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 | ||||||
| 신시웨이 (290560)(290560) | 7,090.00 | 2025-09-30 | 2023-11-03 |
일일 K
분봉 K
|
21,650.00
2023-11-03
|
5,290.00
2024-12-09
|
5.1M
2023-11-29
|
0.0M
2024-07-17
|
+29.96%
2023-11-20
|
-19.50%
2023-11-08
|
+18.12%
2024-01
|
-16.83%
2023-12
|
459 | 42.0% | 52.3% | |
| 아우딘퓨쳐스 (227610)(227610) | 849.00 | 2025-09-30 | 2017-07-12 |
일일 K
분봉 K
|
28,450.00
2018-07-03
|
785.00
2025-04-09
|
25.5M
2023-06-19
|
0.0M
2021-08-26
|
+101.35%
2020-02-14
|
-53.98%
2020-03-15
|
+162.25%
2019-06
|
-63.47%
2023-01
|
2095 | 41.3% | 51.8% | |
| 코스모신소재 (005070)(005070) | 38,750.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
238,438.00
2023-06-13
|
2,005.00
2016-02-12
|
13.2M
2020-05-21
|
0.0M
2020-08-12
|
+29.90%
2016-04-18
|
-23.85%
2020-03-10
|
+95.25%
2023-03
|
-37.73%
2024-11
|
2895 | 45.9% | 45.0% | |
| NHN (181710)(181710) | 27,000.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
96,500.00
2021-12-12
|
15,510.00
2024-11-14
|
3.1M
2021-11-10
|
0.0M
2017-06-11
|
+100.00%
2019-12-03
|
-54.94%
2021-12-19
|
+129.23%
2021-10
|
-55.76%
2020-08
|
2826 | 43.0% | 48.1% | |
| 씨이랩 (189330)(189330) | 5,150.00 | 2025-09-30 | 2015-01-26 |
일일 K
분봉 K
|
122,900.00
2021-08-29
|
820.00
2016-05-16
|
4.0M
2021-02-24
|
0.0M
2015-05-29
|
+100.00%
2021-02-25
|
-52.39%
2021-09-07
|
+157.53%
2016-06
|
-64.50%
2016-04
|
2335 | 42.1% | 45.4% | |
| 노랑풍선 (104620)(104620) | 5,850.00 | 2025-09-30 | 2019-01-30 |
일일 K
분봉 K
|
39,350.00
2019-01-30
|
1,810.00
2020-03-23
|
15.8M
2025-08-06
|
0.0M
2021-10-14
|
+200.00%
2020-03-23
|
-68.67%
2021-01-17
|
+179.07%
2021-01
|
-67.49%
2019-06
|
1711 | 43.0% | 48.8% | |
| 동신건설 (025950)(025950) | 15,500.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
79,100.00
2025-04-04
|
3,385.00
2020-03-23
|
7.6M
2021-01-15
|
0.0M
2015-12-24
|
+30.00%
2016-11-02
|
-29.96%
2020-11-12
|
+204.27%
2020-12
|
-30.75%
2024-04
|
2779 | 42.6% | 47.8% | |
| 소프트캠프 (258790)(258790) | 1,456.00 | 2025-09-30 | 2017-04-27 |
일일 K
분봉 K
|
5,150.00
2020-12-18
|
835.00
2024-11-21
|
71.7M
2020-12-18
|
-
2025-06-24
|
+30.00%
2025-04-03
|
-20.31%
2020-02-27
|
+84.47%
2020-08
|
-35.33%
2020-03
|
2043 | 38.4% | 45.0% | |
| 원포유 (122830)(122830) | 1,790.00 | 2025-09-30 | 2020-10-23 |
일일 K
분봉 K
|
10,600.00
2022-04-19
|
968.00
2024-10-11
|
0.5M
2024-10-11
|
0.0M
2023-11-24
|
+15.00%
2024-02-05
|
-15.00%
2021-02-22
|
+108.81%
2022-01
|
-59.61%
2020-11
|
1108 | 44.5% | 50.5% | |
| 동일기연 (032960)(032960) | 11,860.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
20,975.00
2021-05-24
|
6,587.00
2015-01-16
|
4.5M
2021-05-24
|
0.0M
2018-11-09
|
+40.83%
2016-08-02
|
-30.43%
2016-08-03
|
+41.33%
2016-07
|
-17.97%
2020-03
|
2694 | 44.5% | 44.2% | |
| LB인베스트먼트 (309960)(309960) | 5,190.00 | 2025-09-30 | 2023-03-29 |
일일 K
분봉 K
|
10,400.00
2023-03-30
|
2,895.00
2024-12-09
|
23.4M
2023-03-29
|
0.0M
2025-01-14
|
+29.98%
2024-04-23
|
-15.53%
2024-04-25
|
+17.66%
2024-05
|
-28.41%
2023-04
|
611 | 42.4% | 51.1% | |
| 아모텍 (052710)(052710) | 12,530.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
49,300.00
2018-01-01
|
2,840.00
2024-12-10
|
5.9M
2023-08-03
|
0.0M
2017-09-03
|
+50.00%
2016-08-26
|
-40.50%
2019-07-26
|
+37.72%
2021-01
|
-54.46%
2020-03
|
2782 | 45.4% | 49.1% | |
| 바이오인프라생명과학 (266470)(266470) | 178.00 | 2025-09-30 | 2020-07-22 |
일일 K
분봉 K
|
4,625.00
2020-08-06
|
165.00
2025-09-04
|
0.2M
2024-08-22
|
0.0M
2025-07-16
|
+15.00%
2020-08-04
|
-15.00%
2022-06-14
|
+92.59%
2024-12
|
-34.65%
2020-07
|
1263 | 43.2% | 51.1% | |
| 깨끗한나라우 (004545)(004545) | 12,000.00 | 2025-09-30 | 2018-05-17 |
일일 K
분봉 K
|
54,000.00
2018-05-24
|
10,510.00
2024-11-21
|
0.7M
2018-05-24
|
0.0M
2025-08-08
|
+30.00%
2018-05-17
|
-26.17%
2019-03-19
|
+124.79%
2021-03
|
-31.62%
2023-12
|
1780 | 39.1% | 52.0% | |
| MDevice Co Ltd (226590)(226590) | 22,100.00 | 2025-09-30 | 2025-03-07 |
일일 K
분봉 K
|
18,500.00
2025-03-07
|
7,410.00
2025-04-07
|
36.1M
2025-03-07
|
0.0M
2025-07-21
|
+15.33%
2025-04-17
|
-7.99%
2025-05-16
|
-
-
|
-
-
|
129 | 42.6% | 52.7% | |
| 아시아경제 (127710)(127710) | 1,052.00 | 2025-09-30 | 2015-07-31 |
일일 K
분봉 K
|
9,500.00
2016-08-01
|
850.00
2020-03-19
|
33.6M
2015-08-03
|
0.0M
2020-09-08
|
+30.00%
2016-04-11
|
-24.50%
2016-07-19
|
+106.05%
2021-04
|
-35.78%
2016-08
|
2594 | 43.1% | 47.1% | |
| 아이패밀리에스씨 (114840)(114840) | 21,850.00 | 2025-09-30 | 2021-10-28 |
일일 K
분봉 K
|
45,150.00
2024-06-03
|
4,038.00
2022-01-25
|
19.5M
2021-10-28
|
0.0M
2021-12-29
|
+300.03%
2022-02-22
|
-76.83%
2022-04-20
|
+266.93%
2021-10
|
-80.90%
2022-06
|
984 | 46.8% | 49.7% | |
| 질경이 (233990)(233990) | 850.00 | 2025-09-30 | 2015-12-29 |
일일 K
분봉 K
|
17,500.00
2017-12-08
|
335.00
2023-09-19
|
0.1M
2024-02-29
|
0.0M
2016-01-19
|
+15.00%
2016-01-05
|
-15.00%
2019-02-01
|
+118.42%
2016-01
|
-39.03%
2019-07
|
2359 | 39.0% | 51.2% | |
| 알톤스포츠 (123750)(123750) | 1,735.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
15,150.00
2015-03-27
|
1,050.00
2020-02-06
|
15.5M
2022-09-27
|
0.0M
2021-06-03
|
+31.90%
2020-02-05
|
-18.90%
2024-03-12
|
+55.56%
2020-04
|
-33.81%
2019-05
|
2641 | 43.1% | 48.5% | |
| 서울바이오시스 (092190)(092190) | 2,380.00 | 2025-09-30 | 2020-03-06 |
일일 K
분봉 K
|
27,700.00
2020-08-27
|
2,680.00
2025-09-05
|
17.7M
2023-05-22
|
0.0M
2020-05-20
|
+30.00%
2020-03-30
|
-18.60%
2020-03-12
|
+74.29%
2020-05
|
-27.30%
2020-03
|
1425 | 40.6% | 49.1% | |
| 엑사이엔씨 (054940)(054940) | 733.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
3,695.00
2015-06-09
|
613.00
2020-03-23
|
83.6M
2019-05-09
|
0.0M
2016-09-25
|
+29.95%
2019-07-19
|
-29.04%
2020-03-12
|
+41.84%
2019-07
|
-28.19%
2015-07
|
2764 | 43.3% | 45.1% | |
| 아이에스티이 (482630)(482630) | 21,400.00 | 2025-09-30 | 2025-02-03 |
일일 K
분봉 K
|
28,750.00
2025-02-11
|
14,930.00
2025-09-01
|
17.4M
2025-02-11
|
0.0M
2025-07-25
|
+29.91%
2025-02-10
|
-13.16%
2025-02-24
|
-
-
|
-
-
|
152 | 45.4% | 50.7% | |
| 핸디소프트 (220180)(220180) | 2,560.00 | 2025-09-30 | 2015-06-29 |
일일 K
분봉 K
|
14,900.00
2016-07-28
|
1,585.00
2019-11-29
|
22.2M
2023-02-09
|
0.0M
2015-07-14
|
+65.96%
2015-10-02
|
-29.91%
2019-08-08
|
+83.81%
2018-11
|
-49.00%
2015-08
|
2496 | 43.6% | 49.8% | |
| 신세계푸드 (031440)(031440) | 40,300.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
250,000.00
2015-08-10
|
28,400.00
2025-04-09
|
2.3M
2024-12-24
|
0.0M
2015-09-13
|
+23.59%
2024-11-25
|
-9.37%
2020-03-16
|
+29.24%
2015-05
|
-20.61%
2018-10
|
2682 | 42.3% | 48.7% | |
| 웅진 (016880)(016880) | 4,240.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
5,460.00
2018-04-25
|
780.00
2024-12-10
|
93.1M
2021-03-09
|
0.0M
2016-09-25
|
+30.00%
2023-02-06
|
-17.87%
2023-11-09
|
+168.20%
2021-03
|
-35.31%
2022-06
|
2758 | 39.5% | 48.4% | |
| 대화제약 (067080)(067080) | 16,310.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
59,700.00
2015-11-06
|
5,820.00
2020-03-19
|
22.0M
2025-03-11
|
0.0M
2020-05-18
|
+30.00%
2024-09-25
|
-21.57%
2015-07-22
|
+79.35%
2015-06
|
-33.15%
2023-10
|
2800 | 42.2% | 46.9% | |
| 와토스코리아 (079000)(079000) | 5,480.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
16,262.00
2015-04-07
|
3,535.00
2020-03-23
|
3.9M
2022-03-30
|
0.0M
2020-05-14
|
+18.20%
2024-04-25
|
-29.76%
2015-07-27
|
+37.50%
2024-04
|
-23.78%
2021-11
|
2653 | 44.1% | 46.8% | |
| 다날 (064260)(064260) | 9,900.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
18,850.00
2021-12-13
|
2,190.00
2020-03-19
|
144.0M
2021-02-22
|
0.0M
2017-03-05
|
+76.55%
2016-06-02
|
-44.01%
2016-06-03
|
+63.84%
2021-02
|
-34.27%
2022-01
|
2899 | 42.5% | 47.3% | |
| 유엑스엔 (337840)(337840) | 10,390.00 | 2025-09-30 | 2019-11-28 |
일일 K
분봉 K
|
37,200.00
2021-01-06
|
7,000.00
2019-12-19
|
0.1M
2024-10-21
|
0.0M
2019-12-18
|
+15.00%
2021-09-07
|
-15.00%
2024-09-23
|
+66.50%
2020-08
|
-25.14%
2024-10
|
1420 | 44.8% | 46.6% | |
| 타이거일렉 (219130)(219130) | 23,850.00 | 2025-09-30 | 2015-09-25 |
일일 K
분봉 K
|
45,300.00
2024-05-14
|
3,000.00
2020-03-23
|
15.4M
2017-06-29
|
0.0M
2020-07-16
|
+29.96%
2017-03-27
|
-16.74%
2024-07-23
|
+53.63%
2017-06
|
-28.53%
2020-03
|
2526 | 43.5% | 48.9% | |
| 크라우드웍스 (355390)(355390) | 5,720.00 | 2025-09-30 | 2023-08-31 |
일일 K
분봉 K
|
65,900.00
2023-09-10
|
4,765.00
2024-11-15
|
10.8M
2025-05-12
|
-
2025-01-06
|
+100.00%
2023-09-07
|
-62.77%
2023-09-27
|
+48.70%
2024-11
|
-72.37%
2023-10
|
515 | 40.8% | 54.6% | |
| 진코스텍 (250030)(250030) | 10,450.00 | 2025-09-30 | 2019-11-29 |
일일 K
분봉 K
|
19,500.00
2021-01-11
|
2,890.00
2023-09-15
|
0.1M
2024-10-22
|
0.0M
2020-02-10
|
+15.00%
2020-05-22
|
-15.00%
2019-12-03
|
+104.69%
2024-10
|
-49.43%
2019-12
|
1387 | 42.4% | 44.1% | |
| 윈하이텍 (192390)(192390) | 2,405.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
10,650.00
2016-09-20
|
1,185.00
2020-03-23
|
12.8M
2021-05-21
|
0.0M
2020-10-06
|
+29.92%
2021-06-22
|
-26.63%
2020-03-13
|
+44.03%
2020-04
|
-41.95%
2020-03
|
2741 | 44.5% | 47.2% | |
| 휴림로봇 (090710)(090710) | 3,200.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
11,662.50
2022-06-09
|
412.00
2020-03-23
|
361.7M
2022-03-25
|
0.0M
2017-09-03
|
+400.00%
2016-06-15
|
-81.58%
2016-12-16
|
+159.83%
2023-05
|
-79.25%
2016-10
|
2844 | 42.1% | 48.8% | |
| 피엔티엠에스 (257370)(257370) | 2,980.00 | 2025-09-30 | 2018-09-13 |
일일 K
분봉 K
|
62,900.00
2024-10-08
|
2,500.00
2025-04-09
|
7.2M
2018-09-13
|
0.0M
2025-04-17
|
+419.54%
2024-09-10
|
-86.76%
2024-10-10
|
+29.21%
2020-11
|
-92.29%
2024-10
|
843 | 38.9% | 49.7% | |
| 심텍홀딩스 (036710)(036710) | 2,750.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
6,220.00
2022-02-25
|
750.00
2020-03-19
|
17.7M
2021-11-09
|
0.0M
2017-08-06
|
+30.00%
2015-08-18
|
-16.76%
2019-07-10
|
+66.55%
2020-07
|
-26.15%
2022-06
|
2684 | 41.9% | 49.3% | |
| 코오롱 (002020)(002020) | 41,100.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
93,000.00
2015-11-25
|
8,680.00
2020-03-20
|
5.4M
2020-04-16
|
0.0M
2020-07-21
|
+29.83%
2020-04-02
|
-19.49%
2019-03-27
|
+64.21%
2015-05
|
-34.14%
2019-05
|
2766 | 43.5% | 46.7% | |
| 프로티아 (303360)(303360) | 4,680.00 | 2025-09-30 | 2019-10-11 |
일일 K
분봉 K
|
16,150.00
2020-09-18
|
2,430.00
2024-12-09
|
8.7M
2023-06-16
|
0.0M
2022-03-16
|
+14.99%
2020-06-29
|
-14.93%
2021-04-07
|
+67.10%
2020-07
|
-36.38%
2023-06
|
1458 | 42.2% | 48.5% | |
| 웰바이오텍 (010600)(010600) | 545.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2018-07-10
|
519.00
2024-03-29
|
67.1M
2023-07-11
|
-
2025-01-02
|
+30.00%
2016-06-20
|
-29.82%
2018-10-31
|
+148.12%
2023-07
|
-42.07%
2024-03
|
2612 | 37.3% | 45.9% | |
| 판도라티비 (202960)(202960) | 759.00 | 2025-09-30 | 2015-01-30 |
일일 K
분봉 K
|
7,740.00
2015-06-01
|
405.00
2020-07-07
|
0.2M
2016-07-29
|
0.0M
2015-06-02
|
+64.68%
2015-02-26
|
-17.41%
2017-08-24
|
+122.01%
2024-03
|
-47.93%
2015-06
|
2440 | 42.7% | 49.2% | |
| 모다이노칩 (080420)(080420) | 1,992.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
18,100.00
2015-04-16
|
1,585.00
2020-03-23
|
50.9M
2022-01-19
|
0.0M
2017-12-10
|
+100.00%
2017-03-07
|
-52.47%
2017-08-14
|
+39.55%
2020-09
|
-54.57%
2018-03
|
2715 | 43.6% | 47.8% | |
| 바이오노트 (377740)(377740) | 5,800.00 | 2025-09-30 | 2022-12-22 |
일일 K
분봉 K
|
11,700.00
2022-12-22
|
3,800.00
2023-10-31
|
28.6M
2022-12-22
|
0.0M
2024-07-29
|
+25.17%
2024-07-30
|
-8.11%
2024-08-02
|
+21.34%
2023-07
|
-19.44%
2022-12
|
672 | 43.8% | 50.1% | |
| 한국화장품 (123690)(123690) | 10,800.00 | 2025-09-30 | 2015-01-01 |
일일 K
분봉 K
|
23,400.00
2017-05-19
|
4,415.00
2015-01-02
|
15.9M
2020-01-13
|
0.0M
2015-06-14
|
+30.00%
2024-05-02
|
-18.92%
2017-02-28
|
+97.71%
2023-08
|
-34.75%
2018-10
|
2842 | 41.0% | 46.2% | |
| 아이티센엔텍 (010280)(010280) | 1,040.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
3,080.00
2016-07-08
|
562.00
2024-08-05
|
68.0M
2021-02-03
|
0.0M
2017-05-03
|
+30.00%
2025-02-28
|
-22.36%
2018-11-06
|
+47.88%
2021-01
|
-43.65%
2018-02
|
2738 | 43.4% | 46.6% | |
| 길교이앤씨 (456700)(456700) | 7,460.00 | 2025-09-30 | 2023-07-26 |
일일 K
분봉 K
|
25,000.00
2023-07-26
|
6,630.00
2025-07-16
|
0.0M
2025-07-16
|
-
2025-01-10
|
+2.84%
2024-08-28
|
-15.94%
2025-02-20
|
+-0.51%
2024-09
|
-7.86%
2024-06
|
45 | 4.4% | 66.7% | |
| 티엑스알로보틱스 (484810)(484810) | 15,870.00 | 2025-09-30 | 2025-03-20 |
일일 K
분봉 K
|
27,150.00
2025-03-20
|
10,960.00
2025-08-21
|
30.7M
2025-03-20
|
0.0M
2025-08-13
|
+26.41%
2025-09-05
|
-14.44%
2025-03-21
|
-
-
|
-
-
|
120 | 39.2% | 55.0% | |
| 케이엔제이 (272110)(272110) | 27,700.00 | 2025-09-30 | 2019-10-25 |
일일 K
분봉 K
|
27,150.00
2023-07-05
|
3,570.00
2020-03-23
|
10.6M
2019-10-25
|
0.0M
2021-01-05
|
+21.52%
2022-07-21
|
-16.13%
2020-03-10
|
+57.30%
2020-07
|
-33.07%
2020-03
|
1487 | 44.9% | 47.9% | |
| 카티스 (140430)(140430) | 2,185.00 | 2025-09-30 | 2024-05-03 |
일일 K
분봉 K
|
9,410.00
2024-05-03
|
1,700.00
2025-04-07
|
31.5M
2024-06-17
|
0.0M
2025-09-11
|
+30.00%
2025-04-09
|
-17.16%
2025-04-14
|
+11.34%
2024-10
|
-35.05%
2024-11
|
331 | 37.2% | 58.3% | |
| 누리플렉스 (040160)(040160) | 3,795.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
15,250.00
2015-10-23
|
2,265.00
2025-03-28
|
14.3M
2021-05-28
|
0.0M
2021-06-14
|
+29.93%
2021-05-07
|
-28.42%
2023-11-28
|
+78.20%
2015-06
|
-30.61%
2023-12
|
2746 | 44.0% | 46.5% | |
| IBKS제22호스팩 (448760)(448760) | 2,360.00 | 2025-09-30 | 2023-04-06 |
일일 K
분봉 K
|
2,500.00
2024-04-25
|
2,050.00
2023-04-06
|
2.0M
2023-04-06
|
-
2025-06-02
|
+6.80%
2023-07-11
|
-4.67%
2023-07-12
|
+4.90%
2024-02
|
-5.36%
2024-08
|
596 | 36.4% | 33.1% | |