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 | ||||||
| 씨유메디칼 (115480)(115480) | 618.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
6,550.00
2015-05-18
|
551.00
2025-04-02
|
53.2M
2022-02-09
|
0.0M
2021-12-22
|
+29.97%
2020-03-26
|
-23.58%
2020-06-15
|
+42.40%
2019-10
|
-39.26%
2020-09
|
2739 | 43.7% | 48.2% | |
| 에스씨엠생명과학 (298060)(298060) | 1,162.00 | 2025-09-30 | 2020-06-17 |
일일 K
분봉 K
|
60,000.00
2021-01-05
|
792.00
2025-05-26
|
16.1M
2020-06-17
|
0.0M
2020-08-31
|
+35.12%
2022-08-18
|
-31.44%
2022-08-19
|
+168.09%
2022-12
|
-47.84%
2023-06
|
1360 | 39.4% | 53.2% | |
| 한국금융지주우 (071055)(071055) | 104,900.00 | 2025-09-30 | 2018-03-08 |
일일 K
분봉 K
|
110,000.00
2025-07-14
|
20,700.00
2020-03-23
|
1.6M
2020-09-15
|
0.0M
2019-01-23
|
+29.96%
2020-08-23
|
-15.03%
2020-03-18
|
+44.09%
2021-04
|
-19.88%
2018-10
|
1848 | 46.6% | 46.0% | |
| SNT다이내믹스 (003570)(003570) | 72,300.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
67,300.00
2025-09-02
|
4,435.00
2020-03-23
|
6.7M
2023-10-26
|
0.0M
2020-11-25
|
+19.21%
2024-09-09
|
-13.13%
2016-04-06
|
+36.58%
2022-08
|
-21.68%
2016-04
|
2735 | 45.6% | 44.9% | |
| 틸론 (217880)(217880) | 2,530.00 | 2025-09-30 | 2015-05-28 |
일일 K
분봉 K
|
11,100.00
2023-02-21
|
1,400.00
2017-04-13
|
1.0M
2023-07-27
|
0.0M
2025-08-22
|
+15.04%
2015-12-03
|
-15.00%
2016-03-15
|
+95.82%
2017-06
|
-67.53%
2023-07
|
2308 | 41.2% | 48.6% | |
| 기가비스 (420770)(420770) | 36,100.00 | 2025-09-30 | 2023-05-24 |
일일 K
분봉 K
|
108,700.00
2023-07-14
|
20,300.00
2024-12-09
|
7.8M
2023-05-24
|
0.0M
2025-04-17
|
+29.94%
2023-06-18
|
-21.11%
2024-07-18
|
+37.69%
2023-11
|
-31.99%
2024-11
|
595 | 40.8% | 49.9% | |
| 케일럼 (258610)(258610) | 1,909.00 | 2025-09-30 | 2017-08-22 |
일일 K
분봉 K
|
17,650.00
2020-02-13
|
1,011.00
2024-12-09
|
30.0M
2020-04-23
|
0.0M
2020-06-10
|
+30.00%
2023-04-11
|
-30.00%
2019-09-02
|
+69.25%
2019-07
|
-51.50%
2020-04
|
2041 | 40.3% | 51.6% | |
| 프로텍 (053610)(053610) | 30,600.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
70,900.00
2023-07-14
|
7,080.00
2015-08-24
|
6.0M
2020-06-12
|
0.0M
2021-07-27
|
+30.00%
2023-05-18
|
-15.20%
2024-07-24
|
+82.24%
2023-06
|
-30.49%
2024-11
|
2723 | 42.6% | 47.9% | |
| 폴라리스오피스 (041020)(041020) | 5,400.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
10,550.00
2024-05-14
|
850.00
2020-03-23
|
81.7M
2023-07-18
|
0.0M
2021-07-08
|
+30.00%
2020-10-27
|
-29.89%
2017-02-02
|
+69.46%
2020-11
|
-40.91%
2017-02
|
2772 | 41.1% | 48.5% | |
| 웹케시 (053580)(053580) | 12,940.00 | 2025-09-30 | 2019-01-25 |
일일 K
분봉 K
|
82,200.00
2021-04-18
|
6,130.00
2024-12-10
|
18.0M
2025-05-08
|
0.0M
2021-06-16
|
+100.00%
2019-08-29
|
-53.91%
2020-03-15
|
+51.77%
2019-03
|
-52.10%
2020-03
|
1669 | 42.2% | 52.1% | |
| 케이웨더 (068100)(068100) | 2,690.00 | 2025-09-30 | 2024-02-22 |
일일 K
분봉 K
|
23,000.00
2024-02-22
|
2,495.00
2024-12-10
|
27.6M
2024-02-22
|
0.0M
2025-08-27
|
+13.11%
2025-01-13
|
-27.59%
2024-02-22
|
+0.44%
2024-11
|
-39.70%
2024-02
|
383 | 39.4% | 55.6% | |
| KCTC (009070)(009070) | 5,380.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
11,500.00
2021-02-18
|
1,550.00
2020-03-20
|
52.3M
2021-05-03
|
0.0M
2020-06-11
|
+30.00%
2021-04-12
|
-27.25%
2021-02-10
|
+81.64%
2021-02
|
-30.08%
2024-08
|
2730 | 43.4% | 46.9% | |
| 공구우먼 (366030)(366030) | 4,660.00 | 2025-09-30 | 2022-03-23 |
일일 K
분봉 K
|
88,000.00
2022-06-19
|
3,175.00
2024-12-09
|
33.9M
2022-04-06
|
0.0M
2025-01-02
|
+500.00%
2022-03-31
|
-86.65%
2022-06-15
|
+40.75%
2022-03
|
-82.18%
2022-05
|
917 | 41.9% | 49.2% | |
| 포시에스 (189690)(189690) | 2,150.00 | 2025-09-30 | 2015-02-11 |
일일 K
분봉 K
|
11,980.00
2015-02-11
|
1,888.00
2024-12-10
|
40.4M
2023-11-02
|
0.0M
2017-11-19
|
+206.40%
2022-04-29
|
-69.57%
2022-09-20
|
+31.77%
2020-09
|
-67.47%
2022-06
|
2650 | 44.8% | 48.6% | |
| 알티캐스트 (085810)(085810) | 607.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
11,350.00
2015-04-10
|
548.00
2025-06-25
|
49.3M
2025-03-18
|
0.0M
2020-07-06
|
+30.00%
2024-12-11
|
-29.99%
2025-03-17
|
+92.90%
2024-12
|
-48.97%
2024-11
|
2707 | 42.4% | 50.5% | |
| 네오오토 (212560)(212560) | 5,350.00 | 2025-09-30 | 2015-11-18 |
일일 K
분봉 K
|
14,250.00
2021-06-28
|
2,135.00
2020-03-23
|
22.9M
2023-05-11
|
0.0M
2020-09-02
|
+50.01%
2016-07-05
|
-35.19%
2016-06-28
|
+69.81%
2017-03
|
-28.70%
2017-04
|
2507 | 44.4% | 46.8% | |
| 필옵틱스 (161580)(161580) | 37,450.00 | 2025-09-30 | 2017-06-01 |
일일 K
분봉 K
|
60,100.00
2017-06-11
|
6,370.00
2019-05-14
|
23.5M
2024-04-03
|
0.0M
2020-03-24
|
+200.01%
2018-05-16
|
-67.85%
2017-07-27
|
+54.85%
2024-03
|
-23.86%
2018-06
|
2164 | 43.0% | 47.6% | |
| 화승엔터프라이즈 (241590)(241590) | 6,060.00 | 2025-09-30 | 2016-10-04 |
일일 K
분봉 K
|
25,700.00
2018-05-20
|
6,075.00
2016-10-04
|
9.1M
2016-10-04
|
0.0M
2020-05-14
|
+100.00%
2016-10-13
|
-54.83%
2017-11-28
|
+40.05%
2017-11
|
-45.63%
2017-03
|
2304 | 43.6% | 47.0% | |
| 현대해상 (001450)(001450) | 28,150.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
49,700.00
2017-08-25
|
16,600.00
2020-03-19
|
2.2M
2024-05-14
|
0.0M
2020-08-03
|
+10.99%
2025-03-12
|
-9.14%
2023-07-28
|
+23.70%
2020-04
|
-19.19%
2019-05
|
2789 | 43.7% | 46.0% | |
| 톱텍 (108230)(108230) | 4,550.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
41,950.00
2018-01-17
|
3,630.00
2025-04-09
|
28.9M
2020-04-07
|
0.0M
2020-03-24
|
+29.99%
2019-01-17
|
-28.29%
2018-08-03
|
+77.83%
2020-04
|
-43.09%
2018-11
|
2768 | 42.4% | 47.5% | |
| 뉴인텍 (012340)(012340) | 490.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
5,480.00
2021-01-20
|
430.00
2025-04-07
|
49.0M
2021-01-11
|
0.0M
2017-02-05
|
+207.81%
2018-04-10
|
-64.50%
2018-04-09
|
+181.65%
2017-09
|
-66.20%
2018-09
|
2753 | 42.4% | 49.0% | |
| 아모레퍼시픽 (090430)(090430) | 122,300.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
3,910,000.00
2015-04-19
|
86,800.00
2022-10-28
|
3.3M
2024-08-07
|
0.0M
2020-05-27
|
+900.00%
2015-01-02
|
-90.10%
2015-01-04
|
+34.95%
2022-11
|
-43.23%
2018-10
|
2930 | 41.6% | 43.6% | |
| 알비더블유 (361570)(361570) | 2,270.00 | 2025-09-30 | 2021-11-22 |
일일 K
분봉 K
|
55,600.00
2021-11-22
|
1,930.00
2024-11-11
|
19.3M
2023-05-22
|
0.0M
2024-10-15
|
+200.00%
2023-02-28
|
-72.62%
2022-06-13
|
+386.64%
2022-07
|
-73.75%
2022-06
|
965 | 42.8% | 51.3% | |
| 현대약품 (004310)(004310) | 3,830.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
11,000.00
2020-12-23
|
2,380.00
2015-01-06
|
80.3M
2020-12-23
|
0.0M
2020-07-01
|
+30.00%
2018-01-08
|
-16.19%
2015-06-14
|
+58.63%
2018-01
|
-23.37%
2018-10
|
2787 | 44.9% | 45.7% | |
| EG (037370)(037370) | 5,220.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
30,500.00
2023-05-03
|
4,530.00
2020-03-19
|
15.7M
2023-05-03
|
0.0M
2021-10-19
|
+29.99%
2023-03-14
|
-19.81%
2018-09-19
|
+114.84%
2023-03
|
-34.84%
2016-10
|
2767 | 41.7% | 47.3% | |
| 프로이천 (321260)(321260) | 2,085.00 | 2025-09-30 | 2019-05-31 |
일일 K
분봉 K
|
6,200.00
2021-07-14
|
1,700.00
2022-06-23
|
40.9M
2023-06-02
|
0.0M
2021-07-26
|
+159.74%
2021-03-25
|
-15.94%
2019-06-04
|
+25.54%
2023-03
|
-43.43%
2019-06
|
1557 | 38.7% | 44.4% | |
| 푸드웰 (005670)(005670) | 7,290.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
16,350.00
2015-08-12
|
2,620.00
2015-01-06
|
17.4M
2020-12-16
|
0.0M
2021-07-28
|
+30.00%
2025-08-18
|
-24.50%
2018-02-04
|
+79.81%
2015-07
|
-25.42%
2015-09
|
2694 | 45.6% | 47.0% | |
| 우진 (105840)(105840) | 14,200.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
16,300.00
2022-05-09
|
2,540.00
2020-03-13
|
35.4M
2022-05-09
|
0.0M
2016-05-01
|
+29.83%
2021-05-17
|
-20.00%
2021-05-18
|
+50.53%
2021-06
|
-26.61%
2022-09
|
2807 | 42.0% | 46.2% | |
| 아이스크림미디어 (461300)(461300) | 20,750.00 | 2025-09-30 | 2024-08-30 |
일일 K
분봉 K
|
31,700.00
2024-08-30
|
10,670.00
2025-02-03
|
13.0M
2024-08-30
|
0.0M
2025-09-05
|
+20.79%
2025-07-03
|
-10.22%
2024-11-04
|
+-9.24%
2024-10
|
-26.94%
2024-09
|
250 | 46.4% | 47.6% | |
| 힘스 (238490)(238490) | 3,800.00 | 2025-09-30 | 2017-07-20 |
일일 K
분봉 K
|
39,900.00
2017-07-25
|
3,135.00
2025-04-09
|
10.1M
2023-05-31
|
0.0M
2020-07-27
|
+100.00%
2018-06-19
|
-56.01%
2020-06-11
|
+172.89%
2019-06
|
-57.53%
2018-05
|
2121 | 42.4% | 48.3% | |
| 테크엘 (064520)(064520) | 1,895.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
2,935,000.00
2015-12-04
|
721.00
2018-10-14
|
2.9M
2022-08-11
|
0.0M
2016-10-16
|
+64,668.46%
2018-09-10
|
-99.82%
2018-09-30
|
+65,998.48%
2017-10
|
-99.79%
2016-07
|
1819 | 43.1% | 50.1% | |
| 교촌에프앤비 (339770)(339770) | 4,305.00 | 2025-09-30 | 2020-11-12 |
일일 K
분봉 K
|
38,950.00
2020-11-13
|
3,495.00
2023-10-27
|
29.0M
2020-11-12
|
0.0M
2022-10-18
|
+100.00%
2023-01-20
|
-50.43%
2023-02-27
|
+33.71%
2024-05
|
-56.60%
2022-12
|
1217 | 41.5% | 49.2% | |
| 페이퍼코리아 (001020)(001020) | 719.00 | 2025-09-30 | 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% | |
| 바이오솔루션 (086820)(086820) | 8,540.00 | 2025-09-30 | 2018-08-20 |
일일 K
분봉 K
|
72,000.00
2019-04-25
|
7,400.00
2025-08-05
|
4.0M
2018-08-20
|
0.0M
2021-01-20
|
+29.99%
2023-08-09
|
-65.92%
2025-05-20
|
+85.01%
2018-09
|
-36.85%
2020-01
|
1832 | 42.5% | 48.3% | |
| 이수페타시스 (007660)(007660) | 71,300.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
76,800.00
2025-09-11
|
1,485.60
2020-03-23
|
46.9M
2023-03-28
|
0.0M
2017-02-12
|
+28.01%
2025-01-24
|
-22.68%
2024-10-16
|
+91.45%
2023-06
|
-36.29%
2024-11
|
2852 | 43.5% | 46.9% | |
| 핑거 (163730)(163730) | 11,860.00 | 2025-09-30 | 2021-01-29 |
일일 K
분봉 K
|
41,500.00
2021-01-29
|
5,840.00
2024-08-05
|
24.1M
2024-09-25
|
0.0M
2021-02-01
|
+30.00%
2024-08-13
|
-14.27%
2024-07-18
|
+63.18%
2024-09
|
-30.00%
2021-03
|
1196 | 40.3% | 50.1% | |
| 모트렉스 (118990)(118990) | 8,120.00 | 2025-09-30 | 2017-08-04 |
일일 K
분봉 K
|
38,700.00
2022-05-22
|
2,020.00
2020-02-02
|
71.2M
2020-09-24
|
0.0M
2017-10-09
|
+208.38%
2018-07-13
|
-69.31%
2017-08-15
|
+110.19%
2020-09
|
-69.32%
2017-10
|
2152 | 45.0% | 48.0% | |
| 크라운제과우 (26490K)(26490K) | 9,780.00 | 2025-09-30 | 2017-04-11 |
일일 K
분봉 K
|
43,000.00
2021-05-10
|
4,150.00
2020-03-23
|
2.6M
2021-04-20
|
0.0M
2017-08-27
|
+30.00%
2017-07-20
|
-18.50%
2020-06-15
|
+172.60%
2021-04
|
-32.95%
2017-04
|
2126 | 42.5% | 47.8% | |
| 나노신소재 (121600)(121600) | 45,300.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
213,000.00
2023-07-26
|
7,270.00
2020-03-19
|
5.3M
2020-07-08
|
0.0M
2017-01-08
|
+30.00%
2020-06-19
|
-22.69%
2020-03-11
|
+61.00%
2023-02
|
-32.46%
2020-03
|
2836 | 42.2% | 46.1% | |
| 엔솔바이오사이언스 (140610)(140610) | 14,030.00 | 2025-09-30 | 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% | |
| 인스웨이브시스템즈 (450520)(450520) | 3,840.00 | 2025-09-30 | 2023-09-25 |
일일 K
분봉 K
|
38,500.00
2023-10-03
|
2,735.00
2024-11-21
|
47.7M
2023-09-25
|
0.0M
2024-07-19
|
+200.00%
2023-11-17
|
-73.85%
2023-10-03
|
+45.36%
2023-11
|
-85.58%
2023-10
|
495 | 41.4% | 54.7% | |
| 램테크놀러지 (171010)(171010) | 4,320.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
13,100.00
2021-12-13
|
2,250.00
2016-01-28
|
23.4M
2024-07-02
|
0.0M
2020-05-14
|
+29.97%
2021-10-26
|
-24.08%
2020-03-15
|
+60.19%
2019-07
|
-24.94%
2019-08
|
2714 | 42.7% | 49.0% | |
| 팬스타엔터프라이즈 (054300)(054300) | 797.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
4,475.00
2015-01-12
|
416.00
2024-12-09
|
90.3M
2025-04-22
|
0.0M
2021-10-19
|
+29.97%
2025-04-18
|
-25.94%
2017-08-09
|
+69.46%
2015-11
|
-61.92%
2015-01
|
2756 | 42.2% | 48.9% | |
| 삼천리자전거 (024950)(024950) | 4,805.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
28,450.00
2015-06-17
|
2,980.00
2020-03-19
|
8.8M
2020-05-22
|
0.0M
2021-06-17
|
+29.78%
2020-05-17
|
-13.75%
2021-07-07
|
+42.63%
2020-05
|
-20.76%
2020-02
|
2736 | 42.7% | 47.6% | |
| 펌텍코리아 (251970)(251970) | 59,600.00 | 2025-09-30 | 2019-07-04 |
일일 K
분봉 K
|
77,000.00
2025-08-08
|
8,710.00
2020-03-19
|
1.8M
2019-11-06
|
0.0M
2020-07-07
|
+29.91%
2019-08-08
|
-13.87%
2024-07-26
|
+37.19%
2020-04
|
-24.65%
2024-08
|
1570 | 45.0% | 46.1% | |
| 이오플로우 (294090)(294090) | 1,490.00 | 2025-09-30 | 2020-09-14 |
일일 K
분봉 K
|
78,200.00
2021-01-24
|
1,455.00
2025-03-21
|
20.4M
2024-12-09
|
-
2025-03-24
|
+109.99%
2020-12-04
|
-58.51%
2020-10-18
|
+206.06%
2024-05
|
-69.85%
2024-12
|
1282 | 38.2% | 46.0% | |
| 빌리언스 (044480)(044480) | 397.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
19,650.00
2018-05-16
|
283.00
2025-08-06
|
50.9M
2025-08-12
|
-
2025-07-14
|
+30.00%
2016-02-01
|
-29.98%
2020-07-22
|
+79.73%
2016-02
|
-32.37%
2022-09
|
2724 | 41.5% | 49.1% | |
| 아티스트유나이티드 (321820)(321820) | 5,290.00 | 2025-09-30 | 2021-02-03 |
일일 K
분봉 K
|
30,950.00
2021-02-15
|
2,515.00
2023-10-20
|
12.8M
2023-12-21
|
0.0M
2021-03-18
|
+29.98%
2023-11-21
|
-29.96%
2024-12-10
|
+580.89%
2023-12
|
-36.64%
2022-06
|
1156 | 42.3% | 51.2% | |
| 에코캡 (128540)(128540) | 1,751.00 | 2025-09-30 | 2018-12-05 |
일일 K
분봉 K
|
12,450.00
2022-06-14
|
920.00
2020-03-19
|
28.6M
2021-12-14
|
0.0M
2025-07-16
|
+35.92%
2020-08-02
|
-33.00%
2021-03-29
|
+72.68%
2021-10
|
-46.07%
2021-11
|
1737 | 45.5% | 51.2% | |
| DGP Co Ltd (060900)(060900) | 1,519.00 | 2025-09-30 | 2017-06-08 |
일일 K
분봉 K
|
14,350.00
2022-03-23
|
473.00
2023-05-01
|
85.9M
2021-03-04
|
0.0M
2020-05-19
|
+969.31%
2022-02-11
|
-90.00%
2022-02-18
|
+1,325.06%
2022-02
|
-39.48%
2020-07
|
2120 | 38.9% | 52.7% | |