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 | ||||||
| 메디쎄이 (200580)(200580) | 12,090.00 | 2025-09-30 | 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% | |
| 인트로메딕 (150840)(150840) | 5,850.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
28,550.00
2018-05-07
|
1,605.00
2020-03-20
|
51.0M
2021-10-20
|
-
2025-01-02
|
+100.00%
2016-05-19
|
-54.64%
2018-02-12
|
+90.25%
2019-10
|
-52.98%
2018-12
|
2060 | 37.0% | 44.3% | |
| 지니틱스 (303030)(303030) | 895.00 | 2025-09-30 | 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% | |
| 에스엠코어 (007820)(007820) | 4,280.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
18,600.00
2017-06-14
|
3,480.00
2025-08-20
|
19.2M
2025-09-01
|
0.0M
2021-08-24
|
+29.92%
2025-08-26
|
-16.42%
2017-08-31
|
+32.42%
2016-12
|
-24.24%
2020-03
|
2737 | 42.9% | 47.8% | |
| KCC건설 (021320)(021320) | 5,050.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
14,300.00
2018-05-15
|
3,400.00
2020-03-19
|
8.7M
2022-12-06
|
0.0M
2021-09-01
|
+29.92%
2018-05-20
|
-15.63%
2018-05-18
|
+25.96%
2020-04
|
-32.90%
2018-10
|
2694 | 44.3% | 47.7% | |
| 잇츠한불 (226320)(226320) | 12,040.00 | 2025-09-30 | 2015-12-28 |
일일 K
분봉 K
|
184,500.00
2016-04-24
|
7,510.00
2020-03-19
|
6.9M
2020-08-19
|
0.0M
2016-02-14
|
+100.00%
2016-01-10
|
-53.04%
2016-01-11
|
+100.00%
2020-07
|
-42.57%
2018-10
|
2540 | 42.6% | 47.6% | |
| KBG (318000)(318000) | 4,845.00 | 2025-09-30 | 2019-08-01 |
일일 K
분봉 K
|
21,150.00
2023-05-10
|
3,210.00
2020-03-20
|
26.2M
2019-08-01
|
0.0M
2020-03-18
|
+29.97%
2020-07-22
|
-29.21%
2019-08-02
|
+49.60%
2023-04
|
-44.02%
2019-08
|
1580 | 42.8% | 48.6% | |
| 삼성전기우 (009155)(009155) | 84,900.00 | 2025-09-30 | 2017-09-28 |
일일 K
분봉 K
|
159,000.00
2021-01-27
|
34,100.00
2019-08-07
|
0.9M
2020-06-12
|
0.0M
2020-03-19
|
+14.10%
2020-02-05
|
-12.70%
2024-07-18
|
+46.81%
2021-01
|
-19.14%
2020-03
|
1998 | 45.6% | 46.3% | |
| 화승알앤에이 (378850)(378850) | 3,280.00 | 2025-09-30 | 2021-03-15 |
일일 K
분봉 K
|
9,300.00
2021-03-15
|
2,755.00
2024-12-09
|
18.9M
2021-03-15
|
0.0M
2022-05-27
|
+30.00%
2025-09-08
|
-12.05%
2021-03-15
|
+35.47%
2022-08
|
-28.72%
2021-03
|
1113 | 43.2% | 49.0% | |
| 드림씨아이에스 (223250)(223250) | 3,855.00 | 2025-09-30 | 2020-05-22 |
일일 K
분봉 K
|
35,900.00
2020-05-22
|
2,370.00
2022-10-26
|
17.2M
2025-06-19
|
0.0M
2020-06-16
|
+300.00%
2022-09-14
|
-78.77%
2023-09-14
|
+66.78%
2023-09
|
-85.35%
2023-10
|
1333 | 41.9% | 49.2% | |
| 모베이스전자 (012860)(012860) | 1,310.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
6,460.00
2015-04-27
|
680.00
2020-03-23
|
72.9M
2023-05-09
|
0.0M
2021-05-24
|
+29.97%
2020-10-20
|
-23.08%
2018-09-17
|
+43.80%
2023-04
|
-32.55%
2018-10
|
2761 | 42.8% | 47.5% | |
| 아이티센피엔에스 (232830)(232830) | 2,310.00 | 2025-09-30 | 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% | |
| 웹젠 (069080)(069080) | 13,060.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
50,300.00
2021-04-09
|
8,510.00
2020-03-19
|
7.2M
2021-04-09
|
0.0M
2020-06-29
|
+29.55%
2020-03-10
|
-18.10%
2015-11-03
|
+41.40%
2015-04
|
-27.51%
2022-01
|
2839 | 42.2% | 46.6% | |
| 텔콘RF제약 (200230)(200230) | 1,152.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
38,700.00
2016-07-13
|
598.00
2024-12-10
|
69.7M
2020-09-25
|
0.0M
2020-06-11
|
+939.24%
2023-11-16
|
-90.00%
2023-02-16
|
+796.46%
2023-03
|
-33.95%
2017-07
|
2850 | 40.9% | 47.4% | |
| 나이스정보통신 (036800)(036800) | 23,000.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
50,500.00
2015-07-17
|
16,710.00
2025-02-04
|
0.7M
2022-09-07
|
0.0M
2024-09-12
|
+17.03%
2015-06-29
|
-14.85%
2015-02-26
|
+40.95%
2019-07
|
-25.12%
2020-03
|
2670 | 42.8% | 47.6% | |
| 펨트론 (168360)(168360) | 21,050.00 | 2025-09-30 | 2022-11-24 |
일일 K
분봉 K
|
23,200.00
2023-09-10
|
2,610.00
2023-01-03
|
24.0M
2022-11-24
|
0.0M
2025-08-26
|
+100.00%
2022-11-25
|
-55.30%
2023-04-07
|
+34.00%
2024-10
|
-62.64%
2023-04
|
729 | 47.1% | 49.4% | |
| 티에프이 (425420)(425420) | 41,950.00 | 2025-09-30 | 2022-11-17 |
일일 K
분봉 K
|
48,000.00
2023-11-16
|
7,300.00
2023-01-04
|
6.2M
2023-06-21
|
0.0M
2024-12-11
|
+29.93%
2023-05-30
|
-17.03%
2023-06-20
|
+60.73%
2023-07
|
-21.42%
2024-07
|
718 | 43.7% | 48.2% | |
| HD현대에너지솔루션 (322000)(322000) | 45,700.00 | 2025-09-30 | 2019-11-19 |
일일 K
분봉 K
|
86,200.00
2022-09-15
|
12,950.00
2019-12-06
|
9.8M
2024-05-24
|
0.0M
2020-03-19
|
+30.00%
2024-07-31
|
-20.56%
2020-03-08
|
+52.70%
2022-05
|
-26.53%
2020-03
|
1549 | 42.3% | 46.5% | |
| 미래에셋대우2우b (00680K)(00680K) | 9,520.00 | 2025-09-30 | 2018-03-14 |
일일 K
분봉 K
|
10,100.00
2025-07-15
|
2,205.00
2020-03-23
|
6.3M
2025-05-29
|
0.0M
2023-12-01
|
+14.29%
2025-05-29
|
-14.69%
2020-03-17
|
+19.72%
2020-07
|
-20.60%
2020-03
|
1879 | 44.9% | 45.3% | |
| 에이티넘인베스트 (021080)(021080) | 2,650.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
7,480.00
2021-04-07
|
984.00
2020-03-19
|
91.4M
2021-03-16
|
0.0M
2021-05-26
|
+29.96%
2018-01-23
|
-29.95%
2018-01-09
|
+122.89%
2018-01
|
-34.22%
2018-10
|
2824 | 42.9% | 43.9% | |
| 하이즈항공 (221840)(221840) | 2,270.00 | 2025-09-30 | 2015-11-25 |
일일 K
분봉 K
|
18,250.00
2015-11-30
|
1,240.00
2024-12-09
|
12.6M
2022-05-03
|
0.0M
2020-06-17
|
+29.90%
2020-01-31
|
-12.60%
2020-02-02
|
+28.34%
2020-01
|
-30.33%
2020-02
|
2454 | 43.9% | 47.8% | |
| 아스테라시스 (450950)(450950) | 12,860.00 | 2025-09-30 | 2025-01-24 |
일일 K
분봉 K
|
13,290.00
2025-06-20
|
6,340.00
2025-01-24
|
49.5M
2025-01-24
|
0.0M
2025-08-21
|
+18.22%
2025-05-15
|
-8.43%
2025-03-10
|
-
-
|
-
-
|
154 | 46.8% | 44.8% | |
| 그리드위즈 (453450)(453450) | 18,510.00 | 2025-09-30 | 2024-06-14 |
일일 K
분봉 K
|
82,200.00
2024-06-14
|
12,120.00
2025-04-09
|
22.6M
2024-06-14
|
0.0M
2025-08-28
|
+29.93%
2025-04-10
|
-15.55%
2024-08-02
|
+21.24%
2024-08
|
-46.32%
2024-07
|
304 | 44.7% | 52.3% | |
| 롯데손해보험 (000400)(000400) | 1,963.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
4,665.00
2017-09-01
|
980.00
2020-03-23
|
78.0M
2023-09-19
|
0.0M
2020-05-13
|
+29.92%
2023-09-05
|
-23.59%
2024-06-21
|
+58.07%
2023-09
|
-30.06%
2015-03
|
2745 | 42.5% | 46.3% | |
| 오픈놀 (440320)(440320) | 4,340.00 | 2025-09-30 | 2023-06-30 |
일일 K
분봉 K
|
30,950.00
2023-06-30
|
3,780.00
2024-09-09
|
38.4M
2023-06-30
|
0.0M
2024-10-08
|
+30.00%
2025-04-04
|
-17.95%
2024-07-29
|
+89.14%
2023-11
|
-46.41%
2023-07
|
562 | 40.9% | 52.0% | |
| 이스트소프트 (047560)(047560) | 20,700.00 | 2025-09-30 | 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% | |
| 대동스틸 (048470)(048470) | 3,385.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
19,950.00
2018-06-18
|
2,575.00
2015-08-21
|
12.5M
2022-09-16
|
0.0M
2017-06-18
|
+30.00%
2016-09-01
|
-20.18%
2019-02-21
|
+61.09%
2018-03
|
-37.24%
2017-09
|
2778 | 45.6% | 45.1% | |
| 한미글로벌 (053690)(053690) | 20,650.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
48,900.00
2022-11-07
|
4,720.00
2020-03-23
|
13.1M
2022-10-07
|
0.0M
2016-01-17
|
+29.89%
2025-06-19
|
-17.43%
2022-08-23
|
+86.15%
2022-10
|
-26.80%
2022-12
|
2785 | 42.5% | 46.0% | |
| 코리아나 (027050)(027050) | 2,815.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
18,350.00
2015-05-28
|
2,000.00
2024-12-09
|
40.7M
2023-08-18
|
0.0M
2016-10-30
|
+29.92%
2023-07-24
|
-15.15%
2016-02-11
|
+93.25%
2023-08
|
-36.08%
2018-10
|
2843 | 42.3% | 46.4% | |
| SGA (049470)(049470) | 2,625.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
3,970.00
2025-09-10
|
251.00
2024-12-09
|
111.0M
2015-09-22
|
-
2025-07-17
|
+106.57%
2018-02-04
|
-50.00%
2017-04-10
|
+152.22%
2018-01
|
-51.92%
2018-09
|
2643 | 44.6% | 46.0% | |
| 싸이맥스 (160980)(160980) | 16,490.00 | 2025-09-30 | 2015-06-17 |
일일 K
분봉 K
|
27,200.00
2021-04-22
|
4,955.00
2020-03-19
|
4.6M
2020-05-07
|
0.0M
2020-08-11
|
+61.89%
2016-08-15
|
-41.29%
2017-06-05
|
+129.79%
2016-07
|
-39.34%
2017-03
|
2642 | 43.0% | 47.2% | |
| KNS Co Ltd (432470)(432470) | 11,980.00 | 2025-09-30 | 2023-12-06 |
일일 K
분봉 K
|
105,000.00
2023-12-10
|
9,360.00
2025-04-09
|
20.5M
2023-12-06
|
0.0M
2025-06-10
|
+100.00%
2023-12-08
|
-55.57%
2023-12-22
|
+10.94%
2024-06
|
-36.56%
2024-01
|
436 | 42.2% | 54.4% | |
| 한신기계 (011700)(011700) | 3,360.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
14,950.00
2022-05-04
|
927.00
2020-03-19
|
88.4M
2021-07-16
|
0.0M
2016-03-06
|
+29.98%
2021-06-17
|
-18.89%
2024-07-16
|
+84.13%
2022-03
|
-27.77%
2022-09
|
2860 | 43.1% | 44.1% | |
| 제주맥주 (276730)(276730) | 1,977.00 | 2025-09-30 | 2021-05-26 |
일일 K
분봉 K
|
13,400.00
2022-08-03
|
927.00
2024-02-04
|
98.1M
2021-05-26
|
0.0M
2021-08-26
|
+414.22%
2023-11-14
|
-80.00%
2022-07-04
|
+353.95%
2023-04
|
-35.10%
2024-08
|
1093 | 40.1% | 52.8% | |
| 세원정공 (021820)(021820) | 11,190.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
32,800.00
2015-05-15
|
5,710.00
2022-12-28
|
2.0M
2019-07-23
|
0.0M
2016-07-17
|
+13.63%
2019-04-12
|
-12.86%
2022-12-20
|
+25.00%
2023-01
|
-20.80%
2018-10
|
1795 | 44.1% | 47.4% | |
| 지엔코 (065060)(065060) | 894.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
9,550.00
2016-12-16
|
126.00
2025-04-18
|
132.3M
2020-02-14
|
-
2025-04-21
|
+1,026.56%
2025-05-20
|
-29.89%
2017-01-26
|
+94.83%
2016-09
|
-53.68%
2017-02
|
2788 | 42.3% | 45.5% | |
| Winners Co Ltd (479960)(479960) | 11,920.00 | 2025-09-30 | 2025-02-24 |
일일 K
분봉 K
|
39,400.00
2025-02-25
|
11,690.00
2025-09-01
|
28.8M
2025-02-24
|
0.0M
2025-09-05
|
+29.97%
2025-03-11
|
-22.79%
2025-02-25
|
-
-
|
-
-
|
137 | 38.7% | 56.9% | |
| 팜스코 (036580)(036580) | 2,600.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
22,800.00
2015-08-07
|
1,906.00
2024-12-09
|
16.7M
2022-04-25
|
0.0M
2015-05-10
|
+29.85%
2024-11-11
|
-16.97%
2024-11-14
|
+63.81%
2020-05
|
-28.31%
2022-06
|
2736 | 40.6% | 49.2% | |
| 에이치시티 (072990)(072990) | 11,880.00 | 2025-09-30 | 2016-10-17 |
일일 K
분봉 K
|
18,125.00
2021-07-05
|
5,115.00
2018-10-29
|
5.5M
2016-10-21
|
0.0M
2016-11-13
|
+59.34%
2018-06-07
|
-39.66%
2016-11-20
|
+41.44%
2019-01
|
-37.84%
2018-07
|
2208 | 44.5% | 48.7% | |
| 넵튠 (217270)(217270) | 5,940.00 | 2025-09-30 | 2015-06-18 |
일일 K
분봉 K
|
43,200.00
2020-12-04
|
1,730.00
2017-04-16
|
8.7M
2017-02-07
|
0.0M
2020-07-06
|
+416.09%
2017-01-15
|
-80.00%
2017-01-13
|
+411.36%
2017-04
|
-29.38%
2022-06
|
2565 | 40.7% | 48.5% | |
| 인포뱅크 (039290)(039290) | 5,930.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
28,400.00
2022-01-04
|
3,570.00
2020-03-19
|
17.0M
2021-01-05
|
0.0M
2017-06-25
|
+30.00%
2023-02-05
|
-21.26%
2020-11-24
|
+79.23%
2021-12
|
-24.02%
2022-01
|
2794 | 43.5% | 46.2% | |
| 이엔에프테크놀로지 (102710)(102710) | 55,500.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
53,200.00
2021-01-25
|
6,590.00
2015-01-05
|
2.0M
2020-06-19
|
0.0M
2020-09-01
|
+26.51%
2015-07-06
|
-22.87%
2020-03-10
|
+44.07%
2015-05
|
-25.03%
2024-10
|
2790 | 43.1% | 46.8% | |
| 에코글로우 (159910)(159910) | 628.00 | 2025-09-30 | 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% | |
| 한중엔시에스 (107640)(107640) | 35,050.00 | 2025-09-30 | 2015-01-26 |
일일 K
분봉 K
|
61,800.00
2024-07-11
|
676.00
2017-09-27
|
15.9M
2024-06-24
|
0.0M
2015-04-30
|
+30.00%
2024-06-12
|
-38.18%
2024-06-11
|
+163.31%
2017-11
|
-62.07%
2016-05
|
2192 | 45.3% | 42.0% | |
| 제이투케이바이오 (420570)(420570) | 9,190.00 | 2025-09-30 | 2024-03-25 |
일일 K
분봉 K
|
41,250.00
2024-05-30
|
7,940.00
2024-12-09
|
5.5M
2024-03-25
|
0.0M
2025-09-11
|
+30.00%
2025-02-27
|
-21.35%
2024-03-25
|
+80.25%
2024-05
|
-31.42%
2024-11
|
339 | 42.2% | 54.3% | |
| 제일약품 (271980)(271980) | 14,700.00 | 2025-09-30 | 2017-07-17 |
일일 K
분봉 K
|
119,000.00
2020-11-11
|
10,120.00
2024-12-09
|
9.2M
2020-10-28
|
0.0M
2020-05-13
|
+40.00%
2017-08-29
|
-34.13%
2017-08-18
|
+48.93%
2020-05
|
-36.13%
2018-04
|
2122 | 40.0% | 50.4% | |
| 아이씨디 (040910)(040910) | 4,220.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
20,500.00
2020-01-02
|
3,625.00
2025-08-07
|
15.3M
2024-04-08
|
0.0M
2021-07-08
|
+30.00%
2025-01-09
|
-18.81%
2025-03-21
|
+38.94%
2019-01
|
-25.23%
2016-08
|
2778 | 43.3% | 45.4% | |
| 코스메카코리아 (241710)(241710) | 73,200.00 | 2025-09-30 | 2016-10-28 |
일일 K
분봉 K
|
98,500.00
2024-09-27
|
5,650.00
2020-03-23
|
10.6M
2023-05-15
|
0.0M
2020-05-19
|
+100.00%
2016-11-11
|
-54.14%
2016-11-18
|
+67.85%
2024-05
|
-53.18%
2017-03
|
2293 | 43.4% | 47.9% | |
| HMM (011200)(011200) | 20,050.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
75,127.00
2015-01-12
|
2,060.00
2016-04-13
|
71.4M
2018-04-05
|
0.0M
2017-09-10
|
+809.58%
2015-08-16
|
-85.71%
2015-01-29
|
+850.48%
2015-08
|
-30.99%
2016-01
|
2985 | 44.1% | 44.5% | |
| 오하임아이엔티 (309930)(309930) | 2,915.00 | 2025-09-30 | 2018-12-20 |
일일 K
분봉 K
|
8,680.00
2021-07-19
|
1,512.00
2025-04-01
|
18.1M
2021-08-27
|
0.0M
2019-09-23
|
+29.94%
2021-03-29
|
-15.52%
2021-08-16
|
+52.27%
2023-03
|
-36.48%
2024-01
|
1641 | 40.8% | 47.1% | |