-01
|
+2.44%
2024-10-07
|
-2.49%
2024-06-27
|
+1.91%
2024-02
|
-3.03%
2024-11
|
389 | 37.0% | 37.5% | |
| 노드메이슨 (317860)(317860) | 5,200.00 | 2025-09-26 | 2019-12-06 |
일일 K
분봉 K
|
13,800.00
2021-04-09
|
3,785.00
2024-04-17
|
0.0M
2020-12-30
|
0.0M
2019-12-18
|
+15.00%
2019-12-09
|
-17.29%
2023-04-11
|
+31.79%
2019-12
|
-20.95%
2023-01
|
1193 | 35.8% | 38.4% | |
| 캐리소프트 (317530)(317530) | 4,550.00 | 2025-09-29 | 2019-10-29 |
일일 K
분봉 K
|
38,000.00
2021-07-08
|
2,340.00
2020-03-23
|
20.8M
2019-10-29
|
0.0M
2020-09-16
|
+30.00%
2024-11-20
|
-30.00%
2021-06-11
|
+64.87%
2021-04
|
-40.63%
2021-07
|
1527 | 40.9% | 49.8% | |
| 한국미라클피플사 (331660)(331660) | 6,660.00 | 2025-09-29 | 2019-10-28 |
일일 K
분봉 K
|
29,450.00
2022-01-20
|
8,760.00
2022-09-30
|
0.0M
2021-12-14
|
-
2025-05-28
|
+15.00%
2022-01-25
|
-15.00%
2021-12-01
|
+75.64%
2022-01
|
-37.87%
2022-03
|
253 | 49.4% | 47.8% | |
| 퓨런티어 (370090)(370090) | 13,050.00 | 2025-09-29 | 2022-02-23 |
일일 K
분봉 K
|
39,800.00
2023-09-12
|
12,010.00
2024-08-05
|
9.2M
2022-06-15
|
0.0M
2024-08-23
|
+29.85%
2023-08-16
|
-17.83%
2024-07-12
|
+60.07%
2024-11
|
-34.43%
2024-10
|
937 | 43.3% | 46.0% | |
| 인카금융서비스 (211050)(211050) | 12,790.00 | 2025-09-29 | 2015-11-18 |
일일 K
분봉 K
|
20,450.00
2022-06-12
|
1,102.00
2022-09-28
|
17.6M
2023-02-06
|
0.0M
2016-02-03
|
+420.23%
2022-04-14
|
-81.57%
2022-06-10
|
+114.87%
2016-11
|
-79.95%
2022-06
|
2209 | 45.0% | 45.7% | |
| 아퓨어스 (149300)(149300) | 154.00 | 2025-09-29 | 2019-09-03 |
일일 K
분봉 K
|
4,000.00
2020-12-10
|
41.00
2025-06-13
|
0.5M
2025-07-17
|
0.0M
2020-06-19
|
+15.00%
2020-06-19
|
-15.00%
2024-05-31
|
+166.48%
2023-08
|
-39.50%
2023-09
|
1477 | 43.3% | 49.8% | |
| DYC Co Ltd (310870)(310870) | 1,207.00 | 2025-09-29 | 2018-12-20 |
일일 K
분봉 K
|
4,620.00
2021-09-01
|
1,032.00
2024-09-09
|
25.4M
2025-07-23
|
0.0M
2019-02-08
|
+69.91%
2021-05-12
|
-18.44%
2021-04-05
|
+34.30%
2021-05
|
-25.17%
2021-09
|
1593 | 40.6% | 43.6% | |
| 에이비엘바이오 (298380)(298380) | 93,300.00 | 2025-09-29 | 2018-12-19 |
일일 K
분봉 K
|
107,300.00
2025-09-11
|
12,250.00
2020-03-19
|
15.9M
2024-08-29
|
0.0M
2020-05-18
|
+29.98%
2020-05-07
|
-16.22%
2020-03-02
|
+50.12%
2020-06
|
-27.66%
2020-01
|
1812 | 42.8% | 45.5% | |
| 코스텍시스템 (169670)(169670) | 6,000.00 | 2025-09-29 | 2022-01-21 |
일일 K
분봉 K
|
17,750.00
2024-03-14
|
4,000.00
2022-03-16
|
0.1M
2024-03-11
|
0.0M
2022-03-03
|
+14.97%
2024-03-06
|
-15.00%
2022-01-24
|
+74.33%
2023-07
|
-32.35%
2022-01
|
887 | 41.4% | 52.1% | |
| 아이퀘스트 (262840)(262840) | 2,130.00 | 2025-09-29 | 2021-02-05 |
일일 K
분봉 K
|
27,150.00
2021-02-09
|
1,752.00
2024-08-05
|
14.3M
2021-02-05
|
0.0M
2021-03-31
|
+103.01%
2022-05-12
|
-52.19%
2022-07-13
|
+152.99%
2022-07
|
-23.18%
2022-09
|
1145 | 43.8% | 48.7% | |
| 나우코스 (257990)(257990) | 6,170.00 | 2025-09-29 | 2020-12-30 |
일일 K
분봉 K
|
10,800.00
2021-01-18
|
3,850.00
2023-01-05
|
0.1M
2021-01-06
|
0.0M
2021-07-02
|
+14.89%
2021-01-07
|
-14.96%
2022-11-28
|
+24.34%
2021-01
|
-16.28%
2022-11
|
1149 | 40.5% | 47.9% | |
| 알체라 (347860)(347860) | 2,945.00 | 2025-09-29 | 2020-12-21 |
일일 K
분봉 K
|
49,500.00
2021-07-25
|
1,255.00
2025-04-09
|
33.1M
2025-06-17
|
0.0M
2022-10-21
|
+31.64%
2022-07-19
|
-31.43%
2021-01-11
|
+118.60%
2023-01
|
-49.44%
2024-06
|
1249 | 44.7% | 52.5% | |
| 이베스트스팩6호 (478110)(478110) | 2,010.00 | 2025-09-29 | 2024-07-12 |
일일 K
분봉 K
|
3,685.00
2024-07-12
|
1,960.00
2025-01-06
|
62.7M
2024-07-12
|
0.0M
2025-05-02
|
+1.27%
2025-01-31
|
-1.69%
2024-07-30
|
+1.97%
2024-07
|
-1.21%
2024-08
|
265 | 27.2% | 32.1% | |
| 미쥬 (351020)(351020) | 7,940.00 | 2025-09-29 | 2023-10-26 |
일일 K
분봉 K
|
9,930.00
2025-03-24
|
4,250.00
2024-08-30
|
0.0M
2023-10-31
|
-
2025-05-21
|
+14.98%
2025-05-14
|
-17.41%
2025-04-16
|
+60.00%
2024-09
|
-23.42%
2024-08
|
204 | 41.7% | 33.3% | |
| 제이엠멀티 (254160)(254160) | 2,700.00 | 2025-09-29 | 2021-12-13 |
일일 K
분봉 K
|
8,800.00
2022-05-12
|
1,405.00
2025-02-21
|
0.0M
2025-03-28
|
0.0M
2021-12-28
|
+16.73%
2024-08-20
|
-27.70%
2024-02-05
|
+31.50%
2022-10
|
-43.96%
2022-08
|
742 | 48.1% | 43.3% | |
| IMT Co Ltd (451220)(451220) | 10,600.00 | 2025-09-29 | 2023-10-10 |
일일 K
분봉 K
|
32,400.00
2023-10-17
|
6,110.00
2024-12-09
|
8.5M
2024-04-05
|
0.0M
2025-07-25
|
+30.00%
2023-10-12
|
-18.84%
2024-07-24
|
+17.28%
2024-01
|
-34.78%
2024-07
|
488 | 43.2% | 51.6% | |
| DB금융스팩12호 (477760)(477760) | 2,090.00 | 2025-09-29 | 2024-06-18 |
일일 K
분봉 K
|
5,350.00
2024-06-18
|
1,982.00
2024-12-27
|
83.2M
2024-06-18
|
0.0M
2025-09-05
|
+1.80%
2024-11-18
|
-1.64%
2024-07-25
|
+3.40%
2024-07
|
-3.05%
2024-08
|
302 | 34.8% | 33.1% | |
| 티앤엘 (340570)(340570) | 49,500.00 | 2025-09-29 | 2020-11-20 |
일일 K
분봉 K
|
85,600.00
2025-02-07
|
18,225.00
2021-03-09
|
8.7M
2020-11-20
|
0.0M
2021-07-19
|
+100.00%
2020-11-27
|
-54.12%
2021-04-07
|
+94.10%
2021-01
|
-35.87%
2021-03
|
1263 | 42.8% | 47.9% | |
| 센코 (347000)(347000) | 2,330.00 | 2025-09-29 | 2020-10-29 |
일일 K
분봉 K
|
33,400.00
2020-11-26
|
1,760.00
2024-12-09
|
54.8M
2024-01-30
|
0.0M
2021-03-08
|
+300.00%
2021-04-05
|
-76.67%
2022-11-17
|
+79.32%
2020-11
|
-77.70%
2021-04
|
1238 | 41.9% | 48.4% | |
| 위드텍 (348350)(348350) | 8,590.00 | 2025-09-29 | 2020-10-30 |
일일 K
분봉 K
|
62,000.00
2020-11-08
|
6,200.00
2024-12-02
|
8.1M
2020-10-30
|
0.0M
2021-06-23
|
+100.00%
2020-11-06
|
-53.69%
2021-01-11
|
+87.94%
2021-01
|
-48.00%
2021-05
|
1226 | 42.1% | 49.9% | |
| 미래에셋비전스팩4호 (477380)(477380) | 2,040.00 | 2025-09-29 | 2024-05-29 |
일일 K
분봉 K
|
7,080.00
2024-05-29
|
1,942.00
2024-12-27
|
207.0M
2024-05-29
|
0.0M
2025-08-28
|
+6.87%
2024-05-29
|
-14.11%
2024-05-30
|
+0.99%
2024-07
|
-8.20%
2024-05
|
315 | 34.9% | 40.3% | |
| 상상인제4호스팩 (452670)(452670) | 2,065.00 | 2025-09-29 | 2023-09-14 |
일일 K
분봉 K
|
2,485.00
2023-09-14
|
1,935.00
2023-12-13
|
13.2M
2023-09-14
|
0.0M
2025-04-21
|
+1.07%
2025-01-03
|
-1.23%
2024-05-03
|
+2.20%
2024-01
|
-1.11%
2023-09
|
470 | 32.1% | 30.6% | |
| 우리금융지주 (316140)(316140) | 26,600.00 | 2025-09-29 | 2017-05-02 |
일일 K
분봉 K
|
27,100.00
2025-07-15
|
6,320.00
2020-03-20
|
14.5M
2024-07-26
|
0.0M
2020-03-25
|
+13.41%
2020-03-05
|
-11.83%
2020-03-06
|
+20.59%
2017-06
|
-20.40%
2020-03
|
2191 | 44.1% | 40.7% | |