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 | ||||||
솔디펜스 (215090)(215090) | 3,440.00 | 2025-09-30 | 2015-04-28 |
일일 K
분봉 K
|
7,460.00
2019-05-22
|
573.00
2021-01-22
|
111.4M
2021-12-23
|
-
2025-01-02
|
+68.83%
2020-07-01
|
-29.87%
2019-06-27
|
+95.00%
2021-07
|
-60.19%
2019-07
|
1843 | 36.6% | 41.8% | |
덱스터 (206560)(206560) | 5,080.00 | 2025-09-30 | 2015-12-22 |
일일 K
분봉 K
|
53,000.00
2021-11-18
|
2,800.00
2020-03-23
|
41.1M
2020-02-13
|
0.0M
2020-12-03
|
+100.00%
2016-05-24
|
-52.07%
2016-10-05
|
+112.20%
2016-07
|
-33.55%
2022-01
|
2614 | 41.3% | 46.8% | |
원바이오젠 (307280)(307280) | 5,370.00 | 2025-09-30 | 2018-12-05 |
일일 K
분봉 K
|
6,140.00
2025-05-26
|
990.00
2025-04-04
|
34.0M
2021-09-23
|
-
2025-05-09
|
+395.24%
2025-05-26
|
-21.76%
2021-02-08
|
+86.99%
2020-12
|
-44.63%
2021-02
|
1622 | 41.3% | 44.1% | |
엔에프씨 (265740)(265740) | 5,960.00 | 2025-09-30 | 2020-12-02 |
일일 K
분봉 K
|
26,100.00
2021-01-18
|
4,325.00
2025-04-09
|
8.4M
2020-12-02
|
0.0M
2020-12-09
|
+29.90%
2025-06-18
|
-12.15%
2024-07-18
|
+25.19%
2021-01
|
-24.54%
2022-09
|
1197 | 43.1% | 48.5% | |
남양유업우 (003925)(003925) | 35,750.00 | 2025-09-30 | 2018-03-26 |
일일 K
분봉 K
|
440,016.00
2021-07-01
|
19,616.00
2022-10-31
|
0.1M
2023-06-20
|
0.0M
2018-07-04
|
+911.92%
2023-02-20
|
-90.17%
2023-02-21
|
+103.25%
2021-05
|
-91.06%
2023-04
|
1783 | 42.9% | 45.5% | |
롯데관광개발 (032350)(032350) | 16,960.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
23,799.00
2018-06-19
|
5,990.00
2016-12-05
|
11.9M
2023-08-14
|
0.0M
2016-07-17
|
+50.01%
2016-06-28
|
-36.04%
2015-05-13
|
+71.82%
2023-08
|
-31.56%
2018-10
|
2806 | 42.8% | 46.1% | |
덕성우 (004835)(004835) | 7,130.00 | 2025-09-30 | 2018-05-08 |
일일 K
분봉 K
|
56,400.00
2021-04-29
|
2,810.00
2018-05-08
|
5.0M
2023-12-01
|
0.0M
2020-06-17
|
+30.00%
2018-05-18
|
-30.00%
2023-07-21
|
+399.46%
2023-11
|
-41.10%
2021-11
|
1850 | 41.5% | 50.6% | |
제이엔케이히터 (126880)(126880) | 4,305.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
10,800.00
2020-09-07
|
2,335.00
2020-03-23
|
16.2M
2020-09-04
|
0.0M
2020-07-29
|
+30.01%
2016-07-26
|
-22.48%
2016-07-19
|
+59.70%
2020-06
|
-26.14%
2022-09
|
2802 | 44.9% | 45.8% | |
나우로보틱스 (459510)(459510) | 22,250.00 | 2025-09-30 | 2025-05-08 |
일일 K
분봉 K
|
33,500.00
2025-05-28
|
12,850.00
2025-08-20
|
24.9M
2025-05-08
|
0.0M
2025-07-21
|
+29.73%
2025-05-13
|
-12.48%
2025-08-08
|
-
-
|
-
-
|
88 | 45.5% | 48.9% | |
피앤에스미캐닉스 (460940)(460940) | 14,500.00 | 2025-09-30 | 2024-07-31 |
일일 K
분봉 K
|
32,750.00
2024-07-31
|
7,210.00
2024-12-09
|
12.0M
2024-07-31
|
0.0M
2025-08-06
|
+30.00%
2024-08-30
|
-20.43%
2024-08-02
|
+21.04%
2024-12
|
-41.04%
2024-08
|
271 | 44.3% | 53.9% | |
픽셀플러스 (087600)(087600) | 6,210.00 | 2025-09-30 | 2015-06-12 |
일일 K
분봉 K
|
38,000.00
2015-08-10
|
1,925.00
2020-03-23
|
8.4M
2024-01-04
|
0.0M
2021-04-07
|
+30.00%
2023-08-03
|
-18.63%
2020-03-13
|
+44.66%
2018-08
|
-28.99%
2018-10
|
2578 | 42.2% | 48.8% | |
금비 (008870)(008870) | 59,000.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
187,000.00
2016-07-18
|
31,400.00
2015-01-21
|
0.7M
2022-12-26
|
0.0M
2015-05-25
|
+29.88%
2016-03-31
|
-19.93%
2016-07-08
|
+71.38%
2022-12
|
-34.98%
2022-09
|
2698 | 43.3% | 47.2% | |
제일제강 (023440)(023440) | 1,325.00 | 2025-09-30 | 2015-12-23 |
일일 K
분봉 K
|
5,450.00
2023-04-14
|
1,050.00
2017-09-26
|
40.1M
2018-07-19
|
0.0M
2021-01-13
|
+30.00%
2018-06-12
|
-30.00%
2023-08-22
|
+69.94%
2024-05
|
-35.88%
2023-05
|
2296 | 41.9% | 47.4% | |
더테크놀로지 (043090)(043090) | 380.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
17,400.00
2023-04-24
|
256.00
2025-01-17
|
23.2M
2022-05-24
|
-
2025-01-17
|
+526.40%
2023-07-25
|
-83.33%
2023-01-11
|
+501.21%
2024-03
|
-49.16%
2020-08
|
2719 | 39.3% | 49.1% | |
DI동일 (001530)(001530) | 20,400.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
371,500.00
2021-08-22
|
3,710.00
2020-03-23
|
3.9M
2023-03-10
|
0.0M
2016-02-28
|
+1,118.48%
2016-02-12
|
-91.87%
2020-03-15
|
+1,271.19%
2021-01
|
-91.81%
2018-09
|
2704 | 44.3% | 47.3% | |
태영건설 (009410)(009410) | 1,572.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
20,747.90
2022-09-13
|
1,724.00
2025-09-02
|
12.9M
2020-09-23
|
0.0M
2015-05-05
|
+260.84%
2022-09-30
|
-70.50%
2023-10-26
|
+253.22%
2023-05
|
-55.62%
2020-03
|
2579 | 42.6% | 47.4% | |
지아이이노베이션 (358570)(358570) | 18,570.00 | 2025-09-30 | 2023-03-30 |
일일 K
분봉 K
|
29,750.00
2023-08-15
|
6,859.70
2024-12-23
|
43.2M
2023-03-30
|
0.1M
2024-02-07
|
+118.38%
2023-05-04
|
-60.28%
2023-10-15
|
+28.97%
2024-08
|
-69.92%
2023-10
|
632 | 48.1% | 50.5% | |
디에이테크놀로지 (196490)(196490) | 203.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
30,550.00
2018-11-01
|
192.00
2024-04-11
|
64.3M
2023-08-08
|
-
2025-01-02
|
+435.13%
2019-11-01
|
-83.55%
2018-03-26
|
+601.84%
2020-05
|
-84.33%
2022-09
|
2604 | 41.2% | 45.6% | |
삼기이브이 (419050)(419050) | 2,030.00 | 2025-09-30 | 2023-02-03 |
일일 K
분봉 K
|
26,850.00
2023-02-05
|
1,467.00
2025-04-09
|
58.8M
2023-02-03
|
0.0M
2025-03-12
|
+300.00%
2023-02-03
|
-76.51%
2023-02-19
|
+48.40%
2023-08
|
-75.41%
2023-05
|
675 | 40.7% | 53.5% | |
티이엠씨 (425040)(425040) | 9,260.00 | 2025-09-30 | 2023-01-19 |
일일 K
분봉 K
|
58,400.00
2023-07-02
|
5,920.00
2025-04-09
|
10.7M
2023-01-19
|
0.0M
2025-09-02
|
+100.00%
2023-02-03
|
-52.04%
2023-09-22
|
+25.85%
2023-12
|
-60.76%
2023-10
|
680 | 46.3% | 51.0% | |
브이티 (018290)(018290) | 30,350.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
45,550.00
2025-06-05
|
3,650.00
2018-01-12
|
9.9M
2024-01-04
|
0.0M
2021-07-07
|
+60.76%
2016-06-28
|
-37.17%
2016-06-29
|
+48.37%
2024-05
|
-30.85%
2015-12
|
2757 | 42.3% | 48.1% | |
삐아 (451250)(451250) | 11,550.00 | 2025-09-30 | 2024-04-25 |
일일 K
분봉 K
|
25,400.00
2024-06-14
|
8,010.00
2024-12-09
|
13.3M
2024-04-25
|
0.0M
2025-09-03
|
+30.00%
2024-04-29
|
-18.46%
2024-08-02
|
+11.16%
2024-12
|
-26.66%
2024-10
|
336 | 41.1% | 56.5% | |
프리시젼바이오 (335810)(335810) | 3,175.00 | 2025-09-30 | 2020-12-22 |
일일 K
분봉 K
|
41,000.00
2021-01-05
|
2,430.00
2025-05-08
|
33.1M
2020-12-30
|
0.0M
2021-01-12
|
+30.00%
2025-06-19
|
-18.92%
2020-12-22
|
+26.14%
2021-04
|
-36.55%
2021-01
|
1192 | 42.5% | 48.7% | |
마음AI (377480)(377480) | 24,500.00 | 2025-09-30 | 2021-11-23 |
일일 K
분봉 K
|
43,000.00
2021-11-24
|
9,900.00
2024-08-05
|
18.0M
2023-08-30
|
0.0M
2022-10-24
|
+30.00%
2023-07-14
|
-20.03%
2024-07-17
|
+82.43%
2023-01
|
-27.03%
2022-06
|
1007 | 41.6% | 47.5% | |
아모센스 (357580)(357580) | 8,330.00 | 2025-09-30 | 2021-06-25 |
일일 K
분봉 K
|
28,450.00
2021-09-16
|
4,445.00
2024-12-09
|
21.1M
2021-06-25
|
0.0M
2021-08-12
|
+29.97%
2023-07-24
|
-29.86%
2023-07-26
|
+54.63%
2021-09
|
-27.22%
2022-06
|
1099 | 43.6% | 46.7% | |
로보스타 (090360)(090360) | 44,500.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
49,600.00
2023-03-28
|
3,720.00
2015-01-07
|
11.3M
2023-03-17
|
0.0M
2020-08-24
|
+29.81%
2020-11-06
|
-20.20%
2020-03-15
|
+85.86%
2015-05
|
-29.66%
2020-03
|
2824 | 41.7% | 46.4% | |
Ark Solutions Inc (203690)(203690) | 4,425.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
21,250.00
2021-06-25
|
1,150.00
2023-02-05
|
30.5M
2018-04-09
|
-
2025-01-23
|
+444.94%
2022-08-25
|
-80.00%
2021-04-11
|
+411.52%
2021-04
|
-36.08%
2018-10
|
2672 | 39.4% | 46.0% | |
유디엠텍 (389680)(389680) | 685.00 | 2025-09-30 | 2024-11-20 |
일일 K
분봉 K
|
1,649.00
2024-11-20
|
537.00
2025-08-20
|
57.4M
2024-11-20
|
0.1M
2025-07-21
|
+29.94%
2025-04-14
|
-21.71%
2024-12-19
|
+-19.44%
2024-11
|
-37.76%
2024-12
|
198 | 39.4% | 55.1% | |
상신이디피 (091580)(091580) | 11,680.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
29,500.00
2023-04-18
|
2,310.00
2015-08-24
|
10.0M
2016-04-25
|
0.0M
2020-06-16
|
+29.94%
2015-09-09
|
-22.81%
2020-03-13
|
+78.32%
2015-09
|
-33.95%
2020-03
|
2811 | 44.0% | 45.8% | |
티로보틱스 (117730)(117730) | 11,960.00 | 2025-09-30 | 2018-11-29 |
일일 K
분봉 K
|
39,500.00
2023-09-07
|
2,175.00
2020-03-19
|
21.0M
2023-04-13
|
0.0M
2020-11-10
|
+100.00%
2019-10-28
|
-52.40%
2020-09-09
|
+55.44%
2023-04
|
-50.00%
2020-08
|
1757 | 43.7% | 47.4% | |
에이텍 (045660)(045660) | 11,620.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
47,950.00
2020-08-14
|
3,300.00
2016-02-12
|
29.5M
2020-07-16
|
0.0M
2017-05-03
|
+30.00%
2015-07-13
|
-28.69%
2019-08-20
|
+114.72%
2020-07
|
-34.00%
2018-06
|
2815 | 44.0% | 44.9% | |
NEW (160550)(160550) | 2,390.00 | 2025-09-30 | 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% | |
형지I(011080) | 674.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
6,036.52
2021-04-08
|
308.00
2020-03-23
|
72.4M
2025-03-31
|
0.0M
2016-10-03
|
+205.49%
2021-10-08
|
-66.67%
2020-09-04
|
+162.01%
2022-02
|
-56.00%
2021-10
|
2724 | 42.5% | 49.4% | |
바이오플러스 (099430)(099430) | 6,730.00 | 2025-09-30 | 2021-09-27 |
일일 K
분봉 K
|
43,000.00
2021-09-27
|
4,250.00
2024-06-04
|
14.2M
2023-08-16
|
0.0M
2022-01-26
|
+300.00%
2022-02-15
|
-76.56%
2022-09-02
|
+415.92%
2022-07
|
-77.65%
2022-06
|
1047 | 43.6% | 48.5% | |
지니언스 (263860)(263860) | 26,550.00 | 2025-09-30 | 2017-08-02 |
일일 K
분봉 K
|
23,900.00
2025-07-11
|
2,365.00
2020-03-20
|
9.6M
2017-08-07
|
0.0M
2020-10-21
|
+100.00%
2017-08-11
|
-54.80%
2017-08-15
|
+38.65%
2021-12
|
-55.47%
2018-05
|
2075 | 45.3% | 46.7% | |
유진테크놀로지 (240600)(240600) | 4,190.00 | 2025-09-30 | 2023-11-02 |
일일 K
분봉 K
|
25,450.00
2023-11-02
|
3,930.00
2025-04-09
|
7.9M
2024-07-03
|
0.0M
2025-01-09
|
+30.00%
2025-02-19
|
-16.30%
2024-07-26
|
+59.06%
2024-02
|
-31.51%
2023-11
|
464 | 37.9% | 56.0% | |
한싹 (430690)(430690) | 5,860.00 | 2025-09-30 | 2023-10-04 |
일일 K
분봉 K
|
26,600.00
2023-10-09
|
3,290.00
2024-12-09
|
19.9M
2023-10-04
|
0.0M
2025-08-28
|
+100.00%
2023-10-06
|
-53.01%
2023-11-12
|
+44.14%
2024-04
|
-36.67%
2024-05
|
486 | 42.4% | 55.6% | |
메쎄이상 (408920)(408920) | 3,345.00 | 2025-09-30 | 2022-03-07 |
일일 K
분봉 K
|
4,600.00
2023-03-02
|
1,947.00
2024-11-13
|
10.1M
2023-06-22
|
0.0M
2022-07-05
|
+19.37%
2023-06-08
|
-29.97%
2023-02-28
|
+59.16%
2022-12
|
-33.15%
2023-03
|
795 | 44.4% | 46.0% | |
와이씨켐 (112290)(112290) | 20,900.00 | 2025-09-30 | 2022-07-14 |
일일 K
분봉 K
|
36,700.00
2024-05-03
|
8,310.00
2023-10-27
|
18.4M
2024-03-28
|
0.0M
2023-11-22
|
+30.00%
2024-03-19
|
-16.50%
2024-07-26
|
+52.01%
2024-04
|
-25.74%
2024-05
|
802 | 43.9% | 49.8% | |
대한방직 (001070)(001070) | 6,360.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
170,000.00
2015-07-03
|
4,730.00
2024-12-09
|
2.0M
2023-07-04
|
0.0M
2021-07-29
|
+400.00%
2016-08-17
|
-80.16%
2016-01-04
|
+50.97%
2015-02
|
-57.49%
2023-07
|
2641 | 40.7% | 43.2% | |
제넥신 (095700)(095700) | 5,520.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
176,500.00
2020-09-06
|
3,510.00
2025-04-09
|
23.0M
2024-10-17
|
0.0M
2017-03-12
|
+39.19%
2017-02-26
|
-36.94%
2019-08-05
|
+49.95%
2022-07
|
-45.45%
2016-10
|
2878 | 46.5% | 50.3% | |
엔바이오니아 (317870)(317870) | 13,750.00 | 2025-09-30 | 2019-10-24 |
일일 K
분봉 K
|
21,700.00
2024-04-05
|
2,950.00
2020-03-20
|
17.8M
2019-10-24
|
0.0M
2020-09-02
|
+30.00%
2023-02-01
|
-24.69%
2020-03-10
|
+60.45%
2023-03
|
-33.44%
2020-02
|
1486 | 41.4% | 49.0% | |
와이오엠 (066430)(066430) | 1,402.00 | 2025-09-30 | 2015-01-05 |
일일 K
분봉 K
|
39,000.00
2015-10-27
|
435.00
2025-02-13
|
33.9M
2015-10-20
|
0.0M
2024-10-07
|
+164.00%
2015-10-14
|
-31.43%
2021-01-28
|
+1,430.77%
2015-10
|
-65.18%
2020-02
|
2386 | 43.8% | 49.1% | |
자이글 (234920)(234920) | 4,940.00 | 2025-09-30 | 2016-09-06 |
일일 K
분봉 K
|
38,900.00
2023-04-04
|
1,625.00
2020-03-23
|
10.5M
2016-09-06
|
-
2025-01-24
|
+30.00%
2023-07-07
|
-29.84%
2019-04-12
|
+465.88%
2023-03
|
-38.50%
2020-03
|
2298 | 41.3% | 50.2% | |
에스넷 (038680)(038680) | 3,840.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2015-02-13
|
2,800.00
2018-10-30
|
20.6M
2023-01-25
|
0.0M
2021-07-05
|
+29.91%
2015-09-17
|
-13.98%
2020-03-06
|
+78.71%
2019-04
|
-26.87%
2022-01
|
2765 | 43.9% | 48.1% | |
아이컴포넌트 (059100)(059100) | 5,200.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
25,150.00
2015-04-10
|
2,040.00
2020-03-23
|
7.3M
2023-12-27
|
0.0M
2017-06-18
|
+29.97%
2021-01-08
|
-12.81%
2024-01-04
|
+46.56%
2023-12
|
-26.48%
2024-01
|
2687 | 42.7% | 49.3% | |
Keeps BioPharma Inc (256940)(256940) | 10,370.00 | 2025-09-30 | 2016-12-21 |
일일 K
분봉 K
|
50,000.00
2020-05-17
|
2,353.33
2018-12-18
|
8.1M
2020-02-10
|
0.0M
2017-02-16
|
+200.00%
2018-08-21
|
-71.53%
2020-03-15
|
+97.32%
2017-03
|
-65.50%
2018-04
|
2050 | 43.3% | 49.6% | |
키이스트 (054780)(054780) | 4,770.00 | 2025-09-30 | 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% | |
아이지넷 (462980)(462980) | 2,180.00 | 2025-09-30 | 2025-02-04 |
일일 K
분봉 K
|
6,280.00
2025-02-04
|
2,360.00
2025-09-01
|
12.2M
2025-02-04
|
0.0M
2025-08-08
|
+8.12%
2025-04-21
|
-7.03%
2025-02-14
|
-
-
|
-
-
|
151 | 43.0% | 51.0% | |
에이럭스 (475580)(475580) | 11,400.00 | 2025-09-30 | 2024-11-01 |
일일 K
분봉 K
|
16,450.00
2025-02-17
|
6,720.00
2024-11-15
|
19.4M
2024-11-27
|
0.0M
2025-07-07
|
+29.93%
2024-12-13
|
-15.23%
2024-12-26
|
+20.02%
2024-12
|
-5.67%
2024-11
|
196 | 43.9% | 53.6% |