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 | ||||||
| 해성옵틱스 (076610)(076610) | 550.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
8,060.00
2015-03-04
|
273.00
2023-11-12
|
22.4M
2020-02-17
|
0.0M
2021-08-24
|
+438.88%
2023-01-30
|
-80.27%
2022-03-24
|
+430.53%
2022-05
|
-44.81%
2020-03
|
2678 | 43.2% | 51.1% | |
| 셀트리온 (068270)(068270) | 173,400.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
380,000.00
2020-12-06
|
29,648.00
2015-01-06
|
12.7M
2015-04-14
|
0.0M
2016-07-03
|
+24.11%
2016-05-31
|
-24.05%
2018-11-05
|
+57.83%
2015-02
|
-25.51%
2018-10
|
3016 | 46.6% | 47.8% | |
| 와이바이오로직스 (338840)(338840) | 13,930.00 | 2025-09-30 | 2023-12-05 |
일일 K
분봉 K
|
23,800.00
2023-12-05
|
5,330.00
2025-04-07
|
38.9M
2023-12-05
|
0.0M
2025-01-31
|
+29.95%
2023-12-06
|
-18.35%
2024-05-13
|
+25.26%
2024-03
|
-38.86%
2024-01
|
438 | 43.4% | 51.4% | |
| 제너셈 (217190)(217190) | 8,850.00 | 2025-09-30 | 2015-09-25 |
일일 K
분봉 K
|
18,160.00
2023-07-17
|
1,565.00
2018-12-26
|
7.3M
2025-02-19
|
0.0M
2020-06-25
|
+30.00%
2019-03-29
|
-20.28%
2018-09-27
|
+47.68%
2023-05
|
-34.48%
2018-10
|
2503 | 44.9% | 48.2% | |
| 로지시스 (067730)(067730) | 2,945.00 | 2025-09-30 | 2015-07-29 |
일일 K
분봉 K
|
12,600.00
2021-03-17
|
1,660.00
2020-03-23
|
22.2M
2021-02-26
|
0.0M
2020-10-27
|
+30.00%
2015-08-24
|
-15.30%
2015-09-21
|
+68.02%
2021-02
|
-37.43%
2015-08
|
2596 | 44.4% | 47.4% | |
| 예림당 (036000)(036000) | 3,155.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
15,700.00
2018-06-15
|
1,380.00
2020-03-23
|
22.6M
2024-10-15
|
0.0M
2016-06-26
|
+29.95%
2024-09-24
|
-21.71%
2024-09-27
|
+82.29%
2024-10
|
-30.38%
2024-11
|
2735 | 43.6% | 47.9% | |
| 엔지스테크널러지 (208860)(208860) | 1,680.00 | 2025-09-30 | 2016-07-28 |
일일 K
분봉 K
|
32,400.00
2016-08-07
|
1,614.00
2025-08-04
|
11.7M
2016-07-29
|
-
2025-01-02
|
+200.02%
2017-02-19
|
-69.54%
2016-08-28
|
+48.94%
2020-04
|
-65.34%
2016-10
|
1364 | 39.3% | 46.0% | |
| 캡스톤파트너스 (452300)(452300) | 2,940.00 | 2025-09-30 | 2023-11-15 |
일일 K
분봉 K
|
11,220.00
2023-11-16
|
2,320.00
2024-11-15
|
61.1M
2023-11-15
|
0.0M
2025-09-05
|
+30.00%
2023-12-21
|
-18.46%
2023-11-16
|
+19.25%
2024-02
|
-42.16%
2023-11
|
456 | 38.8% | 55.0% | |
| 대한해운 (005880)(005880) | 1,722.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
39,150.00
2017-07-18
|
973.75
2020-03-23
|
218.7M
2021-01-05
|
0.0M
2016-09-11
|
+973.17%
2020-03-06
|
-91.24%
2020-03-09
|
+86.33%
2020-11
|
-90.77%
2020-08
|
2870 | 41.2% | 47.0% | |
| 삼성공조 (006660)(006660) | 14,260.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
29,600.00
2021-07-26
|
4,940.00
2020-03-19
|
16.0M
2024-06-25
|
0.0M
2021-01-12
|
+29.98%
2024-06-03
|
-24.72%
2021-07-09
|
+46.62%
2024-06
|
-31.24%
2021-08
|
2673 | 42.2% | 44.0% | |
| 오파스넷 (173130)(173130) | 6,290.00 | 2025-09-30 | 2016-12-20 |
일일 K
분봉 K
|
18,136.40
2023-08-25
|
1,209.00
2017-08-07
|
14.3M
2024-12-10
|
0.0M
2018-06-28
|
+230.05%
2020-08-19
|
-71.67%
2019-06-25
|
+186.25%
2018-09
|
-71.46%
2020-10
|
1935 | 46.3% | 49.8% | |
| 제이씨케미칼 (137950)(137950) | 3,350.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
16,750.00
2022-04-28
|
2,202.00
2015-01-09
|
40.6M
2022-04-28
|
0.0M
2020-05-19
|
+29.96%
2015-10-12
|
-17.47%
2020-03-06
|
+58.81%
2019-08
|
-30.00%
2022-05
|
2783 | 42.1% | 47.6% | |
| 벡트 (457600)(457600) | 2,930.00 | 2025-09-30 | 2024-12-16 |
일일 K
분봉 K
|
10,640.00
2024-12-16
|
2,750.00
2025-04-07
|
66.4M
2024-12-16
|
0.0M
2025-09-09
|
+29.95%
2025-04-08
|
-18.50%
2024-12-16
|
+-47.15%
2024-12
|
-47.15%
2024-12
|
180 | 36.1% | 58.9% | |
| 엔젤로보틱스 (455900)(455900) | 25,000.00 | 2025-09-30 | 2024-03-26 |
일일 K
분봉 K
|
77,700.00
2024-03-26
|
19,490.00
2025-04-09
|
34.3M
2024-03-26
|
0.0M
2025-09-04
|
+29.69%
2024-09-02
|
-15.83%
2024-07-25
|
+10.44%
2024-11
|
-41.23%
2024-04
|
357 | 42.0% | 53.2% | |
| 미래나노텍 (095500)(095500) | 9,150.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
36,900.00
2023-04-03
|
1,505.00
2020-03-19
|
28.0M
2022-11-03
|
0.0M
2020-09-09
|
+29.97%
2022-09-12
|
-18.01%
2020-03-13
|
+96.00%
2021-12
|
-30.57%
2018-10
|
2786 | 43.5% | 46.4% | |
| QRT Inc (405100)(405100) | 17,030.00 | 2025-09-30 | 2022-11-02 |
일일 K
분봉 K
|
43,500.00
2024-03-05
|
9,880.00
2024-12-10
|
11.6M
2024-02-27
|
0.0M
2025-08-27
|
+200.00%
2022-11-11
|
-67.17%
2022-11-13
|
+70.92%
2024-02
|
-27.01%
2024-04
|
724 | 43.8% | 51.1% | |
| 세화피앤씨 (252500)(252500) | 913.00 | 2025-09-30 | 2016-11-02 |
일일 K
분봉 K
|
8,210.00
2018-04-24
|
700.00
2020-03-19
|
60.2M
2024-05-31
|
0.0M
2016-12-14
|
+100.00%
2019-09-10
|
-56.12%
2021-05-11
|
+151.93%
2018-01
|
-50.92%
2020-10
|
2291 | 43.2% | 45.8% | |
| 디이엔티 (079810)(079810) | 5,810.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
41,200.00
2023-07-25
|
1,720.00
2020-03-19
|
7.3M
2019-07-10
|
0.0M
2020-06-02
|
+29.96%
2019-06-27
|
-26.09%
2020-03-18
|
+117.95%
2023-07
|
-35.19%
2023-10
|
2747 | 43.0% | 50.0% | |
| 한빛레이저 (452190)(452190) | 4,980.00 | 2025-09-30 | 2024-01-04 |
일일 K
분봉 K
|
18,580.00
2024-01-11
|
2,770.00
2024-12-09
|
56.5M
2024-01-05
|
0.0M
2025-09-08
|
+30.00%
2024-01-08
|
-17.43%
2024-07-19
|
+48.50%
2024-01
|
-23.08%
2024-09
|
419 | 37.2% | 57.3% | |
| 이스트에이드 (239340)(239340) | 2,070.00 | 2025-09-30 | 2016-06-09 |
일일 K
분봉 K
|
11,500.00
2019-06-17
|
1,280.00
2025-04-07
|
47.1M
2020-09-25
|
0.0M
2016-10-24
|
+30.00%
2019-06-04
|
-17.76%
2020-03-10
|
+100.00%
2019-06
|
-29.60%
2024-12
|
2291 | 38.8% | 45.8% | |
| 에이프로 (262260)(262260) | 5,380.00 | 2025-09-30 | 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% | |
| 바이오스마트 (038460)(038460) | 2,895.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
20,200.00
2015-06-23
|
2,310.00
2015-01-02
|
27.2M
2024-04-22
|
0.0M
2021-05-27
|
+29.94%
2020-07-07
|
-24.50%
2020-07-17
|
+141.79%
2015-05
|
-38.55%
2018-10
|
2759 | 43.2% | 48.2% | |
| 씨티케이코스메틱스 (260930)(260930) | 5,370.00 | 2025-09-30 | 2017-12-07 |
일일 K
분봉 K
|
53,300.00
2017-12-08
|
3,600.00
2025-04-09
|
24.1M
2025-07-15
|
0.0M
2021-04-26
|
+100.00%
2019-09-18
|
-50.75%
2019-02-22
|
+34.86%
2021-03
|
-46.45%
2019-02
|
1961 | 41.9% | 49.8% | |
| 두산로보틱스 (454910)(454910) | 65,900.00 | 2025-09-30 | 2023-10-05 |
일일 K
분봉 K
|
124,500.00
2023-12-21
|
32,150.00
2023-10-27
|
23.2M
2023-10-05
|
0.1M
2025-05-02
|
+28.11%
2025-01-02
|
-14.06%
2024-07-16
|
+131.09%
2023-11
|
-39.10%
2024-01
|
490 | 42.0% | 49.4% | |
| 골드앤에스 (035290)(035290) | 369.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
38,300.00
2019-08-16
|
362.00
2024-12-09
|
49.5M
2023-06-05
|
0.0M
2016-11-28
|
+958.56%
2019-09-11
|
-90.00%
2019-08-05
|
+528.93%
2019-08
|
-68.29%
2023-06
|
2042 | 41.6% | 50.4% | |
| 클로봇 (466100)(466100) | 28,700.00 | 2025-09-30 | 2024-10-28 |
일일 K
분봉 K
|
27,250.00
2025-09-10
|
5,660.00
2024-12-09
|
38.7M
2025-02-06
|
0.2M
2025-08-11
|
+29.95%
2025-02-05
|
-11.04%
2025-02-28
|
+15.86%
2024-12
|
-11.62%
2024-10
|
200 | 46.5% | 51.5% | |
| 한국콜마 (161890)(161890) | 77,800.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
131,500.00
2015-06-15
|
30,450.00
2020-03-23
|
2.1M
2020-06-30
|
0.0M
2015-08-23
|
+14.70%
2015-05-19
|
-12.93%
2025-08-08
|
+32.19%
2015-01
|
-31.39%
2018-10
|
2896 | 42.3% | 45.2% | |
| 케이사인 (192250)(192250) | 12,650.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
23,000.00
2023-02-15
|
596.00
2020-03-19
|
229.6M
2021-02-26
|
0.0M
2020-06-16
|
+954.14%
2023-11-28
|
-90.00%
2022-10-26
|
+957.68%
2024-03
|
-32.64%
2018-10
|
2819 | 42.2% | 47.1% | |
| 핌스 (347770)(347770) | 1,996.00 | 2025-09-30 | 2020-09-18 |
일일 K
분봉 K
|
36,550.00
2022-01-03
|
1,400.00
2025-03-05
|
14.0M
2024-01-31
|
0.0M
2020-10-26
|
+200.00%
2022-02-23
|
-69.81%
2022-09-16
|
+40.07%
2023-01
|
-72.53%
2022-02
|
1254 | 42.3% | 51.8% | |
| 조이시티 (067000)(067000) | 1,745.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
37,700.00
2015-05-08
|
1,300.00
2024-11-15
|
28.9M
2024-01-24
|
0.0M
2022-04-21
|
+350.00%
2020-03-31
|
-79.79%
2020-06-09
|
+64.18%
2020-12
|
-79.55%
2020-10
|
2776 | 43.4% | 48.7% | |
| 부국증권 (001270)(001270) | 64,900.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
84,600.00
2025-09-10
|
13,250.00
2020-03-23
|
2.1M
2025-07-10
|
0.0M
2020-10-26
|
+29.90%
2025-07-09
|
-12.15%
2025-07-23
|
+17.20%
2020-04
|
-16.05%
2022-10
|
2645 | 45.1% | 40.3% | |
| 진원생명과학 (011000)(011000) | 2,225.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
52,100.00
2021-07-11
|
1,313.00
2020-01-08
|
93.8M
2020-08-21
|
0.0M
2017-01-30
|
+174.36%
2015-01-01
|
-62.02%
2015-08-16
|
+222.90%
2016-01
|
-61.88%
2016-10
|
2903 | 43.7% | 50.4% | |
| 아이엘사이언스 (307180)(307180) | 2,425.00 | 2025-09-30 | 2018-12-21 |
일일 K
분봉 K
|
7,220.00
2021-10-20
|
1,120.00
2020-03-19
|
8.5M
2019-09-30
|
0.0M
2019-02-18
|
+29.97%
2024-08-13
|
-21.12%
2020-03-11
|
+53.10%
2021-10
|
-24.77%
2022-01
|
1628 | 42.8% | 48.3% | |
| 엠아이텍 (179290)(179290) | 6,870.00 | 2025-09-30 | 2018-11-29 |
일일 K
분봉 K
|
15,770.00
2023-04-04
|
1,850.00
2020-03-23
|
39.3M
2018-11-29
|
0.0M
2025-07-16
|
+29.93%
2019-02-15
|
-18.96%
2020-03-17
|
+32.18%
2024-03
|
-25.38%
2019-05
|
1759 | 42.2% | 48.4% | |
| 푸드나무 (290720)(290720) | 2,020.00 | 2025-09-30 | 2018-10-04 |
일일 K
분봉 K
|
44,000.00
2021-08-29
|
1,867.00
2025-05-27
|
11.3M
2024-07-30
|
0.0M
2022-09-21
|
+100.00%
2018-10-05
|
-54.79%
2022-06-14
|
+113.02%
2022-07
|
-54.66%
2024-05
|
1765 | 42.0% | 52.0% | |
| 조광피혁 (004700)(004700) | 60,500.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
150,000.00
2015-02-27
|
29,200.00
2016-02-12
|
1.1M
2015-08-21
|
0.0M
2020-06-09
|
+29.95%
2016-10-13
|
-30.00%
2015-07-02
|
+45.43%
2016-05
|
-32.76%
2015-08
|
2674 | 42.7% | 44.7% | |
| 에스엠씨지 (460870)(460870) | 5,620.00 | 2025-09-30 | 2025-03-07 |
일일 K
분봉 K
|
9,570.00
2025-07-15
|
2,810.00
2025-03-10
|
27.0M
2025-03-07
|
0.1M
2025-08-28
|
+29.89%
2025-03-12
|
-10.87%
2025-04-07
|
-
-
|
-
-
|
129 | 50.4% | 45.7% | |
| 엠투아이 (347890)(347890) | 6,420.00 | 2025-09-30 | 2020-07-29 |
일일 K
분봉 K
|
23,050.00
2021-02-21
|
4,805.00
2024-12-09
|
11.2M
2020-07-29
|
0.0M
2021-12-29
|
+100.00%
2020-07-31
|
-54.10%
2020-09-17
|
+89.33%
2021-01
|
-54.29%
2020-08
|
1301 | 44.4% | 46.1% | |
| 티라유텍 (322180)(322180) | 5,200.00 | 2025-09-30 | 2019-10-31 |
일일 K
분봉 K
|
31,000.00
2019-10-31
|
2,223.30
2022-11-10
|
9.3M
2023-03-14
|
0.0M
2020-07-08
|
+200.00%
2023-03-08
|
-68.91%
2023-03-09
|
+83.24%
2023-08
|
-72.75%
2023-04
|
1493 | 44.0% | 47.4% | |
| 서울식품 (004410)(004410) | 160.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
7,800.00
2015-08-10
|
103.00
2020-03-19
|
1,184.0M
2021-02-19
|
0.0M
2020-05-19
|
+2,407.14%
2016-05-31
|
-96.26%
2015-10-07
|
+89.80%
2021-02
|
-96.37%
2016-10
|
2811 | 36.0% | 43.4% | |
| 지투파워 (388050)(388050) | 8,380.00 | 2025-09-30 | 2022-04-01 |
일일 K
분봉 K
|
53,300.00
2022-07-31
|
3,330.00
2022-05-19
|
49.2M
2023-03-31
|
0.0M
2022-08-11
|
+400.00%
2022-04-01
|
-83.01%
2022-04-03
|
+728.93%
2022-07
|
-75.61%
2022-05
|
933 | 43.5% | 47.2% | |
| 링크솔루션 (474650)(474650) | 18,740.00 | 2025-09-30 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 엑셀세라퓨틱스 (373110)(373110) | 2,785.00 | 2025-09-30 | 2024-07-15 |
일일 K
분봉 K
|
12,900.00
2024-07-15
|
2,685.00
2025-09-09
|
33.6M
2024-09-24
|
0.0M
2025-08-06
|
+29.99%
2024-08-05
|
-19.93%
2024-08-01
|
+4.71%
2024-09
|
-26.05%
2024-10
|
268 | 38.4% | 58.2% | |
| 토니모리 (214420)(214420) | 10,740.00 | 2025-09-30 | 2015-07-10 |
일일 K
분봉 K
|
70,500.00
2015-07-19
|
2,965.00
2022-01-27
|
24.4M
2025-02-27
|
0.0M
2016-10-16
|
+50.00%
2016-04-22
|
-42.88%
2015-10-11
|
+67.07%
2018-11
|
-45.10%
2018-10
|
2650 | 43.0% | 50.2% | |
| 원익피앤이 (217820)(217820) | 2,580.00 | 2025-09-30 | 2015-12-07 |
일일 K
분봉 K
|
26,500.00
2015-12-15
|
1,757.00
2025-04-09
|
72.9M
2023-08-03
|
0.0M
2020-06-10
|
+100.00%
2017-07-28
|
-55.38%
2017-07-27
|
+105.58%
2018-09
|
-52.80%
2018-05
|
2546 | 43.1% | 48.5% | |
| 나이벡 (138610)(138610) | 31,600.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
55,500.00
2021-07-02
|
4,800.00
2019-08-06
|
9.0M
2020-01-22
|
0.0M
2020-08-06
|
+29.99%
2024-10-02
|
-22.94%
2018-04-26
|
+64.26%
2018-04
|
-36.29%
2018-10
|
2772 | 41.3% | 50.0% | |
| 모두투어 (080160)(080160) | 12,190.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
48,750.00
2017-06-11
|
7,170.00
2020-03-23
|
6.3M
2020-08-12
|
0.0M
2017-06-04
|
+52.95%
2017-03-02
|
-37.08%
2016-06-08
|
+40.94%
2020-11
|
-38.31%
2015-05
|
2801 | 43.9% | 46.3% | |
| Ghost Studio Co Ltd DRC (950190)(950190) | 9,040.00 | 2025-09-30 | 2020-08-18 |
일일 K
분봉 K
|
36,550.00
2020-08-31
|
6,690.00
2025-04-09
|
6.7M
2020-08-19
|
0.0M
2020-09-24
|
+28.48%
2022-07-18
|
-9.76%
2025-06-26
|
+38.82%
2020-08
|
-19.94%
2022-09
|
1272 | 41.7% | 48.3% | |
| 경보제약 (214390)(214390) | 5,880.00 | 2025-09-30 | 2015-06-29 |
일일 K
분봉 K
|
38,500.00
2015-06-29
|
4,580.00
2020-03-19
|
24.1M
2020-12-02
|
0.0M
2015-12-20
|
+30.00%
2020-10-22
|
-22.17%
2020-03-10
|
+58.23%
2022-12
|
-37.99%
2015-07
|
2465 | 41.2% | 46.8% | |
| 키다리스튜디오 (020120)(020120) | 4,100.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
21,800.00
2021-09-06
|
1,515.00
2018-10-30
|
12.1M
2019-07-02
|
0.0M
2020-06-17
|
+30.00%
2018-09-18
|
-24.75%
2020-03-16
|
+65.36%
2020-04
|
-30.77%
2018-10
|
2764 | 41.1% | 48.5% | |