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 | ||||||
| 위메이드맥스 (101730)(101730) | 6,690.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
63,000.00
2021-12-03
|
1,417.32
2020-03-23
|
11.7M
2023-02-17
|
0.0M
2021-02-02
|
+30.00%
2021-09-14
|
-29.92%
2022-10-05
|
+96.67%
2021-10
|
-44.35%
2022-01
|
2744 | 41.1% | 50.0% | |
| 에스디바이오센서 (137310)(137310) | 10,000.00 | 2025-09-29 | 2021-07-16 |
일일 K
분봉 K
|
81,000.00
2022-02-04
|
7,870.00
2024-11-13
|
18.3M
2021-07-16
|
0.0M
2024-03-17
|
+29.92%
2022-01-26
|
-13.74%
2022-01-27
|
+24.13%
2024-11
|
-30.53%
2022-02
|
1118 | 39.5% | 49.6% | |
| 에이치엘사이언스 (239610)(239610) | 11,100.00 | 2025-09-29 | 2016-10-28 |
일일 K
분봉 K
|
113,859.20
2019-05-31
|
10,610.00
2025-03-06
|
5.9M
2016-10-28
|
0.0M
2021-02-17
|
+30.00%
2016-11-06
|
-19.08%
2018-10-01
|
+58.94%
2024-09
|
-23.58%
2022-09
|
2255 | 43.0% | 50.5% | |
| 노머스 (473980)(473980) | 33,250.00 | 2025-09-29 | 2024-11-12 |
일일 K
분봉 K
|
35,450.00
2025-08-12
|
14,620.00
2024-11-20
|
4.9M
2024-11-12
|
0.0M
2025-03-13
|
+21.37%
2024-11-27
|
-12.47%
2024-12-26
|
+2.84%
2024-11
|
-6.15%
2024-12
|
178 | 51.1% | 46.6% | |
| 씨아이에스 (222080)(222080) | 6,640.00 | 2025-09-29 | 2015-09-02 |
일일 K
분봉 K
|
21,950.00
2021-09-30
|
1,495.00
2017-12-22
|
61.5M
2020-12-22
|
0.0M
2016-04-14
|
+30.00%
2018-02-14
|
-18.55%
2020-03-09
|
+72.23%
2021-01
|
-33.22%
2018-10
|
2680 | 40.4% | 44.0% | |
| 세기상사 (002420)(002420) | 5,520.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
135,000.00
2017-01-23
|
4,155.00
2020-03-17
|
2.2M
2024-04-09
|
0.0M
2016-07-31
|
+947.22%
2020-07-07
|
-90.85%
2020-06-17
|
+52.38%
2016-08
|
-90.53%
2020-08
|
2350 | 42.9% | 49.4% | |
| 태림포장 (011280)(011280) | 1,876.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,450.00
2019-06-11
|
1,820.00
2024-12-09
|
67.4M
2020-09-02
|
0.0M
2015-03-22
|
+29.96%
2019-05-02
|
-21.10%
2020-03-11
|
+45.83%
2020-11
|
-23.08%
2022-09
|
2781 | 41.1% | 47.5% | |
| 농심홀딩스 (072710)(072710) | 99,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
181,000.00
2016-01-20
|
58,300.00
2022-10-13
|
0.2M
2015-08-11
|
0.0M
2017-08-20
|
+10.16%
2017-05-11
|
-8.28%
2016-02-05
|
+20.75%
2015-05
|
-19.12%
2018-10
|
2667 | 42.5% | 44.6% | |
| 에이프로 (262260)(262260) | 5,510.00 | 2025-09-29 | 2020-07-16 |
일일 K
분봉 K
|
52,400.00
2021-01-24
|
4,400.00
2025-04-09
|
11.9M
2020-07-17
|
0.0M
2022-02-17
|
+100.00%
2020-07-17
|
-56.01%
2020-08-17
|
+113.63%
2021-01
|
-58.93%
2020-10
|
1352 | 44.1% | 48.8% | |
| 현대건설 (000720)(000720) | 54,800.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
85,100.00
2025-06-25
|
19,200.00
2020-03-20
|
16.1M
2018-05-28
|
0.0M
2016-09-18
|
+29.89%
2018-04-29
|
-17.34%
2020-03-08
|
+45.54%
2018-04
|
-32.52%
2018-10
|
3026 | 41.4% | 44.6% | |
| 국일제지 (078130)(078130) | 438.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
8,300.00
2019-11-20
|
124.00
2015-01-05
|
200.9M
2017-11-16
|
-
2025-01-02
|
+400.00%
2016-06-29
|
-80.97%
2016-11-08
|
+408.94%
2016-07
|
-62.96%
2023-03
|
2405 | 36.2% | 43.3% | |
| 현대에이치씨엔 (126560)(126560) | 3,275.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
5,850.00
2021-03-23
|
2,265.00
2022-09-28
|
43.4M
2021-03-08
|
0.0M
2015-05-05
|
+30.00%
2021-03-02
|
-15.09%
2024-05-03
|
+29.11%
2021-03
|
-20.83%
2022-01
|
2727 | 43.7% | 47.3% | |
| JW홀딩스 (096760)(096760) | 3,245.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
16,500.00
2016-10-03
|
1,863.00
2015-01-22
|
24.2M
2020-09-11
|
0.0M
2016-05-22
|
+29.91%
2019-07-04
|
-24.40%
2015-06-28
|
+90.14%
2015-04
|
-49.41%
2016-10
|
2759 | 48.0% | 47.8% | |
| 유니온 (000910)(000910) | 4,300.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,040.00
2023-05-03
|
1,580.00
2020-03-20
|
51.5M
2020-05-22
|
0.0M
2020-05-20
|
+30.00%
2020-04-21
|
-20.12%
2018-09-21
|
+69.81%
2020-07
|
-24.26%
2020-03
|
2819 | 42.8% | 46.6% | |
| 엑트로 (290740)(290740) | 5,370.00 | 2025-09-29 | 2018-08-28 |
일일 K
분봉 K
|
17,800.00
2018-09-02
|
4,565.00
2024-12-09
|
13.2M
2022-05-25
|
0.0M
2020-05-28
|
+100.00%
2018-08-31
|
-51.99%
2018-10-14
|
+41.10%
2020-07
|
-30.36%
2018-10
|
1793 | 45.0% | 45.5% | |
| 한국카본 (017960)(017960) | 32,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
35,850.00
2025-09-08
|
3,985.00
2020-03-19
|
11.1M
2020-09-01
|
0.0M
2020-03-24
|
+15.61%
2022-02-20
|
-20.30%
2020-03-09
|
+38.28%
2020-11
|
-31.70%
2020-03
|
2838 | 43.0% | 44.4% | |
| 고려포리머 (009810)(009810) | 321.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
3,020.00
2021-11-26
|
290.00
2025-05-28
|
68.1M
2016-09-13
|
0.0M
2017-10-15
|
+84.24%
2018-09-27
|
-37.46%
2019-08-12
|
+147.55%
2021-09
|
-59.82%
2024-07
|
2732 | 42.2% | 50.5% | |
| 태성 (323280)(323280) | 26,650.00 | 2025-09-29 | 2019-06-24 |
일일 K
분봉 K
|
44,090.56
2024-10-22
|
1,225.00
2022-10-13
|
48.2M
2023-07-14
|
0.0M
2020-03-04
|
+30.00%
2023-07-07
|
-29.57%
2024-10-21
|
+91.20%
2021-05
|
-26.09%
2022-06
|
1528 | 42.4% | 44.8% | |
| SCL사이언스 (313760)(313760) | 2,665.00 | 2025-09-29 | 2019-07-25 |
일일 K
분봉 K
|
34,100.00
2019-07-26
|
2,270.00
2025-01-20
|
5.1M
2019-07-25
|
0.0M
2020-08-13
|
+30.00%
2023-08-29
|
-29.98%
2025-07-07
|
+88.48%
2024-09
|
-52.00%
2024-07
|
1553 | 42.9% | 49.1% | |
| KG스틸 (016380)(016380) | 5,310.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
46,650.00
2019-01-09
|
1,405.00
2015-01-01
|
31.8M
2022-04-08
|
0.0M
2016-06-26
|
+1,505.69%
2015-01-11
|
-93.75%
2015-01-09
|
+1,699.29%
2015-01
|
-37.05%
2019-09
|
2704 | 41.8% | 48.0% | |
| F(383220) | 63,600.00 | 2025-09-29 | 2021-05-21 |
일일 K
분봉 K
|
922,000.00
2021-11-14
|
47,150.00
2024-08-05
|
3.4M
2024-07-17
|
0.0M
2024-03-17
|
+400.00%
2021-07-21
|
-82.35%
2022-03-10
|
+19.07%
2021-10
|
-18.79%
2024-01
|
1109 | 42.6% | 49.1% | |
| 나래나노텍 (137080)(137080) | 3,170.00 | 2025-09-29 | 2022-02-08 |
일일 K
분봉 K
|
17,300.00
2022-02-08
|
2,675.00
2024-11-15
|
9.2M
2022-02-08
|
0.0M
2025-02-04
|
+29.93%
2023-03-07
|
-15.16%
2022-04-20
|
+38.49%
2023-03
|
-22.58%
2023-04
|
913 | 41.9% | 50.8% | |
| 알멕 (354320)(354320) | 21,100.00 | 2025-09-29 | 2023-06-30 |
일일 K
분봉 K
|
180,000.00
2023-06-30
|
20,950.00
2025-04-09
|
5.2M
2023-06-30
|
0.0M
2025-09-11
|
+29.92%
2023-07-02
|
-24.17%
2023-09-10
|
+17.53%
2023-11
|
-40.47%
2023-10
|
562 | 40.4% | 51.6% | |
| 천보 (278280)(278280) | 42,050.00 | 2025-09-29 | 2019-02-11 |
일일 K
분봉 K
|
367,100.00
2021-11-19
|
30,050.00
2025-04-09
|
2.9M
2020-07-31
|
0.0M
2020-07-14
|
+18.27%
2020-06-26
|
-22.74%
2020-03-06
|
+40.00%
2020-05
|
-24.22%
2024-11
|
1784 | 42.5% | 46.1% | |
| 대원 (007680)(007680) | 4,675.00 | 2025-09-29 | 2017-12-01 |
일일 K
분봉 K
|
21,450.00
2019-05-30
|
3,655.00
2025-04-07
|
4.2M
2023-02-17
|
0.0M
2020-05-13
|
+29.81%
2025-04-21
|
-29.75%
2020-02-20
|
+36.23%
2019-05
|
-23.62%
2019-06
|
1985 | 42.9% | 45.3% | |
| 성호전자 (043260)(043260) | 1,035.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,445.00
2024-03-28
|
341.00
2020-03-19
|
108.6M
2023-05-08
|
0.0M
2021-09-15
|
+29.97%
2023-04-26
|
-19.48%
2015-07-15
|
+78.72%
2020-11
|
-34.59%
2020-03
|
2733 | 43.2% | 46.4% | |
| 서울보증보험 (031210)(031210) | 51,700.00 | 2025-09-29 | 2025-03-14 |
일일 K
분봉 K
|
49,950.00
2025-07-14
|
26,550.00
2025-03-14
|
17.8M
2025-03-14
|
0.0M
2025-08-26
|
+17.80%
2025-03-19
|
-7.49%
2025-03-20
|
-
-
|
-
-
|
124 | 47.6% | 45.2% | |
| 예스티 (122640)(122640) | 18,610.00 | 2025-09-29 | 2015-04-01 |
일일 K
분봉 K
|
48,200.00
2017-12-03
|
3,570.00
2015-04-13
|
7.7M
2024-11-04
|
0.0M
2015-04-09
|
+150.00%
2016-07-06
|
-60.86%
2018-02-04
|
+69.27%
2015-05
|
-62.91%
2016-01
|
2539 | 43.9% | 48.6% | |
| 신스틸 (162300)(162300) | 2,065.00 | 2025-09-29 | 2022-12-23 |
일일 K
분봉 K
|
10,300.00
2023-01-02
|
2,000.00
2025-09-03
|
40.1M
2023-09-15
|
0.0M
2025-09-05
|
+29.91%
2022-12-28
|
-18.73%
2024-07-23
|
+87.14%
2022-12
|
-26.83%
2023-01
|
693 | 39.7% | 50.8% | |
| 애머릿지 (900100)(900100) | 722.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
106,500.00
2015-10-14
|
710.00
2025-08-29
|
29.0M
2024-07-04
|
0.0M
2017-06-25
|
+550.00%
2018-01-02
|
-80.00%
2016-05-25
|
+636.73%
2018-01
|
-84.30%
2016-07
|
2158 | 42.4% | 53.8% | |
| 탈로스 (434190)(434190) | 5,150.00 | 2025-09-29 | 2022-10-24 |
일일 K
분봉 K
|
20,000.00
2023-04-04
|
4,350.00
2024-04-23
|
0.0M
2024-01-05
|
0.0M
2024-06-17
|
+14.96%
2023-03-22
|
-13.49%
2022-11-14
|
+34.78%
2022-10
|
-23.54%
2023-05
|
692 | 43.6% | 46.8% | |
| 페이퍼코리아 (001020)(001020) | 719.00 | 2025-09-29 | 2015-01-01 |
일일 K
분봉 K
|
9,940.00
2015-10-07
|
292.00
2017-08-15
|
52.3M
2015-07-27
|
0.0M
2020-11-12
|
+882.48%
2015-08-27
|
-89.19%
2015-09-09
|
+925.18%
2015-09
|
-87.47%
2016-01
|
2766 | 44.0% | 48.6% | |
| 푸른기술 (094940)(094940) | 8,190.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
33,250.00
2018-09-20
|
2,036.00
2015-02-05
|
16.3M
2023-02-01
|
0.0M
2021-07-26
|
+30.00%
2019-08-04
|
-37.28%
2019-09-30
|
+144.21%
2015-10
|
-42.62%
2018-06
|
2889 | 44.0% | 46.9% | |
| 바이오인프라 (199730)(199730) | 5,110.00 | 2025-09-29 | 2023-03-02 |
일일 K
분봉 K
|
54,600.00
2023-03-02
|
4,965.00
2025-03-11
|
4.4M
2023-03-02
|
0.0M
2025-08-27
|
+29.99%
2024-09-06
|
-14.84%
2024-07-26
|
+10.05%
2024-03
|
-18.70%
2023-10
|
629 | 41.5% | 52.8% | |
| 지니틱스 (303030)(303030) | 918.00 | 2025-09-29 | 2018-08-30 |
일일 K
분봉 K
|
5,470.00
2019-07-22
|
738.00
2024-12-09
|
127.4M
2021-01-18
|
0.0M
2018-10-18
|
+57.00%
2019-04-26
|
-29.98%
2019-07-19
|
+37.02%
2021-12
|
-31.21%
2020-03
|
1754 | 40.3% | 48.0% | |
| 씨엔플러스 (115530)(115530) | 407.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
27,900.00
2015-12-09
|
236.00
2024-03-07
|
37.0M
2025-05-15
|
0.0M
2017-02-12
|
+400.00%
2016-05-20
|
-83.77%
2016-10-20
|
+548.61%
2016-07
|
-81.41%
2016-02
|
1775 | 42.4% | 49.4% | |
| 휴엠앤씨 (263920)(263920) | 4,570.00 | 2025-09-29 | 2017-09-28 |
일일 K
분봉 K
|
30,450.00
2019-04-16
|
828.00
2025-05-13
|
16.8M
2023-04-28
|
-
2025-07-25
|
+343.03%
2025-08-20
|
-55.10%
2022-10-11
|
+103.48%
2018-11
|
-50.00%
2019-09
|
1422 | 40.5% | 50.2% | |
| 성일하이텍 (365340)(365340) | 35,450.00 | 2025-09-29 | 2022-07-28 |
일일 K
분봉 K
|
187,500.00
2023-03-06
|
29,450.00
2025-04-09
|
4.0M
2022-08-30
|
0.0M
2025-09-04
|
+24.13%
2023-02-21
|
-14.10%
2024-07-16
|
+36.31%
2022-08
|
-21.81%
2024-07
|
831 | 41.3% | 47.8% | |
| 한일시멘트 (300720)(300720) | 19,190.00 | 2025-09-29 | 2018-08-06 |
일일 K
분봉 K
|
200,000.00
2021-08-22
|
5,060.00
2020-03-24
|
7.3M
2021-10-29
|
0.0M
2019-08-02
|
+900.00%
2020-04-10
|
-90.25%
2021-06-10
|
+43.59%
2021-03
|
-90.43%
2019-08
|
1794 | 45.4% | 47.0% | |
| HS화성 (002460)(002460) | 10,100.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
34,350.00
2022-03-25
|
5,810.00
2020-03-19
|
4.7M
2020-10-16
|
0.0M
2020-08-20
|
+20.25%
2022-03-14
|
-24.91%
2022-03-20
|
+36.79%
2015-06
|
-30.45%
2022-06
|
2734 | 42.0% | 43.8% | |
| 성안 (011300)(011300) | 403.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
2,900.00
2023-05-31
|
281.00
2020-03-20
|
128.0M
2021-02-08
|
-
2025-01-31
|
+30.00%
2015-07-03
|
-29.91%
2021-02-22
|
+156.48%
2021-01
|
-40.00%
2024-09
|
2473 | 41.7% | 47.6% | |
| 한진칼 (180640)(180640) | 100,500.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
165,000.00
2025-05-28
|
13,450.00
2016-02-12
|
15.2M
2019-04-09
|
0.0M
2016-04-24
|
+29.94%
2025-05-14
|
-26.93%
2020-03-06
|
+63.90%
2020-02
|
-28.24%
2018-06
|
2863 | 42.5% | 45.6% | |
| 드림시큐리티 (203650)(203650) | 3,515.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,805.00
2018-04-16
|
1,070.00
2020-03-19
|
37.1M
2023-08-23
|
0.0M
2015-10-29
|
+30.00%
2017-03-23
|
-22.44%
2019-08-01
|
+50.81%
2020-05
|
-32.08%
2018-10
|
2837 | 42.6% | 43.9% | |
| 이엘피 (063760)(063760) | 2,005.00 | 2025-09-29 | 2015-04-28 |
일일 K
분봉 K
|
32,050.00
2017-07-19
|
1,815.00
2015-08-03
|
7.8M
2023-07-17
|
0.0M
2015-05-11
|
+100.00%
2019-06-24
|
-55.48%
2020-08-03
|
+142.45%
2021-01
|
-46.69%
2019-02
|
2581 | 42.9% | 46.9% | |
| 모바일어플라이언스 (087260)(087260) | 2,005.00 | 2025-09-29 | 2017-02-24 |
일일 K
분봉 K
|
15,300.00
2017-03-16
|
1,450.00
2020-03-19
|
61.6M
2020-09-29
|
0.0M
2020-06-30
|
+100.04%
2019-12-02
|
-56.98%
2018-07-13
|
+62.86%
2017-03
|
-57.52%
2018-02
|
2285 | 44.2% | 46.0% | |
| 나노실리칸첨단소재 (286750)(286750) | 1,901.00 | 2025-09-29 | 2019-08-19 |
일일 K
분봉 K
|
25,400.00
2020-09-20
|
1,215.00
2023-01-03
|
21.0M
2019-08-19
|
0.0M
2022-02-17
|
+340.00%
2020-08-18
|
-78.66%
2020-09-02
|
+64.25%
2023-05
|
-50.22%
2019-09
|
1517 | 43.9% | 49.8% | |
| 인크레더블버즈 (064090)(064090) | 2,000.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
190,000.00
2015-10-21
|
264.00
2021-04-11
|
7.3M
2023-02-27
|
0.0M
2016-12-25
|
+1,114.85%
2017-04-25
|
-90.00%
2016-06-09
|
+1,106.46%
2018-03
|
-89.24%
2016-07
|
2694 | 45.7% | 49.4% | |
| 키이스트 (054780)(054780) | 4,950.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
25,750.00
2019-04-16
|
1,510.00
2020-03-22
|
42.9M
2018-03-15
|
0.0M
2016-08-07
|
+485.94%
2018-08-01
|
-80.00%
2018-04-03
|
+475.11%
2019-09
|
-79.48%
2019-06
|
2809 | 43.2% | 47.6% | |
| 지엠비코리아 (013870)(013870) | 3,960.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
12,150.00
2019-01-22
|
2,390.00
2020-03-23
|
15.6M
2020-09-15
|
0.0M
2017-08-15
|
+29.89%
2020-08-27
|
-18.75%
2020-03-16
|
+41.54%
2018-12
|
-34.91%
2020-03
|
2741 | 43.6% | 47.2% | |
| 에프알텍 (073540)(073540) | 2,470.00 | 2025-09-29 | 2015-01-02 |
일일 K
분봉 K
|
9,050.00
2020-09-08
|
1,021.00
2024-08-05
|
21.2M
2015-12-02
|
0.0M
2017-06-18
|
+29.99%
2015-11-19
|
-22.54%
2020-03-16
|
+36.15%
2020-07
|
-26.01%
2020-03
|
2680 | 46.0% | 46.7% | |