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 | ||||||
도부마스크 (227420)(227420) | 635.00 | 2025-09-30 | 2016-12-28 |
일일 K
분봉 K
|
6,250.00
2016-12-28
|
116.00
2019-08-20
|
0.4M
2020-06-25
|
0.0M
2022-09-19
|
+120.66%
2023-06-09
|
-50.87%
2023-06-14
|
+446.25%
2020-06
|
-59.29%
2017-09
|
1660 | 45.9% | 46.0% | |
금양 (001570)(001570) | 9,900.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
194,000.00
2023-07-26
|
1,235.00
2015-01-15
|
58.7M
2022-07-26
|
-
2025-03-24
|
+29.99%
2022-06-29
|
-26.11%
2025-03-06
|
+199.62%
2023-07
|
-35.63%
2016-04
|
2820 | 42.4% | 42.3% | |
데이타솔루션 (263800)(263800) | 5,550.00 | 2025-09-30 | 2017-08-03 |
일일 K
분봉 K
|
11,600.00
2020-09-08
|
1,845.00
2020-03-23
|
27.9M
2020-07-10
|
0.0M
2020-06-23
|
+30.00%
2017-08-04
|
-22.05%
2020-03-12
|
+83.51%
2020-04
|
-34.78%
2018-10
|
2128 | 44.7% | 46.3% | |
NHN한국사이버결제 (060250)(060250) | 18,680.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
73,500.00
2020-08-30
|
6,650.00
2024-11-13
|
19.9M
2025-07-11
|
0.0M
2022-01-11
|
+79.76%
2020-03-11
|
-48.97%
2020-05-14
|
+51.65%
2019-06
|
-45.43%
2020-10
|
2835 | 43.3% | 50.9% | |
헬릭스미스 (084990)(084990) | 6,150.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
274,400.00
2018-01-28
|
2,115.00
2025-04-09
|
13.1M
2019-09-26
|
0.0M
2016-07-10
|
+69.54%
2019-06-19
|
-50.34%
2019-08-01
|
+56.33%
2015-04
|
-63.37%
2019-09
|
2871 | 45.4% | 50.4% | |
한국정보통신 (025770)(025770) | 9,050.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
27,400.00
2015-07-20
|
6,130.00
2020-03-13
|
15.5M
2023-02-03
|
0.0M
2016-10-03
|
+29.98%
2025-06-19
|
-14.53%
2015-05-21
|
+60.29%
2015-04
|
-24.86%
2015-10
|
2722 | 42.8% | 47.4% | |
EMB (278990)(278990) | 2,500.00 | 2025-09-30 | 2018-02-26 |
일일 K
분봉 K
|
14,500.00
2024-02-14
|
2,615.00
2025-08-08
|
0.0M
2022-07-25
|
0.0M
2019-05-03
|
+15.00%
2020-10-22
|
-15.20%
2024-10-21
|
+142.92%
2020-06
|
-41.05%
2020-12
|
1123 | 40.2% | 45.8% | |
이스트아시아홀딩스 (900110)(900110) | 1,470.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
2,682.00
2015-03-13
|
45.00
2025-03-07
|
396.3M
2025-07-07
|
-
2025-09-01
|
+69.57%
2020-08-27
|
-23.58%
2016-11-08
|
+82.54%
2022-02
|
-38.34%
2020-09
|
2407 | 35.9% | 47.4% | |
엔비티 (236810)(236810) | 3,230.00 | 2025-09-30 | 2021-01-21 |
일일 K
분봉 K
|
38,550.00
2021-01-24
|
2,760.00
2025-04-09
|
28.6M
2025-06-27
|
0.0M
2025-05-26
|
+100.00%
2021-01-22
|
-54.86%
2021-01-24
|
+53.97%
2021-01
|
-57.28%
2021-05
|
1218 | 42.9% | 49.6% | |
BCNC Co Ltd (146320)(146320) | 13,880.00 | 2025-09-30 | 2022-03-03 |
일일 K
분봉 K
|
33,700.00
2022-03-03
|
7,080.00
2024-12-09
|
5.5M
2022-03-03
|
0.0M
2025-05-30
|
+29.86%
2023-05-03
|
-14.18%
2024-07-23
|
+20.45%
2023-05
|
-30.52%
2024-11
|
904 | 44.4% | 48.0% | |
스피어 (347700)(347700) | 10,420.00 | 2025-09-30 | 2021-03-23 |
일일 K
분봉 K
|
25,050.00
2021-03-23
|
1,613.00
2024-06-24
|
12.0M
2021-03-23
|
0.0M
2021-09-09
|
+30.00%
2025-08-01
|
-29.90%
2023-12-14
|
+44.99%
2024-07
|
-36.52%
2022-06
|
1141 | 42.0% | 52.3% | |
우리기술투자 (041190)(041190) | 12,050.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
13,550.00
2021-04-07
|
305.00
2015-01-07
|
148.8M
2020-11-24
|
0.0M
2017-12-03
|
+30.00%
2016-04-11
|
-30.00%
2018-01-10
|
+114.44%
2021-03
|
-31.73%
2018-10
|
2892 | 42.7% | 45.0% | |
ITX엠투엠 (099520)(099520) | 1,284.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
3,575.00
2020-10-13
|
1,000.00
2018-10-30
|
10.5M
2018-01-12
|
-
2025-01-02
|
+30.00%
2018-01-10
|
-29.83%
2021-03-12
|
+36.07%
2018-01
|
-53.02%
2021-03
|
1767 | 38.7% | 44.7% | |
나노실리칸첨단소재 (286750)(286750) | 1,835.00 | 2025-09-30 | 2019-08-19 |
일일 K
분봉 K
|
25,400.00
2020-09-20
|
1,215.00
2023-01-03
|
21.0M
2019-08-19
|
0.0M
2022-02-17
|
+340.00%
2020-08-18
|
-78.66%
2020-09-02
|
+64.25%
2023-05
|
-50.22%
2019-09
|
1517 | 43.9% | 49.8% | |
케이엔더블유 (105330)(105330) | 5,170.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
16,450.00
2021-11-19
|
2,869.00
2020-03-23
|
3.6M
2023-08-16
|
0.0M
2021-01-21
|
+29.94%
2024-10-24
|
-25.35%
2020-10-23
|
+74.38%
2020-04
|
-36.04%
2020-11
|
2662 | 44.3% | 49.3% | |
한솔인티큐브 (070590)(070590) | 2,220.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
8,000.00
2020-05-18
|
894.00
2024-12-06
|
7.6M
2024-01-04
|
0.0M
2020-05-25
|
+29.83%
2025-04-28
|
-30.00%
2020-05-07
|
+42.86%
2020-03
|
-29.04%
2020-05
|
2592 | 44.1% | 47.4% | |
씨싸이트 (109670)(109670) | 8,240.00 | 2025-09-30 | 2023-12-21 |
일일 K
분봉 K
|
51,500.00
2023-12-26
|
6,020.00
2025-04-07
|
10.1M
2023-12-22
|
0.0M
2025-05-26
|
+29.99%
2024-03-13
|
-20.16%
2024-05-27
|
+19.19%
2024-03
|
-38.83%
2024-01
|
422 | 40.3% | 54.0% | |
파이오링크 (170790)(170790) | 11,310.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
19,500.00
2015-01-09
|
3,865.00
2018-10-30
|
1.6M
2019-05-28
|
0.0M
2020-06-16
|
+29.98%
2019-10-24
|
-13.15%
2020-03-13
|
+45.75%
2020-04
|
-21.86%
2024-05
|
2598 | 42.8% | 47.9% | |
아이티센 (124500)(124500) | 17,680.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
33,000.00
2025-06-24
|
2,750.00
2018-01-11
|
22.3M
2023-12-15
|
0.0M
2020-03-26
|
+132.61%
2016-05-23
|
-57.42%
2016-05-24
|
+256.79%
2016-07
|
-45.37%
2024-03
|
2754 | 44.2% | 46.0% | |
루트락 (253610)(253610) | 1,000.00 | 2025-09-30 | 2020-12-24 |
일일 K
분봉 K
|
11,100.00
2021-01-13
|
810.00
2025-06-05
|
0.2M
2021-01-13
|
0.0M
2020-12-28
|
+14.99%
2021-01-11
|
-18.26%
2025-09-02
|
+51.76%
2020-12
|
-35.67%
2023-09
|
1148 | 46.8% | 49.7% | |
뱅크웨어글로벌 (199480)(199480) | 7,720.00 | 2025-09-30 | 2024-08-12 |
일일 K
분봉 K
|
19,800.00
2024-08-12
|
3,970.00
2025-04-09
|
38.4M
2024-08-12
|
0.0M
2025-05-30
|
+30.00%
2025-06-17
|
-18.73%
2024-08-12
|
+21.99%
2024-12
|
-49.08%
2024-08
|
263 | 37.6% | 56.3% | |
투비소프트 (079970)(079970) | 596.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
14,850.00
2018-06-15
|
289.00
2024-03-03
|
31.7M
2020-11-11
|
-
2025-03-24
|
+921.03%
2024-02-13
|
-90.00%
2022-08-08
|
+1,107.61%
2024-03
|
-44.51%
2022-04
|
2732 | 38.0% | 50.2% | |
대성파인텍 (104040)(104040) | 934.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
26,900.00
2016-09-05
|
577.00
2020-03-23
|
69.8M
2021-01-08
|
0.0M
2020-06-24
|
+400.00%
2016-09-12
|
-80.16%
2016-09-13
|
+107.60%
2016-07
|
-80.09%
2016-10
|
2821 | 42.5% | 45.0% | |
아이톡시 (052770)(052770) | 422.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
201,067.00
2015-06-05
|
460.00
2025-09-09
|
15.8M
2023-06-15
|
0.0M
2016-08-21
|
+1,752.36%
2018-07-25
|
-94.23%
2018-07-24
|
+1,506.29%
2017-01
|
-93.31%
2018-09
|
1579 | 44.1% | 52.2% | |
Canvas N Co Ltd (210120)(210120) | 1,551.00 | 2025-09-30 | 2019-10-07 |
일일 K
분봉 K
|
22,250.00
2022-03-21
|
1,046.00
2025-08-04
|
70.2M
2023-08-17
|
-
2025-01-06
|
+650.00%
2023-11-07
|
-87.55%
2023-09-25
|
+115.49%
2020-11
|
-68.18%
2023-01
|
1427 | 44.1% | 48.6% | |
엠플러스 (259630)(259630) | 13,710.00 | 2025-09-30 | 2017-09-20 |
일일 K
분봉 K
|
34,900.00
2018-03-19
|
4,900.00
2020-03-23
|
5.7M
2020-09-22
|
0.0M
2020-11-10
|
+100.00%
2018-08-20
|
-55.42%
2020-03-12
|
+43.87%
2020-09
|
-66.06%
2020-03
|
2099 | 41.9% | 47.9% | |
샤페론 (378800)(378800) | 2,590.00 | 2025-09-30 | 2022-10-19 |
일일 K
분봉 K
|
11,600.00
2022-10-19
|
1,389.00
2024-07-08
|
57.5M
2024-07-18
|
0.1M
2024-02-19
|
+29.98%
2024-09-10
|
-26.68%
2025-08-19
|
+75.22%
2024-09
|
-43.03%
2024-04
|
750 | 39.6% | 52.4% | |
BF랩스 (139050)(139050) | 2,805.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
12,795.00
2022-11-29
|
380.00
2020-03-19
|
90.8M
2020-10-30
|
-
2025-01-02
|
+1,480.80%
2023-05-02
|
-93.33%
2022-09-14
|
+1,396.65%
2023-05
|
-40.45%
2024-03
|
2612 | 38.3% | 45.3% | |
엑세스바이오 (950130)(950130) | 3,905.00 | 2025-09-30 | 2015-10-22 |
일일 K
분봉 K
|
62,900.00
2020-08-21
|
1,580.00
2019-08-16
|
49.0M
2020-03-05
|
-
2025-08-18
|
+30.00%
2021-04-08
|
-29.95%
2020-07-20
|
+196.82%
2020-08
|
-42.24%
2021-08
|
2609 | 39.0% | 48.2% | |
아퓨어스 (149300)(149300) | 141.00 | 2025-09-30 | 2019-09-03 |
일일 K
분봉 K
|
4,000.00
2020-12-10
|
41.00
2025-06-13
|
0.5M
2025-07-17
|
0.0M
2020-06-19
|
+15.00%
2020-06-19
|
-15.00%
2024-05-31
|
+166.48%
2023-08
|
-39.50%
2023-09
|
1477 | 43.3% | 49.8% | |
서울식품우 (004415)(004415) | 1,300.00 | 2025-09-30 | 2018-05-16 |
일일 K
분봉 K
|
9,300.00
2020-12-07
|
1,080.00
2024-11-21
|
7.5M
2020-02-25
|
0.0M
2020-06-24
|
+30.14%
2020-02-20
|
-29.94%
2021-02-16
|
+55.00%
2020-02
|
-43.77%
2020-03
|
1789 | 42.6% | 49.2% | |
카이노스메드 (284620)(284620) | 1,087.00 | 2025-09-30 | 2018-06-08 |
일일 K
분봉 K
|
32,850.00
2020-06-24
|
960.00
2025-08-11
|
49.7M
2020-06-10
|
-
2025-08-18
|
+481.55%
2020-06-01
|
-80.00%
2020-05-29
|
+657.92%
2020-06
|
-80.76%
2021-01
|
1784 | 36.9% | 48.8% | |
광무 (029480)(029480) | 2,755.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
9,450.00
2020-09-16
|
363.00
2020-03-19
|
61.0M
2021-03-23
|
0.0M
2017-01-01
|
+548.76%
2020-09-21
|
-81.43%
2021-02-16
|
+506.28%
2020-04
|
-82.33%
2021-01
|
2665 | 40.8% | 52.8% | |
일동홀딩스 (000230)(000230) | 11,700.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
59,200.00
2022-04-22
|
5,470.00
2024-12-10
|
9.3M
2022-04-22
|
0.0M
2020-08-19
|
+36.79%
2015-02-06
|
-29.91%
2022-06-16
|
+103.92%
2022-04
|
-37.50%
2022-06
|
2763 | 40.8% | 48.1% | |
씨알푸드 (236030)(236030) | 900.00 | 2025-09-30 | 2017-12-14 |
일일 K
분봉 K
|
63,300.00
2018-01-18
|
450.00
2024-08-20
|
0.1M
2024-05-17
|
0.0M
2018-01-16
|
+17.56%
2020-09-01
|
-27.70%
2024-02-15
|
+200.28%
2018-01
|
-55.19%
2024-03
|
1331 | 39.4% | 49.3% | |
젬백스 (082270)(082270) | 50,400.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
72,700.00
2025-06-18
|
9,060.00
2024-08-27
|
18.2M
2019-12-05
|
0.0M
2020-05-20
|
+29.96%
2024-09-03
|
-29.98%
2024-10-14
|
+124.32%
2015-05
|
-28.87%
2024-10
|
2811 | 42.5% | 46.3% | |
한국유니온제약 (080720)(080720) | 2,725.00 | 2025-09-30 | 2018-07-26 |
일일 K
분봉 K
|
25,450.00
2020-11-12
|
2,450.00
2024-09-13
|
20.3M
2020-04-08
|
-
2025-01-02
|
+29.94%
2020-09-14
|
-29.01%
2024-08-23
|
+27.78%
2018-09
|
-51.76%
2024-09
|
1798 | 38.1% | 43.9% | |
Staco Link Co Ltd (060240)(060240) | 1,976.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
28,900.00
2023-03-02
|
317.00
2024-12-09
|
31.1M
2021-11-10
|
-
2025-02-28
|
+1,197.77%
2024-12-06
|
-92.97%
2024-10-16
|
+1,482.50%
2023-11
|
-94.55%
2024-10
|
2775 | 42.4% | 45.2% | |
삼영이엔씨 (065570)(065570) | 764.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
13,700.00
2016-07-11
|
745.00
2025-02-11
|
8.0M
2016-07-07
|
-
2025-02-12
|
+29.98%
2024-12-24
|
-29.78%
2023-03-08
|
+58.03%
2023-06
|
-30.37%
2023-11
|
2660 | 39.9% | 47.3% | |
메디젠휴먼케어 (236340)(236340) | 1,790.00 | 2025-09-30 | 2016-01-26 |
일일 K
분봉 K
|
19,500.00
2016-08-03
|
1,432.00
2025-06-13
|
0.0M
2021-01-07
|
0.0M
2016-06-09
|
+15.00%
2023-03-21
|
-15.00%
2017-04-12
|
+95.60%
2016-02
|
-41.64%
2021-11
|
2343 | 43.0% | 43.4% | |
파멥신 (208340)(208340) | 2,915.00 | 2025-09-30 | 2018-11-21 |
일일 K
분봉 K
|
56,400.00
2020-06-21
|
900.00
2023-11-20
|
40.8M
2023-12-11
|
-
2025-01-02
|
+183.07%
2019-09-10
|
-67.29%
2020-03-08
|
+261.27%
2023-12
|
-70.20%
2020-02
|
1545 | 38.3% | 44.2% | |
탈로스 (434190)(434190) | 4,600.00 | 2025-09-30 | 2022-10-24 |
일일 K
분봉 K
|
20,000.00
2023-04-04
|
4,350.00
2024-04-23
|
0.0M
2024-01-05
|
0.0M
2024-06-17
|
+14.96%
2023-03-22
|
-13.49%
2022-11-14
|
+34.78%
2022-10
|
-23.54%
2023-05
|
692 | 43.6% | 46.8% | |
제일바이오 (052670)(052670) | 2,080.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
9,470.00
2020-01-19
|
1,131.00
2023-03-16
|
83.7M
2020-01-20
|
-
2025-01-02
|
+100.00%
2019-06-20
|
-55.83%
2020-02-24
|
+84.29%
2021-01
|
-56.91%
2020-03
|
2482 | 42.1% | 42.5% | |
인베니아 (079950)(079950) | 549.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
6,770.00
2017-02-02
|
553.00
2025-03-19
|
17.1M
2023-05-22
|
0.0M
2017-05-03
|
+29.99%
2023-03-17
|
-18.50%
2020-03-08
|
+36.91%
2016-02
|
-31.96%
2020-03
|
2703 | 42.4% | 49.0% | |
일동제약 (249420)(249420) | 29,650.00 | 2025-09-30 | 2016-08-31 |
일일 K
분봉 K
|
79,500.00
2022-04-06
|
9,280.00
2020-03-19
|
23.5M
2022-02-22
|
0.0M
2017-12-10
|
+29.98%
2022-03-11
|
-29.96%
2022-06-13
|
+104.26%
2021-12
|
-35.92%
2016-10
|
2383 | 43.0% | 47.0% | |
테크엔 (308700)(308700) | 199.00 | 2024-03-21 | 2019-10-10 |
일일 K
분봉 K
|
2,900.00
2019-10-11
|
140.00
2023-08-10
|
0.0M
2022-01-17
|
-
2024-03-21
|
+31.53%
2023-08-11
|
-15.77%
2024-01-12
|
+66.67%
2023-09
|
-62.31%
2024-03
|
1025 | 42.3% | 47.7% | |
큐로홀딩스 (051780)(051780) | 1,327.00 | 2025-09-30 | 2015-01-02 |
일일 K
분봉 K
|
4,510.00
2022-12-08
|
111.00
2024-12-05
|
89.8M
2022-02-25
|
0.0M
2022-04-18
|
+944.91%
2023-03-15
|
-87.56%
2023-02-02
|
+933.02%
2022-11
|
-35.74%
2016-10
|
2706 | 41.9% | 49.0% | |
엔에스엠 (238170)(238170) | 690.00 | 2025-09-30 | 2020-01-07 |
일일 K
분봉 K
|
3,355.00
2020-03-03
|
354.00
2024-05-27
|
1.0M
2024-05-20
|
0.0M
2020-01-21
|
+15.00%
2020-04-27
|
-17.27%
2025-02-11
|
+202.00%
2020-04
|
-66.77%
2020-03
|
1341 | 45.0% | 46.9% | |
비올 (335890)(335890) | 13,950.00 | 2025-09-30 | 2019-12-03 |
일일 K
분봉 K
|
13,280.00
2025-07-09
|
1,635.00
2022-09-30
|
35.4M
2024-03-25
|
0.0M
2020-03-25
|
+16.55%
2023-06-26
|
-17.23%
2024-07-17
|
+48.36%
2024-03
|
-18.74%
2024-08
|
1433 | 42.8% | 43.0% | |
SCL사이언스 (313760)(313760) | 2,300.00 | 2025-09-30 | 2019-07-25 |
일일 K
분봉 K
|
34,100.00
2019-07-26
|
2,270.00
2025-01-20
|
5.1M
2019-07-25
|
0.0M
2020-08-13
|
+30.00%
2023-08-29
|
-29.98%
2025-07-07
|
+88.48%
2024-09
|
-52.00%
2024-07
|
1553 | 42.9% | 49.1% |