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 | ||||||
| 셀바스헬스케어 (208370)(208370) | 3,855.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,250.00
2016-07-01
|
1,390.00
2016-11-20
|
31.0M
2023-09-21
|
0.0M
2016-01-15
|
+434.17%
2016-10-18
|
-80.00%
2016-10-17
|
+427.30%
2015-01
|
-42.80%
2019-03
|
2675 | 43.0% | 48.3% | |
| 제이에스링크 (127120)(127120) | 24,450.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,587.40
2020-10-13
|
1,775.00
2024-06-17
|
10.1M
2018-06-14
|
0.0M
2020-11-03
|
+29.98%
2020-04-06
|
-29.93%
2017-03-24
|
+62.21%
2021-04
|
-40.27%
2021-05
|
2716 | 43.8% | 48.3% | |
| 우양에이치씨 (101970)(101970) | 17,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,850.00
2025-04-16
|
310.00
2015-03-06
|
10.9M
2015-03-06
|
0.0M
2025-09-02
|
+2,381.93%
2025-03-28
|
-79.56%
2015-03-02
|
+-7.11%
2015-02
|
-71.72%
2015-03
|
160 | 39.4% | 57.5% | |
| 시스웍 (269620)(269620) | 889.00 | 2025-09-26 | 2017-12-26 |
일일 K
분봉 K
|
10,950.00
2020-09-06
|
388.33
2020-03-19
|
170.7M
2021-01-29
|
-
2025-01-02
|
+200.00%
2020-06-04
|
-71.18%
2020-06-05
|
+262.42%
2020-08
|
-77.89%
2018-10
|
1321 | 36.3% | 40.1% | |
| 엔젯 (419080)(419080) | 6,970.00 | 2025-09-26 | 2022-11-18 |
일일 K
분봉 K
|
28,950.00
2023-04-13
|
5,730.00
2025-09-02
|
10.2M
2022-11-18
|
0.0M
2024-12-30
|
+29.86%
2022-11-22
|
-18.91%
2023-07-24
|
+30.64%
2023-03
|
-24.46%
2023-08
|
708 | 44.1% | 49.2% | |
| 푸른저축은행 (007330)(007330) | 10,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
26,600.00
2021-03-31
|
3,600.00
2015-01-02
|
14.7M
2024-02-05
|
0.0M
2016-02-02
|
+29.92%
2021-03-22
|
-11.75%
2021-03-08
|
+165.11%
2021-03
|
-27.56%
2022-10
|
2711 | 44.5% | 44.1% | |
| 성도이엔지 (037350)(037350) | 5,060.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,850.00
2018-02-21
|
2,280.00
2020-03-19
|
10.3M
2022-06-02
|
0.0M
2017-08-20
|
+29.95%
2024-07-31
|
-28.04%
2019-10-15
|
+26.16%
2018-02
|
-34.26%
2018-10
|
2716 | 45.2% | 45.4% | |
| 이화산업 (000760)(000760) | 12,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41,700.00
2023-04-21
|
9,120.00
2024-12-10
|
1.7M
2023-04-21
|
0.0M
2018-11-27
|
+30.00%
2023-04-10
|
-14.89%
2023-04-17
|
+63.50%
2015-03
|
-20.92%
2023-06
|
2668 | 41.6% | 46.7% | |
| 삼성카드 (029780)(029780) | 51,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
59,700.00
2025-07-14
|
22,000.00
2020-03-20
|
3.3M
2021-05-27
|
0.0M
2020-06-17
|
+15.68%
2020-03-13
|
-16.16%
2020-03-12
|
+23.34%
2016-01
|
-17.45%
2015-11
|
2762 | 45.0% | 45.3% | |
| 씨유메디칼 (115480)(115480) | 620.00 | 2025-09-26 | 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% | |
| HLB바이오스텝 (278650)(278650) | 1,355.00 | 2025-09-26 | 2019-11-27 |
일일 K
분봉 K
|
84,000.00
2022-05-22
|
1,122.00
2020-03-17
|
80.3M
2022-10-25
|
0.0M
2025-07-16
|
+800.17%
2019-12-13
|
-89.94%
2019-12-08
|
+790.98%
2021-01
|
-91.06%
2020-10
|
1535 | 42.9% | 50.2% | |
| 이씨에스 (067010)(067010) | 2,660.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,300.00
2020-12-16
|
1,650.00
2018-10-30
|
43.9M
2020-12-16
|
0.0M
2020-03-26
|
+100.00%
2018-02-14
|
-51.63%
2018-08-30
|
+78.98%
2020-08
|
-49.65%
2018-02
|
2723 | 43.1% | 46.3% | |
| 노랑풍선 (104620)(104620) | 6,430.00 | 2025-09-26 | 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% | |
| 한미약품 (128940)(128940) | 377,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
826,000.00
2015-11-29
|
76,335.00
2015-01-07
|
3.0M
2020-08-06
|
0.0M
2017-06-25
|
+29.98%
2015-11-03
|
-27.26%
2019-06-25
|
+116.75%
2015-03
|
-42.02%
2016-10
|
2934 | 48.0% | 48.6% | |
| 아이앤씨 (052860)(052860) | 2,695.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,050.00
2019-06-21
|
1,400.00
2024-11-13
|
12.3M
2024-08-14
|
0.0M
2021-09-07
|
+29.96%
2016-09-13
|
-24.00%
2015-11-03
|
+45.01%
2016-09
|
-43.49%
2015-11
|
2711 | 44.7% | 47.6% | |
| 비비씨 (318410)(318410) | 8,770.00 | 2025-09-26 | 2020-09-21 |
일일 K
분봉 K
|
27,650.00
2020-09-21
|
7,120.00
2024-12-09
|
2.4M
2020-09-21
|
0.0M
2020-10-06
|
+9.07%
2025-05-16
|
-12.15%
2024-06-13
|
+16.08%
2023-05
|
-25.31%
2024-07
|
1245 | 42.6% | 47.1% | |
| 바른손 (018700)(018700) | 1,097.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,599.00
2016-09-19
|
738.00
2025-03-31
|
41.3M
2021-10-01
|
0.0M
2021-08-31
|
+30.02%
2016-04-15
|
-29.31%
2017-03-17
|
+79.39%
2020-02
|
-48.50%
2015-05
|
2763 | 43.3% | 47.9% | |
| 하나28호스팩 (454750)(454750) | 2,215.00 | 2025-09-26 | 2023-08-10 |
일일 K
분봉 K
|
3,320.00
2023-08-10
|
1,970.00
2023-10-05
|
46.9M
2023-08-10
|
-
2025-05-15
|
+4.18%
2025-07-21
|
-2.81%
2024-04-19
|
+5.35%
2024-02
|
-2.66%
2024-11
|
508 | 34.8% | 31.7% | |
| 인바이오 (352940)(352940) | 2,220.00 | 2025-09-26 | 2020-12-11 |
일일 K
분봉 K
|
23,900.00
2020-12-21
|
1,965.00
2024-12-09
|
16.1M
2020-12-11
|
0.0M
2021-01-19
|
+29.96%
2020-12-14
|
-18.83%
2022-03-01
|
+28.28%
2020-12
|
-25.09%
2021-03
|
1197 | 42.8% | 47.3% | |
| 금호산업우 (002995)(002995) | 11,150.00 | 2025-09-26 | 2018-05-14 |
일일 K
분봉 K
|
91,800.00
2019-04-19
|
7,470.00
2024-11-20
|
0.8M
2019-04-19
|
0.0M
2024-10-21
|
+30.00%
2024-10-23
|
-23.50%
2020-03-17
|
+147.82%
2019-04
|
-28.76%
2018-06
|
1788 | 41.7% | 51.0% | |
| 협진 (138360)(138360) | 781.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,000.00
2017-11-26
|
555.00
2025-03-31
|
45.7M
2023-01-27
|
0.0M
2016-09-25
|
+200.03%
2017-05-25
|
-67.77%
2016-11-02
|
+88.35%
2015-01
|
-75.02%
2017-01
|
1752 | 40.8% | 51.3% | |
| 에이피알 (278470)(278470) | 225,000.00 | 2025-09-26 | 2024-02-27 |
일일 K
분봉 K
|
241,500.00
2025-09-11
|
38,380.00
2024-08-05
|
21.6M
2024-02-27
|
0.2M
2025-04-28
|
+28.80%
2025-05-08
|
-12.26%
2024-07-29
|
+27.85%
2024-05
|
-34.08%
2024-07
|
367 | 52.3% | 45.0% | |
| 삼정펄프 (009770)(009770) | 28,150.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
49,850.00
2017-05-02
|
18,000.00
2020-03-19
|
0.4M
2022-07-29
|
0.0M
2015-02-02
|
+17.22%
2020-03-17
|
-20.88%
2020-03-13
|
+14.50%
2021-12
|
-21.37%
2020-03
|
2647 | 44.0% | 44.7% | |
| 블루엠텍 (439580)(439580) | 5,680.00 | 2025-09-26 | 2023-12-13 |
일일 K
분봉 K
|
75,900.00
2023-12-13
|
4,405.00
2025-08-04
|
35.6M
2025-08-13
|
0.0M
2024-05-28
|
+30.06%
2025-05-08
|
-65.69%
2025-05-02
|
+70.62%
2024-08
|
-46.76%
2023-12
|
435 | 40.0% | 54.3% | |
| 알엔투테크놀로지 (148250)(148250) | 6,840.00 | 2025-09-26 | 2015-01-22 |
일일 K
분봉 K
|
24,300.00
2020-07-13
|
2,338.00
2015-03-02
|
6.8M
2023-06-01
|
0.0M
2015-07-03
|
+55.26%
2015-01-28
|
-23.37%
2016-03-29
|
+74.62%
2017-06
|
-33.27%
2016-04
|
2539 | 42.4% | 46.6% | |
| 메가엠디 (133750)(133750) | 1,954.00 | 2025-09-26 | 2015-12-18 |
일일 K
분봉 K
|
7,510.00
2021-04-26
|
1,620.00
2019-08-06
|
65.2M
2019-10-25
|
0.0M
2020-06-24
|
+29.98%
2017-01-09
|
-22.14%
2020-03-05
|
+53.64%
2020-08
|
-32.04%
2017-04
|
2576 | 41.2% | 47.8% | |
| LG유플러스 (032640)(032640) | 14,980.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
18,700.00
2019-01-04
|
8,870.00
2016-02-11
|
19.6M
2018-08-31
|
0.0M
2015-03-08
|
+8.89%
2020-03-12
|
-8.45%
2020-03-01
|
+26.54%
2020-04
|
-18.18%
2020-03
|
2934 | 39.8% | 40.9% | |
| 코스메카코리아 (241710)(241710) | 69,500.00 | 2025-09-26 | 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% | |
| 경동제약 (011040)(011040) | 5,870.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,600.00
2015-07-06
|
5,330.00
2025-04-07
|
25.9M
2021-10-19
|
0.0M
2017-09-24
|
+100.00%
2016-06-07
|
-51.91%
2018-02-04
|
+36.26%
2020-07
|
-49.71%
2016-04
|
2703 | 43.2% | 45.3% | |
| 한독크린텍 (256150)(256150) | 5,890.00 | 2025-09-26 | 2019-09-05 |
일일 K
분봉 K
|
40,200.00
2021-04-11
|
4,905.00
2020-03-23
|
6.7M
2019-09-05
|
0.0M
2021-05-27
|
+100.00%
2019-09-06
|
-54.54%
2021-04-05
|
+120.99%
2021-01
|
-54.87%
2020-02
|
1517 | 43.7% | 46.5% | |
| 유비쿼스홀딩스 (078070)(078070) | 10,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
53,100.00
2019-06-10
|
4,875.00
2018-07-12
|
2.4M
2020-03-13
|
0.0M
2020-10-29
|
+43.67%
2016-07-05
|
-32.02%
2017-01-09
|
+56.01%
2019-04
|
-28.79%
2020-03
|
2673 | 42.4% | 48.5% | |
| 진양폴리 (010640)(010640) | 4,350.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,470.00
2022-03-03
|
1,430.00
2018-10-30
|
12.0M
2020-01-03
|
0.0M
2015-04-12
|
+29.91%
2023-04-06
|
-23.06%
2025-04-14
|
+47.29%
2021-12
|
-26.86%
2020-03
|
2388 | 45.7% | 45.3% | |
| 원풍 (008370)(008370) | 4,995.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,330.00
2021-09-10
|
2,910.00
2020-03-13
|
15.8M
2021-04-15
|
0.0M
2021-06-03
|
+30.00%
2017-02-09
|
-24.50%
2021-09-29
|
+38.86%
2021-03
|
-25.78%
2021-11
|
2681 | 46.1% | 45.6% | |
| 원익홀딩스 (030530)(030530) | 13,810.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,000.00
2025-09-11
|
2,135.00
2024-12-10
|
54.2M
2024-11-04
|
0.0M
2016-09-11
|
+29.94%
2025-02-21
|
-14.89%
2015-10-19
|
+46.29%
2020-11
|
-26.47%
2020-03
|
2749 | 42.2% | 48.8% | |
| 에스씨엠생명과학 (298060)(298060) | 1,130.00 | 2025-09-26 | 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% | |
| KT (030200)(030200) | 51,100.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
59,200.00
2025-07-15
|
17,250.00
2020-03-23
|
5.7M
2023-05-31
|
0.0M
2020-03-25
|
+8.03%
2024-10-15
|
-6.75%
2022-10-21
|
+23.26%
2020-04
|
-16.95%
2020-03
|
2971 | 40.7% | 41.0% | |
| ISC (095340)(095340) | 77,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
116,900.00
2023-08-24
|
5,810.00
2020-03-19
|
4.0M
2020-05-22
|
0.0M
2020-03-24
|
+24.79%
2023-06-15
|
-20.12%
2015-08-12
|
+72.07%
2023-07
|
-34.68%
2019-05
|
2827 | 44.3% | 46.6% | |
| Ghost Studio Co Ltd DRC (950190)(950190) | 9,180.00 | 2025-09-26 | 2020-08-18 |
일일 K
분봉 K
|
36,550.00
2020-08-31
|
6,690.00
2025-04-09
|
6.7M
2020-08-19
|
0.0M
2020-09-24
|
+28.48%
2022-07-18
|
-9.76%
2025-06-26
|
+38.82%
2020-08
|
-19.94%
2022-09
|
1272 | 41.7% | 48.3% | |
| 지누스 (013890)(013890) | 15,820.00 | 2025-09-26 | 2019-10-30 |
일일 K
분봉 K
|
108,000.00
2021-08-16
|
10,772.70
2024-04-17
|
2.7M
2020-03-17
|
0.0M
2023-08-24
|
+33.10%
2020-05-25
|
-41.08%
2021-08-04
|
+36.71%
2020-04
|
-45.45%
2020-03
|
1516 | 45.4% | 51.3% | |
| 가온미디어 (078890)(078890) | 3,995.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20,716.00
2021-08-09
|
2,540.00
2025-04-07
|
31.0M
2021-01-21
|
0.0M
2017-07-23
|
+29.89%
2023-09-17
|
-18.80%
2019-10-25
|
+59.03%
2021-02
|
-30.37%
2022-06
|
2798 | 47.0% | 47.2% | |
| 에스와이 (109610)(109610) | 3,360.00 | 2025-09-26 | 2015-12-29 |
일일 K
분봉 K
|
49,900.00
2016-10-03
|
1,345.00
2015-12-29
|
56.7M
2023-06-19
|
0.0M
2020-11-19
|
+249.39%
2016-07-08
|
-73.24%
2016-07-18
|
+247.37%
2016-07
|
-57.09%
2016-10
|
2612 | 41.6% | 48.6% | |
| 에스아이리소스 (065420)(065420) | 270.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,690.00
2016-05-12
|
178.00
2024-07-04
|
86.4M
2022-05-03
|
0.0M
2016-08-15
|
+115.18%
2022-05-03
|
-29.87%
2023-07-06
|
+48.44%
2016-03
|
-40.22%
2022-05
|
1922 | 39.5% | 49.8% | |
| 씨씨에스 (066790)(066790) | 1,493.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,750.00
2024-03-12
|
415.00
2022-09-30
|
206.1M
2015-11-18
|
-
2025-06-23
|
+98.06%
2018-05-24
|
-50.00%
2018-05-23
|
+275.50%
2024-02
|
-42.53%
2024-08
|
2052 | 40.9% | 48.1% | |
| KB제29호스팩 (478390)(478390) | 2,075.00 | 2025-09-26 | 2024-06-21 |
일일 K
분봉 K
|
4,320.00
2024-06-21
|
1,970.00
2024-12-26
|
94.0M
2024-06-21
|
0.0M
2025-06-26
|
+1.72%
2024-09-19
|
-1.45%
2024-10-18
|
+4.73%
2024-07
|
-2.38%
2024-08
|
299 | 41.8% | 33.8% | |
| HLB Pep Co Ltd (196300)(196300) | 6,940.00 | 2025-09-26 | 2016-12-07 |
일일 K
분봉 K
|
37,550.00
2017-11-16
|
4,715.00
2020-03-19
|
5.9M
2017-11-07
|
0.0M
2017-01-15
|
+30.00%
2016-12-12
|
-29.99%
2025-02-05
|
+101.15%
2023-04
|
-32.29%
2018-10
|
2245 | 43.1% | 47.7% | |
| 미래에셋비전스팩5호 (477470)(477470) | 2,085.00 | 2025-09-26 | 2024-06-19 |
일일 K
분봉 K
|
5,060.00
2024-06-19
|
1,900.00
2024-12-02
|
123.0M
2024-06-19
|
0.0M
2025-08-27
|
+2.20%
2024-10-18
|
-1.91%
2025-07-03
|
+4.36%
2024-07
|
-2.34%
2024-08
|
301 | 41.2% | 34.6% | |
| 영원무역홀딩스 (009970)(009970) | 139,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
144,900.00
2025-07-31
|
26,250.00
2020-03-19
|
0.2M
2023-12-14
|
0.0M
2016-07-31
|
+17.52%
2020-03-18
|
-12.04%
2020-03-17
|
+28.28%
2020-04
|
-18.80%
2022-06
|
2649 | 45.8% | 46.7% | |
| HLB사이언스 (343090)(343090) | 1,538.00 | 2025-09-26 | 2020-04-24 |
일일 K
분봉 K
|
31,000.00
2021-07-26
|
978.00
2025-07-01
|
0.4M
2024-04-02
|
0.0M
2020-08-04
|
+121.75%
2020-05-04
|
-55.41%
2020-05-28
|
+78.44%
2024-03
|
-63.48%
2020-06
|
1307 | 45.3% | 49.0% | |
| 한주라이트메탈 (198940)(198940) | 703.00 | 2025-09-26 | 2023-01-19 |
일일 K
분봉 K
|
7,190.00
2023-04-16
|
660.00
2025-03-04
|
46.8M
2023-01-20
|
0.0M
2025-09-08
|
+45.96%
2023-09-20
|
-36.39%
2023-03-10
|
+5.06%
2024-06
|
-42.83%
2023-07
|
676 | 43.8% | 51.8% | |
| Korea No.13 Special Purpose Acquisition Co Ltd (464440)(464440) | 2,115.00 | 2025-09-26 | 2023-11-13 |
일일 K
분봉 K
|
2,745.00
2023-11-13
|
1,951.00
2023-11-23
|
22.3M
2023-11-13
|
-
2025-08-11
|
+1.64%
2024-02-28
|
-2.60%
2024-08-05
|
+5.85%
2024-01
|
-2.50%
2024-08
|
448 | 39.1% | 33.3% | |