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 | ||||||
| 경창산업 (024910)(024910) | 1,506.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,420.00
2015-03-04
|
600.00
2020-03-19
|
29.4M
2024-07-05
|
0.0M
2021-09-30
|
+62.95%
2018-06-28
|
-42.84%
2018-07-12
|
+62.99%
2018-09
|
-40.60%
2018-07
|
2678 | 42.2% | 50.1% | |
| 케이티스카이라이프 (053210)(053210) | 5,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,600.00
2015-07-28
|
4,245.00
2025-04-07
|
2.8M
2020-07-28
|
0.0M
2016-10-30
|
+13.20%
2015-03-12
|
-16.69%
2020-03-12
|
+30.33%
2020-04
|
-17.78%
2015-08
|
2735 | 40.8% | 46.3% | |
| 수프로 (185190)(185190) | 998.00 | 2025-09-29 | 2015-01-19 |
일일 K
분봉 K
|
8,990.00
2016-03-14
|
645.00
2025-06-10
|
0.1M
2016-07-21
|
0.0M
2015-03-04
|
+15.00%
2016-07-18
|
-61.51%
2020-06-17
|
+215.79%
2018-05
|
-75.03%
2016-04
|
2138 | 41.8% | 43.9% | |
| 고영 (098460)(098460) | 14,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
121,100.00
2021-03-28
|
7,610.00
2024-12-09
|
52.5M
2025-01-21
|
0.0M
2021-05-26
|
+400.00%
2019-06-18
|
-80.96%
2021-02-22
|
+373.23%
2019-06
|
-82.26%
2020-10
|
2773 | 45.3% | 46.9% | |
| 아이티센피엔에스 (232830)(232830) | 2,370.00 | 2025-09-29 | 2016-11-29 |
일일 K
분봉 K
|
11,800.00
2023-06-29
|
579.00
2018-01-05
|
67.5M
2023-06-29
|
0.0M
2020-11-10
|
+29.93%
2024-11-25
|
-16.90%
2023-07-04
|
+125.63%
2018-01
|
-51.90%
2021-03
|
2105 | 45.0% | 48.4% | |
| SK바이오사이언스 (302440)(302440) | 47,150.00 | 2025-09-29 | 2021-03-18 |
일일 K
분봉 K
|
362,000.00
2021-08-17
|
35,800.00
2025-04-09
|
14.5M
2021-08-10
|
0.0M
2024-11-05
|
+29.68%
2021-07-07
|
-14.20%
2021-09-14
|
+83.87%
2021-08
|
-28.70%
2021-03
|
1237 | 41.1% | 44.7% | |
| 원림 (005820)(005820) | 14,150.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
35,000.00
2015-06-24
|
11,666.70
2020-03-23
|
0.8M
2018-04-18
|
0.0M
2021-04-12
|
+22.61%
2015-06-08
|
-13.11%
2020-03-05
|
+23.32%
2015-02
|
-17.61%
2016-11
|
2656 | 45.1% | 44.9% | |
| KG케미칼 (001390)(001390) | 4,710.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
59,000.00
2023-04-23
|
3,310.00
2024-12-09
|
29.0M
2023-09-13
|
0.0M
2015-06-21
|
+418.89%
2022-03-30
|
-81.83%
2023-06-21
|
+65.16%
2023-03
|
-84.60%
2022-05
|
2860 | 41.9% | 45.5% | |
| 도이치모터스 (067990)(067990) | 4,685.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,800.00
2022-04-15
|
3,100.00
2015-12-15
|
6.2M
2022-03-11
|
0.0M
2021-02-22
|
+11.76%
2020-03-25
|
-17.84%
2020-03-19
|
+22.42%
2015-04
|
-24.24%
2022-06
|
2738 | 44.6% | 47.8% | |
| 네오크레마 (311390)(311390) | 9,300.00 | 2025-09-29 | 2019-08-22 |
일일 K
분봉 K
|
32,200.00
2022-03-03
|
3,850.00
2020-03-19
|
11.3M
2019-11-21
|
0.0M
2020-06-09
|
+30.00%
2022-02-24
|
-23.02%
2021-07-22
|
+52.07%
2021-10
|
-35.00%
2022-06
|
1561 | 44.2% | 44.6% | |
| 코스맥스 (192820)(192820) | 228,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
287,000.00
2025-06-25
|
42,200.00
2022-10-13
|
1.1M
2019-08-12
|
0.0M
2016-07-03
|
+19.04%
2023-07-10
|
-21.31%
2019-07-19
|
+50.64%
2023-08
|
-36.76%
2016-02
|
2900 | 45.6% | 44.9% | |
| 우리바이오 (082850)(082850) | 2,270.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,100.00
2020-12-03
|
510.00
2020-03-19
|
86.9M
2020-12-03
|
0.0M
2017-09-10
|
+30.00%
2020-10-04
|
-21.79%
2020-07-28
|
+130.20%
2020-08
|
-30.93%
2019-07
|
2749 | 43.1% | 47.6% | |
| 인선이엔티 (060150)(060150) | 4,530.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
15,000.00
2021-04-14
|
3,750.00
2015-01-26
|
13.3M
2020-08-10
|
0.0M
2017-05-28
|
+12.87%
2019-04-18
|
-19.71%
2015-07-23
|
+19.73%
2022-08
|
-21.15%
2017-08
|
2829 | 42.9% | 44.1% | |
| 핑거스토리 (417180)(417180) | 2,265.00 | 2025-09-29 | 2022-12-08 |
일일 K
분봉 K
|
12,800.00
2023-01-17
|
2,025.00
2024-11-15
|
33.7M
2022-12-09
|
0.0M
2025-03-24
|
+29.98%
2023-01-16
|
-13.17%
2024-07-24
|
+48.11%
2023-01
|
-26.02%
2024-10
|
694 | 39.3% | 53.0% | |
| 자비스 (254120)(254120) | 1,357.00 | 2025-09-29 | 2016-12-02 |
일일 K
분봉 K
|
7,290.00
2023-07-25
|
918.00
2020-03-23
|
47.0M
2021-10-06
|
0.0M
2017-01-04
|
+30.00%
2020-10-18
|
-25.25%
2023-02-26
|
+78.81%
2023-07
|
-35.16%
2023-10
|
2188 | 41.9% | 45.1% | |
| 퍼시스 (016800)(016800) | 45,050.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
67,900.00
2021-04-23
|
24,100.00
2020-03-19
|
0.5M
2021-04-23
|
0.0M
2025-01-09
|
+29.94%
2021-04-05
|
-13.82%
2021-04-08
|
+53.89%
2021-04
|
-15.04%
2019-05
|
2641 | 44.6% | 43.2% | |
| 덕우전자 (263600)(263600) | 4,455.00 | 2025-09-29 | 2017-08-28 |
일일 K
분봉 K
|
24,250.00
2017-11-29
|
3,720.00
2018-12-19
|
10.8M
2022-09-14
|
0.0M
2020-05-19
|
+100.00%
2018-01-12
|
-53.17%
2018-09-21
|
+42.40%
2021-12
|
-56.59%
2017-12
|
2104 | 43.8% | 47.3% | |
| 이노시뮬레이션 (274400)(274400) | 4,415.00 | 2025-09-29 | 2023-07-06 |
일일 K
분봉 K
|
45,000.00
2023-07-06
|
3,575.00
2024-12-10
|
15.7M
2023-07-06
|
0.0M
2025-09-03
|
+29.91%
2024-08-13
|
-14.94%
2024-07-19
|
+38.86%
2023-11
|
-53.31%
2023-07
|
557 | 38.2% | 54.0% | |
| 유니온머티리얼 (047400)(047400) | 1,321.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
7,890.00
2023-05-04
|
950.00
2020-03-23
|
129.1M
2021-02-19
|
0.0M
2020-05-25
|
+29.98%
2023-04-18
|
-25.54%
2018-10-02
|
+74.79%
2020-05
|
-29.24%
2022-09
|
2844 | 42.8% | 45.6% | |
| IBKS No.23 Special Purpose Acquisition Co (467930)(467930) | 2,180.00 | 2025-09-29 | 2023-12-22 |
일일 K
분봉 K
|
6,260.00
2023-12-22
|
2,035.00
2024-12-27
|
93.2M
2023-12-22
|
0.0M
2025-08-25
|
+2.33%
2024-01-11
|
-1.82%
2024-06-11
|
+4.78%
2024-01
|
-3.42%
2024-11
|
419 | 34.4% | 38.9% | |
| LX홀딩스1우 (38380K)(38380K) | 8,620.00 | 2025-09-29 | 2021-05-27 |
일일 K
분봉 K
|
39,800.00
2021-05-27
|
7,400.00
2025-04-10
|
1.8M
2023-04-13
|
0.0M
2024-11-07
|
+29.98%
2023-04-05
|
-11.38%
2023-04-11
|
+16.02%
2022-11
|
-17.03%
2021-05
|
1046 | 40.6% | 48.3% | |
| 현대차 (005380)(005380) | 215,000.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
299,500.00
2024-06-28
|
65,000.00
2020-03-20
|
19.7M
2021-01-08
|
0.0M
2020-07-02
|
+19.42%
2021-01-08
|
-10.36%
2015-04-24
|
+39.53%
2020-08
|
-22.87%
2020-03
|
3048 | 38.5% | 41.1% | |
| 승일 (049830)(049830) | 8,590.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,650.00
2021-06-02
|
5,210.00
2020-03-19
|
4.8M
2022-07-22
|
0.0M
2017-08-15
|
+30.00%
2018-07-13
|
-22.66%
2020-01-31
|
+124.26%
2021-03
|
-30.77%
2020-03
|
2703 | 41.6% | 48.7% | |
| NE능률 (053290)(053290) | 2,145.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
30,750.00
2021-06-09
|
1,855.00
2020-03-23
|
33.2M
2021-03-09
|
0.0M
2017-08-15
|
+30.00%
2021-03-21
|
-30.00%
2025-04-04
|
+255.56%
2021-03
|
-40.41%
2021-11
|
2800 | 41.3% | 47.5% | |
| 희림 (037440)(037440) | 4,260.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
14,850.00
2022-11-04
|
2,995.00
2020-03-19
|
34.5M
2022-11-04
|
0.0M
2017-11-19
|
+30.00%
2021-04-14
|
-17.61%
2022-02-08
|
+69.23%
2021-04
|
-31.09%
2022-12
|
2769 | 42.7% | 46.6% | |
| Korea No.12 Special Purpose Acquisition Co Ltd (458610)(458610) | 2,110.00 | 2025-09-29 | 2023-08-30 |
일일 K
분봉 K
|
4,200.00
2023-08-30
|
2,030.00
2023-12-20
|
53.9M
2023-08-30
|
0.0M
2025-08-05
|
+2.90%
2024-04-15
|
-11.31%
2023-08-30
|
+5.25%
2024-01
|
-11.31%
2023-08
|
498 | 35.9% | 35.1% | |
| 하나27호스팩 (448370)(448370) | 2,105.00 | 2025-09-29 | 2023-04-06 |
일일 K
분봉 K
|
2,225.00
2024-02-26
|
1,986.00
2023-12-18
|
0.8M
2023-04-06
|
0.0M
2025-02-20
|
+2.42%
2024-08-30
|
-5.58%
2023-05-30
|
+5.77%
2024-02
|
-3.29%
2024-11
|
509 | 39.3% | 33.0% | |
| 엔에이치스팩31호 (481890)(481890) | 2,080.00 | 2025-09-29 | 2024-07-26 |
일일 K
분봉 K
|
2,780.00
2024-07-26
|
1,953.00
2024-12-27
|
23.0M
2024-07-26
|
0.0M
2025-03-25
|
+0.99%
2025-05-14
|
-1.56%
2024-11-07
|
+1.24%
2024-07
|
-1.79%
2024-12
|
274 | 36.9% | 29.9% | |
| 무진메디 (322970)(322970) | 2,075.00 | 2025-09-26 | 2020-06-24 |
일일 K
분봉 K
|
7,790.00
2021-01-26
|
1,350.00
2024-07-03
|
0.1M
2024-11-01
|
0.0M
2022-12-13
|
+14.96%
2024-07-11
|
-14.96%
2024-05-03
|
+37.33%
2024-07
|
-26.81%
2024-06
|
1281 | 43.6% | 47.9% | |
| 태양금속 (004100)(004100) | 2,065.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
17,400.00
2015-04-05
|
670.00
2020-03-23
|
45.0M
2015-06-25
|
0.0M
2020-05-19
|
+900.00%
2015-04-01
|
-89.68%
2015-04-02
|
+90.33%
2023-08
|
-27.95%
2023-12
|
2792 | 41.9% | 46.6% | |
| 대신증권우 (003545)(003545) | 20,600.00 | 2025-09-29 | 2015-10-06 |
일일 K
분봉 K
|
23,200.00
2025-07-15
|
6,030.00
2020-03-23
|
0.8M
2021-12-28
|
0.0M
2016-02-19
|
+9.15%
2021-02-24
|
-12.66%
2020-11-25
|
+41.35%
2021-03
|
-15.64%
2022-12
|
2474 | 46.2% | 41.2% | |
| HD현대마린솔루션 (443060)(443060) | 205,000.00 | 2025-09-29 | 2024-05-08 |
일일 K
분봉 K
|
224,000.00
2025-09-08
|
99,500.00
2024-09-09
|
15.6M
2024-05-08
|
0.0M
2024-10-08
|
+18.58%
2024-05-09
|
-15.95%
2024-05-17
|
+32.40%
2024-10
|
-24.18%
2024-08
|
329 | 53.5% | 42.9% | |
| 경인전자 (009140)(009140) | 20,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
48,250.00
2018-02-06
|
14,700.00
2020-03-19
|
1.5M
2024-05-23
|
0.0M
2018-11-27
|
+30.00%
2018-01-30
|
-19.38%
2019-04-10
|
+50.45%
2018-02
|
-25.82%
2019-06
|
2664 | 42.5% | 45.8% | |
| 엠브레인 (169330)(169330) | 2,045.00 | 2025-09-29 | 2020-07-01 |
일일 K
분봉 K
|
12,700.00
2020-07-05
|
1,792.00
2024-12-09
|
18.8M
2020-07-01
|
0.0M
2025-03-13
|
+100.00%
2020-07-03
|
-53.74%
2020-07-05
|
+20.39%
2021-02
|
-58.47%
2020-08
|
1300 | 43.6% | 47.4% | |
| 삼영에스앤씨 (361670)(361670) | 4,090.00 | 2025-09-29 | 2021-05-21 |
일일 K
분봉 K
|
28,600.00
2021-05-21
|
3,970.00
2025-09-12
|
8.2M
2021-05-21
|
0.0M
2021-11-24
|
+30.00%
2021-10-27
|
-29.90%
2021-05-21
|
+152.36%
2024-05
|
-43.01%
2021-05
|
1081 | 43.1% | 50.0% | |
| 우리산업 (215360)(215360) | 8,170.00 | 2025-09-29 | 2015-05-06 |
일일 K
분봉 K
|
44,700.00
2017-09-12
|
8,210.00
2025-04-09
|
7.6M
2020-12-30
|
0.0M
2020-07-29
|
+22.26%
2024-03-22
|
-19.64%
2020-03-10
|
+40.14%
2015-09
|
-37.64%
2020-03
|
2700 | 42.8% | 47.1% | |
| Korea No.15 Special Purpose Acquisition Co Ltd (479880)(479880) | 2,035.00 | 2025-09-29 | 2024-06-26 |
일일 K
분봉 K
|
3,275.00
2024-06-26
|
1,978.00
2024-12-26
|
51.2M
2024-06-26
|
0.0M
2025-08-29
|
+2.40%
2025-05-22
|
-1.87%
2025-05-23
|
+3.24%
2024-07
|
-2.30%
2024-11
|
296 | 35.8% | 32.4% | |
| DB금융제13호스팩 (489730)(489730) | 2,025.00 | 2025-09-29 | 2024-11-28 |
일일 K
분봉 K
|
4,500.00
2024-11-28
|
1,925.00
2024-12-30
|
112.1M
2024-11-28
|
0.0M
2025-06-25
|
+1.66%
2025-04-29
|
-1.16%
2024-11-28
|
+-1.16%
2024-11
|
-1.58%
2024-12
|
192 | 41.1% | 35.9% | |
| Yuanta 15 Special Purpose Acquisition Co (473050)(473050) | 2,025.00 | 2025-09-29 | 2024-02-29 |
일일 K
분봉 K
|
3,480.00
2024-02-29
|
1,930.00
2025-01-22
|
80.1M
2024-02-29
|
0.0M
2024-11-29
|
+1.50%
2024-07-11
|
-1.71%
2024-05-31
|
+1.49%
2024-04
|
-2.06%
2024-12
|
374 | 35.3% | 32.9% | |
| 유진스팩11호 (488060)(488060) | 2,025.00 | 2025-09-29 | 2024-10-31 |
일일 K
분봉 K
|
2,535.00
2024-10-31
|
1,970.00
2024-12-26
|
19.9M
2024-10-31
|
0.0M
2025-06-26
|
+0.97%
2025-06-16
|
-1.15%
2024-11-29
|
+-0.50%
2024-11
|
-0.99%
2024-12
|
212 | 32.5% | 30.2% | |
| 세림B(340440) | 1,618.00 | 2025-09-29 | 2019-12-27 |
일일 K
분봉 K
|
5,070.00
2021-08-09
|
1,080.00
2024-12-10
|
51.2M
2022-07-29
|
0.0M
2020-06-26
|
+81.82%
2021-03-18
|
-22.70%
2024-07-22
|
+44.60%
2022-07
|
-24.93%
2022-09
|
1387 | 37.2% | 44.8% | |
| Mirae Asset Vision Special Purpose Acquisition 6 Company Co Ltd (478440)(478440) | 2,020.00 | 2025-09-29 | 2024-06-24 |
일일 K
분봉 K
|
3,815.00
2024-06-24
|
1,955.00
2025-01-02
|
61.0M
2024-06-24
|
0.0M
2025-03-26
|
+1.24%
2025-05-27
|
-1.46%
2024-07-23
|
+2.35%
2024-07
|
-1.36%
2024-12
|
298 | 37.6% | 36.6% | |
| 알루코 (001780)(001780) | 2,020.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,230.00
2015-07-15
|
1,100.00
2020-03-23
|
105.0M
2022-01-17
|
0.0M
2020-06-29
|
+29.89%
2020-07-28
|
-20.87%
2020-07-30
|
+92.75%
2020-08
|
-31.28%
2020-03
|
2884 | 41.5% | 45.7% | |
| 디지캡 (197140)(197140) | 2,015.00 | 2025-09-29 | 2015-02-09 |
일일 K
분봉 K
|
11,619.00
2021-10-27
|
1,228.00
2017-01-04
|
9.1M
2020-08-26
|
0.0M
2015-03-06
|
+100.00%
2018-07-23
|
-51.38%
2018-07-24
|
+90.60%
2021-10
|
-50.42%
2016-10
|
2655 | 46.8% | 45.5% | |
| 동일금속 (109860)(109860) | 8,030.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
32,500.00
2023-04-28
|
7,074.18
2020-03-24
|
4.7M
2023-07-04
|
0.0M
2022-01-18
|
+33.02%
2020-09-15
|
-30.00%
2023-04-24
|
+32.44%
2023-01
|
-30.78%
2023-06
|
2646 | 41.4% | 42.6% | |
| 한화플러스제5호스팩 (498390)(498390) | 2,005.00 | 2025-09-29 | 2025-03-20 |
일일 K
분봉 K
|
2,100.00
2025-03-20
|
1,960.00
2025-03-20
|
8.6M
2025-03-20
|
0.0M
2025-08-05
|
+1.00%
2025-05-21
|
-0.50%
2025-06-23
|
-
-
|
-
-
|
120 | 37.5% | 30.8% | |
| 크린앤사이언스 (045520)(045520) | 3,995.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
41,300.00
2020-07-13
|
3,785.00
2015-01-02
|
12.3M
2017-04-13
|
0.0M
2017-05-09
|
+29.97%
2015-07-01
|
-20.25%
2015-08-11
|
+58.48%
2019-03
|
-30.15%
2015-06
|
2781 | 43.4% | 45.2% | |
| KB Star REIT Co Ltd (432320)(432320) | 3,990.00 | 2025-09-29 | 2022-10-06 |
일일 K
분봉 K
|
4,900.00
2023-02-08
|
3,085.00
2025-02-13
|
3.3M
2022-10-06
|
0.0M
2023-03-20
|
+6.75%
2025-06-17
|
-5.99%
2022-10-20
|
+7.31%
2023-11
|
-13.06%
2023-07
|
719 | 46.2% | 44.5% | |
| ELC Co Ltd (041520)(041520) | 7,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,750.00
2015-04-17
|
2,185.00
2020-03-23
|
4.9M
2018-08-22
|
0.0M
2017-01-22
|
+29.98%
2018-08-01
|
-13.20%
2019-05-13
|
+40.97%
2023-07
|
-28.23%
2020-03
|
2698 | 43.1% | 47.6% | |
| 동일산업 (004890)(004890) | 39,350.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
230,000.00
2023-05-23
|
37,350.00
2024-12-09
|
0.7M
2023-07-04
|
0.0M
2025-01-10
|
+22.41%
2015-07-27
|
-30.00%
2015-07-21
|
+27.93%
2021-10
|
-47.50%
2023-07
|
2634 | 41.0% | 43.5% | |