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 | ||||||
| 케어랩스 (263700)(263700) | 5,050.00 | 2025-09-29 | 2018-03-28 |
일일 K
분봉 K
|
65,400.00
2018-03-29
|
1,980.00
2024-12-09
|
18.0M
2024-02-19
|
0.0M
2021-01-05
|
+100.00%
2018-06-18
|
-57.58%
2020-03-13
|
+34.54%
2022-09
|
-62.73%
2018-06
|
1953 | 42.9% | 49.4% | |
| 비덴트 (121800)(121800) | 3,320.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,600.00
2021-12-01
|
2,040.00
2015-09-10
|
51.0M
2022-07-26
|
-
2025-01-02
|
+122.35%
2017-03-23
|
-30.00%
2022-08-15
|
+351.03%
2015-10
|
-39.61%
2019-11
|
2354 | 39.3% | 42.9% | |
| 창해에탄올 (004650)(004650) | 9,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
42,900.00
2015-07-02
|
8,510.00
2020-03-19
|
11.6M
2020-02-20
|
0.0M
2016-08-15
|
+29.85%
2020-02-13
|
-29.55%
2020-02-17
|
+35.69%
2015-01
|
-18.80%
2016-02
|
2700 | 41.7% | 45.7% | |
| 휴마시스 (205470)(205470) | 1,321.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2022-02-02
|
1,140.00
2019-08-06
|
225.4M
2021-07-09
|
0.0M
2015-10-13
|
+300.00%
2021-03-03
|
-80.35%
2021-04-22
|
+377.99%
2022-07
|
-86.46%
2021-05
|
2813 | 40.6% | 46.3% | |
| NEW (160550)(160550) | 2,475.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,300.00
2021-11-17
|
1,760.00
2020-03-19
|
11.5M
2025-08-21
|
0.0M
2020-07-14
|
+29.88%
2025-07-31
|
-24.06%
2020-03-13
|
+84.31%
2020-12
|
-35.76%
2018-10
|
2799 | 43.7% | 45.8% | |
| 에코프로비엠 (247540)(247540) | 115,400.00 | 2025-09-29 | 2019-03-05 |
일일 K
분봉 K
|
584,000.00
2023-07-26
|
10,977.00
2019-10-08
|
20.3M
2020-05-13
|
0.0M
2025-07-16
|
+305.88%
2019-09-06
|
-77.76%
2020-03-12
|
+297.84%
2021-01
|
-81.42%
2020-03
|
1837 | 47.5% | 46.3% | |
| 씨에스베어링 (297090)(297090) | 6,590.00 | 2025-09-29 | 2019-11-21 |
일일 K
분봉 K
|
36,250.00
2021-01-24
|
1,468.00
2020-03-19
|
36.5M
2020-06-29
|
0.0M
2021-12-09
|
+115.60%
2020-03-22
|
-58.67%
2020-03-16
|
+80.83%
2020-07
|
-64.01%
2020-03
|
1535 | 43.5% | 51.1% | |
| 아이디스홀딩스 (054800)(054800) | 11,380.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
20,000.00
2015-07-31
|
7,090.00
2020-03-20
|
0.8M
2018-09-13
|
0.0M
2016-12-16
|
+11.68%
2020-03-11
|
-14.87%
2019-06-14
|
+42.56%
2020-04
|
-27.22%
2018-10
|
2647 | 41.9% | 42.0% | |
| 레뷰코퍼레이션 (443250)(443250) | 11,360.00 | 2025-09-29 | 2023-10-06 |
일일 K
분봉 K
|
41,950.00
2023-10-06
|
7,000.00
2024-08-05
|
6.7M
2023-10-06
|
0.0M
2025-09-03
|
+20.16%
2023-12-14
|
-18.81%
2024-07-22
|
+35.57%
2023-12
|
-37.61%
2023-10
|
485 | 40.8% | 53.2% | |
| 엔에스이엔엠 (078860)(078860) | 1,295.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
22,500.00
2022-04-22
|
271.00
2023-07-23
|
134.1M
2022-04-05
|
-
2025-01-22
|
+1,921.77%
2022-08-28
|
-95.00%
2022-04-10
|
+1,655.34%
2022-05
|
-77.32%
2023-01
|
2679 | 42.4% | 49.6% | |
| 에코프로 (086520)(086520) | 48,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
1,257,000.00
2023-08-27
|
3,803.00
2015-08-21
|
21.2M
2023-04-13
|
0.0M
2016-07-17
|
+415.00%
2022-06-29
|
-82.20%
2023-07-31
|
+579.31%
2022-07
|
-86.51%
2023-10
|
2926 | 49.0% | 48.7% | |
| 제주항공 (089590)(089590) | 6,440.00 | 2025-09-29 | 2015-11-06 |
일일 K
분봉 K
|
52,000.00
2018-05-09
|
6,260.00
2025-04-09
|
7.8M
2022-11-22
|
0.0M
2017-08-15
|
+25.53%
2020-11-02
|
-27.53%
2020-03-17
|
+36.86%
2022-02
|
-38.37%
2022-06
|
2606 | 43.1% | 48.9% | |
| 제이엔비 (452160)(452160) | 8,030.00 | 2025-09-29 | 2023-11-24 |
일일 K
분봉 K
|
22,500.00
2023-11-24
|
3,810.00
2024-12-10
|
14.3M
2025-08-12
|
0.0M
2025-05-07
|
+29.96%
2024-03-05
|
-23.30%
2024-07-31
|
+40.42%
2024-04
|
-33.66%
2024-05
|
442 | 42.3% | 54.1% | |
| 에코글로우 (159910)(159910) | 640.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,280.00
2022-04-07
|
81.00
2023-12-03
|
100.4M
2020-06-23
|
0.0M
2017-02-05
|
+1,238.40%
2022-04-05
|
-90.00%
2022-04-17
|
+1,276.40%
2022-10
|
-31.05%
2019-03
|
2287 | 38.1% | 51.9% | |
| 삼원강재 (023000)(023000) | 2,400.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
4,620.00
2021-02-05
|
1,385.00
2020-03-23
|
18.9M
2021-02-03
|
0.0M
2017-02-19
|
+29.88%
2021-01-26
|
-15.36%
2020-03-11
|
+27.53%
2021-01
|
-30.64%
2020-03
|
2656 | 47.3% | 42.4% | |
| 엔솔바이오사이언스 (140610)(140610) | 14,310.00 | 2025-09-29 | 2018-09-10 |
일일 K
분봉 K
|
38,800.00
2025-07-01
|
2,800.00
2024-03-22
|
0.8M
2025-08-06
|
0.0M
2019-12-30
|
+15.00%
2025-03-05
|
-15.00%
2023-12-04
|
+94.00%
2024-09
|
-37.17%
2023-12
|
1721 | 43.8% | 48.1% | |
| 리가켐바이오 (141080)(141080) | 142,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
158,900.00
2025-08-14
|
14,950.00
2018-07-25
|
13.0M
2024-03-06
|
0.0M
2020-12-16
|
+100.00%
2018-05-02
|
-53.56%
2020-03-09
|
+129.63%
2018-09
|
-60.34%
2018-05
|
2830 | 44.4% | 47.2% | |
| 알파홀딩스 (117670)(117670) | 6,320.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
38,650.00
2018-02-20
|
718.00
2025-05-26
|
15.9M
2021-01-07
|
-
2025-01-02
|
+979.75%
2025-07-09
|
-29.98%
2022-07-15
|
+87.74%
2018-02
|
-42.56%
2022-08
|
2169 | 39.4% | 48.2% | |
| 녹십자홀딩스 (005250)(005250) | 15,700.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
62,000.00
2015-07-06
|
12,000.00
2025-04-09
|
15.4M
2020-12-30
|
0.0M
2020-03-26
|
+29.87%
2020-09-21
|
-23.29%
2015-06-24
|
+58.22%
2020-11
|
-27.45%
2018-10
|
2772 | 43.7% | 47.5% | |
| 바디텍메드 (206640)(206640) | 14,110.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
74,182.00
2015-07-07
|
7,610.00
2019-08-06
|
13.3M
2020-01-29
|
0.0M
2020-03-25
|
+70.09%
2015-03-27
|
-30.00%
2015-09-03
|
+84.87%
2020-03
|
-49.26%
2015-09
|
2754 | 42.2% | 46.9% | |
| 해성산업1우 (03481K)(03481K) | 7,820.00 | 2025-09-29 | 2021-12-02 |
일일 K
분봉 K
|
42,800.00
2021-12-13
|
6,230.00
2025-04-09
|
3.7M
2021-12-13
|
0.0M
2024-09-23
|
+29.93%
2021-12-07
|
-14.93%
2022-01-10
|
+32.17%
2021-12
|
-20.26%
2022-01
|
916 | 41.4% | 49.6% | |
| Kyobo 15 Special Purpose Acquisition Co (465320)(465320) | 2,335.00 | 2025-09-29 | 2023-12-05 |
일일 K
분봉 K
|
5,190.00
2023-12-05
|
1,970.00
2023-12-05
|
78.8M
2023-12-05
|
0.0M
2025-06-04
|
+4.96%
2025-07-28
|
-1.83%
2024-05-30
|
+5.13%
2024-01
|
-3.45%
2024-11
|
404 | 38.1% | 33.4% | |
| 에이치엘비제약 (047920)(047920) | 13,830.00 | 2025-09-29 | 2015-12-21 |
일일 K
분봉 K
|
42,050.00
2024-03-21
|
2,665.00
2020-03-23
|
23.8M
2019-04-05
|
0.0M
2016-06-19
|
+30.00%
2024-11-08
|
-29.92%
2025-03-21
|
+75.24%
2024-03
|
-35.56%
2018-10
|
2591 | 41.6% | 47.6% | |
| 삼아제약 (009300)(009300) | 16,840.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
37,950.00
2024-07-18
|
9,770.00
2020-03-23
|
2.3M
2018-09-27
|
0.0M
2016-10-03
|
+29.93%
2015-10-07
|
-21.87%
2015-07-21
|
+63.64%
2024-07
|
-32.91%
2018-10
|
2690 | 43.8% | 45.5% | |
| SGC에너지 (005090)(005090) | 22,900.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
122,500.00
2015-06-24
|
20,700.00
2025-04-09
|
1.0M
2022-05-24
|
0.0M
2020-08-24
|
+13.98%
2021-02-15
|
-29.86%
2018-03-22
|
+24.29%
2020-09
|
-19.56%
2022-05
|
2726 | 42.5% | 47.3% | |
| 미원상사 (002840)(002840) | 152,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
270,000.00
2017-05-26
|
33,554.00
2018-01-22
|
0.1M
2019-03-29
|
0.0M
2015-12-01
|
+26.64%
2019-02-18
|
-84.54%
2018-01-18
|
+46.69%
2019-02
|
-84.85%
2018-01
|
2616 | 44.0% | 42.9% | |
| 인산가 (277410)(277410) | 1,216.00 | 2025-09-29 | 2017-09-29 |
일일 K
분봉 K
|
4,615.00
2018-06-21
|
1,035.00
2020-03-23
|
135.4M
2023-08-23
|
0.0M
2017-10-22
|
+46.98%
2018-03-21
|
-19.03%
2018-08-22
|
+41.73%
2023-06
|
-39.77%
2018-09
|
1991 | 43.2% | 46.6% | |
| Seoul Information Service Inc (036120)(036120) | 2,280.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,900.00
2017-12-19
|
589.00
2015-01-05
|
51.2M
2017-12-13
|
0.0M
2016-09-11
|
+30.00%
2017-09-20
|
-29.92%
2018-01-09
|
+116.82%
2017-11
|
-34.84%
2018-10
|
2829 | 40.9% | 46.2% | |
| 메디쎄이 (200580)(200580) | 12,100.00 | 2025-09-29 | 2015-10-20 |
일일 K
분봉 K
|
26,850.00
2015-11-04
|
3,905.00
2020-04-01
|
0.0M
2021-04-20
|
0.0M
2015-11-02
|
+15.00%
2016-06-22
|
-15.00%
2016-01-18
|
+55.08%
2019-10
|
-32.88%
2020-03
|
2100 | 39.5% | 49.0% | |
| 효성첨단소재 (298050)(298050) | 181,500.00 | 2025-09-29 | 2018-07-13 |
일일 K
분봉 K
|
877,000.00
2021-09-24
|
42,500.00
2020-03-23
|
1.3M
2021-02-01
|
0.0M
2025-09-04
|
+21.85%
2021-01-27
|
-18.74%
2020-03-09
|
+50.00%
2021-01
|
-30.10%
2024-11
|
1921 | 41.4% | 46.0% | |
| 헥토파이낸셜 (234340)(234340) | 19,620.00 | 2025-09-29 | 2019-07-12 |
일일 K
분봉 K
|
57,900.00
2019-07-12
|
11,750.00
2025-04-07
|
5.2M
2019-07-12
|
0.0M
2020-06-03
|
+29.97%
2025-06-09
|
-17.59%
2020-03-12
|
+58.93%
2023-12
|
-27.23%
2019-07
|
1575 | 42.7% | 49.3% | |
| 아이텍반도체 (119830)(119830) | 6,020.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
24,700.00
2018-06-22
|
2,425.00
2015-01-07
|
7.4M
2025-02-14
|
0.0M
2020-05-28
|
+30.00%
2018-05-28
|
-29.80%
2019-07-04
|
+226.63%
2018-06
|
-28.28%
2016-08
|
2711 | 43.5% | 48.4% | |
| TJ미디어 (032540)(032540) | 5,990.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
10,450.00
2022-04-01
|
2,150.00
2020-03-19
|
25.9M
2022-03-31
|
0.0M
2017-08-15
|
+30.00%
2015-09-03
|
-16.85%
2021-06-02
|
+49.79%
2022-02
|
-23.81%
2021-11
|
2678 | 44.2% | 46.0% | |
| 율촌화학 (008730)(008730) | 29,700.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
51,100.00
2023-02-13
|
10,200.00
2020-03-13
|
8.6M
2019-07-26
|
0.0M
2015-09-20
|
+20.30%
2025-02-07
|
-22.24%
2022-09-05
|
+46.21%
2024-02
|
-30.64%
2024-07
|
2739 | 42.7% | 44.4% | |
| 대명에너지 (389260)(389260) | 22,250.00 | 2025-09-29 | 2022-05-16 |
일일 K
분봉 K
|
37,000.00
2022-09-01
|
9,710.00
2024-11-13
|
15.6M
2022-05-20
|
0.0M
2024-01-26
|
+29.93%
2022-07-20
|
-14.63%
2024-08-01
|
+48.98%
2022-08
|
-39.32%
2022-09
|
866 | 42.3% | 48.4% | |
| 티에이치엔 (019180)(019180) | 5,930.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,540.00
2021-10-07
|
1,210.00
2015-02-09
|
26.4M
2021-10-06
|
0.0M
2015-01-26
|
+30.00%
2021-01-08
|
-20.11%
2023-05-09
|
+24.91%
2015-07
|
-27.34%
2020-03
|
2733 | 43.1% | 47.4% | |
| 제테마 (216080)(216080) | 5,920.00 | 2025-09-29 | 2019-11-14 |
일일 K
분봉 K
|
53,800.00
2020-06-21
|
4,200.00
2020-03-19
|
12.2M
2019-11-18
|
0.0M
2020-09-23
|
+100.00%
2019-11-15
|
-54.17%
2023-09-25
|
+72.10%
2021-04
|
-54.50%
2023-03
|
1512 | 41.9% | 51.1% | |
| 휴비스 (079980)(079980) | 2,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
13,800.00
2018-04-24
|
2,315.00
2024-11-15
|
42.7M
2023-08-23
|
0.0M
2015-09-06
|
+29.99%
2023-07-27
|
-20.30%
2020-03-11
|
+79.51%
2023-08
|
-30.57%
2020-03
|
2755 | 42.4% | 47.3% | |
| 한독 (002390)(002390) | 11,830.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
44,500.00
2020-08-05
|
10,500.00
2025-04-07
|
6.6M
2024-10-17
|
0.0M
2020-06-17
|
+26.01%
2024-05-13
|
-15.42%
2015-06-16
|
+29.06%
2015-04
|
-22.39%
2016-10
|
2727 | 42.0% | 48.8% | |
| 풍원정밀 (371950)(371950) | 10,330.00 | 2025-09-29 | 2022-02-28 |
일일 K
분봉 K
|
24,950.00
2022-02-28
|
5,720.00
2023-10-31
|
15.1M
2022-02-28
|
0.0M
2025-01-17
|
+29.94%
2024-06-17
|
-11.26%
2024-07-31
|
+93.11%
2024-06
|
-28.53%
2022-09
|
898 | 42.2% | 51.2% | |
| 스카이월드와이드 (357880)(357880) | 2,195.00 | 2025-09-29 | 2021-11-10 |
일일 K
분봉 K
|
24,100.00
2022-01-05
|
1,213.88
2024-06-25
|
35.8M
2023-02-07
|
0.0M
2024-03-27
|
+86.18%
2023-07-16
|
-50.25%
2023-10-12
|
+105.09%
2024-11
|
-64.53%
2023-03
|
1003 | 41.4% | 53.4% | |
| 경동제약 (011040)(011040) | 5,840.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
31,600.00
2015-07-06
|
5,330.00
2025-04-07
|
25.9M
2021-10-19
|
0.0M
2017-09-24
|
+100.00%
2016-06-07
|
-51.91%
2018-02-04
|
+36.26%
2020-07
|
-49.71%
2016-04
|
2703 | 43.2% | 45.3% | |
| 유나이티드제약 (033270)(033270) | 18,920.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
112,000.00
2020-09-08
|
10,750.00
2020-03-19
|
19.2M
2020-12-22
|
0.0M
2015-06-21
|
+30.00%
2020-03-22
|
-29.92%
2022-03-25
|
+101.41%
2020-08
|
-33.72%
2020-10
|
2798 | 43.3% | 45.7% | |
| 푸른저축은행 (007330)(007330) | 10,120.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
26,600.00
2021-03-31
|
3,600.00
2015-01-02
|
14.7M
2024-02-05
|
0.0M
2016-02-02
|
+29.92%
2021-03-22
|
-11.75%
2021-03-08
|
+165.11%
2021-03
|
-27.56%
2022-10
|
2711 | 44.5% | 44.1% | |
| 디지털대성 (068930)(068930) | 7,220.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
11,800.00
2019-04-11
|
2,750.00
2016-02-15
|
8.3M
2017-01-09
|
0.0M
2022-04-11
|
+19.02%
2020-02-14
|
-13.04%
2020-02-17
|
+69.09%
2019-01
|
-12.81%
2019-06
|
2695 | 44.7% | 45.8% | |
| 효성티앤씨 (298020)(298020) | 216,000.00 | 2025-09-29 | 2018-07-13 |
일일 K
분봉 K
|
963,000.00
2021-07-16
|
75,100.00
2020-03-19
|
0.9M
2018-07-13
|
0.0M
2019-06-17
|
+29.88%
2021-01-28
|
-21.17%
2020-03-12
|
+40.61%
2021-01
|
-36.11%
2024-11
|
1865 | 41.9% | 46.6% | |
| 황금에스티 (032560)(032560) | 5,760.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
16,900.00
2018-05-29
|
2,841.10
2020-03-19
|
13.4M
2022-09-26
|
0.0M
2017-09-24
|
+23.03%
2019-01-16
|
-24.72%
2020-08-10
|
+48.37%
2019-01
|
-30.65%
2018-10
|
2758 | 45.3% | 46.6% | |
| 유니드 (014830)(014830) | 71,800.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
183,779.00
2021-09-16
|
29,000.00
2020-03-24
|
1.8M
2021-07-26
|
0.0M
2020-03-26
|
+35.00%
2015-04-24
|
-26.61%
2015-04-27
|
+53.05%
2021-07
|
-26.84%
2015-05
|
2705 | 44.9% | 48.7% | |
| 디와이 (013570)(013570) | 4,295.00 | 2025-09-29 | 2015-01-15 |
일일 K
분봉 K
|
12,750.00
2022-02-10
|
2,310.00
2020-03-23
|
33.5M
2022-01-21
|
0.0M
2020-08-26
|
+29.98%
2023-07-26
|
-17.35%
2020-03-12
|
+45.41%
2022-01
|
-22.42%
2022-06
|
2743 | 43.7% | 45.9% | |
| Daishin Balance No17 Special Purpose Acquisition Co (471050)(471050) | 2,145.00 | 2025-09-29 | 2024-01-24 |
일일 K
분봉 K
|
6,500.00
2024-01-24
|
2,020.00
2024-12-06
|
99.8M
2024-01-24
|
0.0M
2025-08-13
|
+4.50%
2024-02-13
|
-3.00%
2024-04-18
|
+5.81%
2024-02
|
-6.88%
2024-05
|
399 | 41.1% | 38.8% | |