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 | ||||||
| 유진스팩10호 (468760)(468760) | 2,115.00 | 2025-09-26 | 2024-02-29 |
일일 K
분봉 K
|
6,150.00
2024-02-29
|
2,010.00
2025-01-15
|
136.2M
2024-02-29
|
0.0M
2025-08-29
|
+1.95%
2024-11-01
|
-5.16%
2024-02-29
|
+1.64%
2024-07
|
-3.81%
2024-03
|
375 | 37.3% | 35.7% | |
| 홈센타홀딩스 (060560)(060560) | 708.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,450.00
2016-08-21
|
696.00
2024-11-15
|
118.3M
2021-09-07
|
-
2025-01-02
|
+100.08%
2016-06-19
|
-55.62%
2017-09-04
|
+210.23%
2016-07
|
-52.49%
2017-01
|
2789 | 41.9% | 47.3% | |
| 신화인터텍 (056700)(056700) | 1,987.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,980.00
2019-07-04
|
1,230.00
2018-10-30
|
44.3M
2022-06-23
|
0.0M
2016-06-06
|
+29.96%
2022-06-08
|
-22.50%
2020-03-12
|
+63.60%
2019-05
|
-27.98%
2020-01
|
2772 | 42.6% | 46.7% | |
| 대성산업 (128820)(128820) | 4,335.00 | 2025-09-26 | 2015-01-08 |
일일 K
분봉 K
|
11,100.00
2015-01-08
|
2,055.00
2017-03-22
|
33.0M
2023-10-19
|
-
2025-05-07
|
+30.00%
2022-04-28
|
-23.26%
2020-01-09
|
+35.12%
2016-11
|
-34.34%
2017-03
|
2767 | 42.2% | 47.2% | |
| 신한제13호스팩 (474930)(474930) | 2,170.00 | 2025-09-26 | 2024-04-22 |
일일 K
분봉 K
|
6,070.00
2024-04-22
|
2,030.00
2024-12-30
|
56.0M
2024-04-22
|
0.0M
2025-03-26
|
+2.85%
2025-03-17
|
-3.30%
2024-07-16
|
+3.19%
2024-07
|
-5.49%
2024-08
|
320 | 37.8% | 39.7% | |
| 페이퍼코리아 (001020)(001020) | 726.00 | 2025-09-26 | 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% | |
| 디티앤씨 (187220)(187220) | 2,905.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,400.00
2015-04-06
|
2,700.00
2025-03-31
|
23.4M
2023-12-27
|
0.0M
2021-02-15
|
+30.00%
2022-12-01
|
-28.56%
2020-03-19
|
+73.50%
2023-11
|
-40.91%
2024-01
|
2684 | 44.3% | 48.4% | |
| 바이오노트 (377740)(377740) | 5,840.00 | 2025-09-26 | 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% | |
| 삼양식품 (003230)(003230) | 1,466,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,665,000.00
2025-09-11
|
20,400.00
2015-01-07
|
1.1M
2016-09-29
|
0.0M
2020-05-13
|
+29.99%
2024-05-02
|
-13.63%
2020-03-09
|
+74.88%
2024-05
|
-22.65%
2018-07
|
2823 | 42.4% | 46.4% | |
| 풍강 (093380)(093380) | 2,935.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,600.00
2022-01-18
|
1,500.00
2020-03-23
|
15.3M
2020-02-17
|
0.0M
2020-07-28
|
+30.00%
2019-01-04
|
-23.93%
2020-03-16
|
+41.74%
2018-12
|
-31.38%
2018-10
|
2700 | 46.3% | 45.3% | |
| 에스씨디 (042110)(042110) | 1,344.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,425.00
2021-07-19
|
585.00
2020-03-23
|
115.7M
2021-07-16
|
0.0M
2016-05-29
|
+29.91%
2019-01-02
|
-20.62%
2023-05-02
|
+90.91%
2020-11
|
-31.38%
2018-10
|
2693 | 43.2% | 45.3% | |
| 현대이지웰 (090850)(090850) | 5,990.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21,000.00
2015-07-24
|
2,780.00
2020-03-19
|
9.2M
2020-09-18
|
0.0M
2020-09-28
|
+100.00%
2018-07-19
|
-52.97%
2018-06-21
|
+42.64%
2015-05
|
-52.39%
2018-07
|
2724 | 42.8% | 48.2% | |
| 알로이스 (297570)(297570) | 900.00 | 2025-09-26 | 2018-07-20 |
일일 K
분봉 K
|
7,120.00
2021-11-21
|
540.00
2020-03-19
|
94.9M
2021-02-02
|
0.0M
2022-02-10
|
+100.00%
2019-12-02
|
-53.80%
2020-05-18
|
+200.78%
2021-01
|
-56.06%
2021-08
|
1819 | 42.9% | 50.4% | |
| 지니틱스 (303030)(303030) | 905.00 | 2025-09-26 | 2018-08-30 |
일일 K
분봉 K
|
5,470.00
2019-07-22
|
738.00
2024-12-09
|
127.4M
2021-01-18
|
0.0M
2018-10-18
|
+57.00%
2019-04-26
|
-29.98%
2019-07-19
|
+37.02%
2021-12
|
-31.21%
2020-03
|
1754 | 40.3% | 48.0% | |
| 한진 (002320)(002320) | 20,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
69,800.00
2015-03-18
|
17,000.00
2024-08-05
|
4.2M
2020-04-17
|
0.0M
2020-12-10
|
+29.89%
2020-04-09
|
-14.90%
2016-08-11
|
+44.44%
2020-04
|
-25.32%
2019-01
|
2735 | 42.3% | 49.8% | |
| 브이티 (018290)(018290) | 31,050.00 | 2025-09-26 | 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% | |
| 디케이앤디 (263020)(263020) | 3,120.00 | 2025-09-26 | 2018-11-20 |
일일 K
분봉 K
|
14,050.00
2021-11-21
|
1,862.50
2020-03-17
|
8.6M
2022-03-23
|
0.0M
2021-12-28
|
+100.00%
2020-01-22
|
-57.17%
2020-01-31
|
+47.05%
2020-10
|
-61.47%
2020-02
|
1707 | 44.1% | 48.6% | |
| 한국종합기술 (023350)(023350) | 4,730.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,850.00
2017-05-22
|
2,700.00
2020-03-13
|
15.5M
2022-04-27
|
0.0M
2020-03-23
|
+30.00%
2018-01-19
|
-17.90%
2017-07-18
|
+84.39%
2017-04
|
-32.28%
2018-10
|
2766 | 42.1% | 48.0% | |
| 동국S(100130) | 2,370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,250.00
2020-09-07
|
1,185.00
2020-03-23
|
69.4M
2020-06-26
|
0.0M
2020-06-11
|
+29.90%
2020-05-12
|
-25.64%
2016-10-09
|
+105.56%
2020-05
|
-39.66%
2016-11
|
2838 | 42.3% | 46.5% | |
| 나노실리칸첨단소재 (286750)(286750) | 1,916.00 | 2025-09-26 | 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% | |
| YBM넷 (057030)(057030) | 3,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,800.00
2020-08-28
|
1,515.00
2018-10-30
|
45.8M
2020-02-28
|
0.0M
2017-04-02
|
+30.00%
2019-01-04
|
-29.90%
2017-01-25
|
+65.97%
2020-08
|
-37.88%
2017-02
|
2778 | 42.4% | 48.1% | |
| HL Holdings Corp (060980)(060980) | 40,250.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
79,400.00
2016-09-06
|
22,900.00
2020-03-23
|
1.3M
2021-09-16
|
0.0M
2020-07-28
|
+12.20%
2021-08-24
|
-15.60%
2016-03-02
|
+20.63%
2016-08
|
-26.59%
2015-06
|
2722 | 44.9% | 46.3% | |
| 화천기공 (000850)(000850) | 32,300.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
80,200.00
2015-04-01
|
23,600.00
2020-03-23
|
0.8M
2024-09-25
|
0.0M
2021-05-12
|
+30.00%
2024-08-14
|
-13.87%
2024-08-16
|
+15.58%
2015-03
|
-17.97%
2015-11
|
2646 | 45.7% | 44.8% | |
| S(091340) | 2,430.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,750.00
2020-02-21
|
2,020.00
2024-08-05
|
12.6M
2023-04-21
|
0.0M
2020-05-19
|
+30.00%
2025-02-27
|
-16.89%
2018-10-02
|
+49.11%
2016-11
|
-29.08%
2020-03
|
2712 | 45.2% | 46.6% | |
| 아이스크림에듀 (289010)(289010) | 1,784.00 | 2025-09-26 | 2019-07-11 |
일일 K
분봉 K
|
15,000.00
2020-02-24
|
1,724.00
2025-09-04
|
20.9M
2022-03-30
|
0.0M
2020-06-16
|
+30.00%
2020-03-18
|
-30.00%
2025-05-12
|
+37.93%
2020-02
|
-27.94%
2022-06
|
1589 | 40.7% | 49.4% | |
| 코람코더원리츠 (417310)(417310) | 6,530.00 | 2025-09-26 | 2022-03-28 |
일일 K
분봉 K
|
6,730.00
2022-04-26
|
3,830.00
2022-10-14
|
9.1M
2022-03-28
|
0.0M
2023-11-22
|
+5.72%
2022-09-07
|
-5.65%
2022-08-31
|
+13.86%
2022-04
|
-16.17%
2022-09
|
852 | 44.5% | 43.3% | |
| 동양고속 (084670)(084670) | 8,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42,596.00
2015-09-22
|
6,410.00
2025-04-08
|
1.0M
2021-05-27
|
0.0M
2017-01-22
|
+31.04%
2016-04-20
|
-24.98%
2016-11-22
|
+13.84%
2018-04
|
-25.07%
2016-05
|
2653 | 44.1% | 44.8% | |
| 푸른기술 (094940)(094940) | 8,260.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33,250.00
2018-09-20
|
2,036.00
2015-02-05
|
16.3M
2023-02-01
|
0.0M
2021-07-26
|
+30.00%
2019-08-04
|
-37.28%
2019-09-30
|
+144.21%
2015-10
|
-42.62%
2018-06
|
2889 | 44.0% | 46.9% | |
| 해태제과식품 (101530)(101530) | 6,620.00 | 2025-09-26 | 2016-05-11 |
일일 K
분봉 K
|
68,000.00
2016-05-17
|
3,325.00
2020-03-20
|
8.8M
2016-05-11
|
0.0M
2020-03-25
|
+29.99%
2020-03-26
|
-20.81%
2020-03-16
|
+47.36%
2016-05
|
-24.14%
2020-04
|
2360 | 42.6% | 47.6% | |
| 이상네트웍스 (080010)(080010) | 6,650.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15,050.00
2015-08-10
|
3,430.00
2015-01-07
|
8.7M
2023-12-22
|
0.0M
2016-09-04
|
+21.88%
2015-07-01
|
-18.93%
2015-07-30
|
+45.66%
2015-07
|
-24.13%
2018-10
|
2677 | 45.3% | 46.2% | |
| 남성 (004270)(004270) | 998.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,200.00
2015-03-08
|
930.00
2018-10-30
|
56.2M
2020-11-02
|
0.0M
2020-05-19
|
+900.00%
2015-02-26
|
-90.28%
2015-04-14
|
+89.55%
2015-06
|
-38.85%
2015-07
|
2798 | 42.0% | 46.1% | |
| 시그넷이브이 (260870)(260870) | 10,160.00 | 2025-09-26 | 2017-08-30 |
일일 K
분봉 K
|
71,400.00
2021-04-27
|
4,805.00
2017-08-30
|
0.4M
2021-04-16
|
0.0M
2017-09-05
|
+14.99%
2024-11-13
|
-14.89%
2020-03-12
|
+90.48%
2020-11
|
-29.01%
2020-03
|
1952 | 40.4% | 50.8% | |
| 삼호개발 (010960)(010960) | 3,405.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,950.00
2018-05-02
|
2,780.00
2015-01-16
|
22.6M
2021-05-07
|
0.0M
2017-10-15
|
+29.93%
2025-04-21
|
-12.62%
2018-04-25
|
+33.86%
2020-04
|
-26.99%
2018-10
|
2719 | 45.9% | 44.6% | |
| 리노공업 (058470)(058470) | 51,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
309,000.00
2024-05-07
|
35,500.00
2015-02-10
|
2.1M
2025-08-13
|
-
2025-04-10
|
+14.62%
2023-10-23
|
-77.71%
2025-04-25
|
+43.64%
2023-11
|
-16.93%
2022-06
|
2731 | 46.1% | 47.0% | |
| 모아텍 (033200)(033200) | 3,425.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
23,650.00
2020-10-19
|
2,250.00
2015-08-24
|
7.8M
2022-07-22
|
0.0M
2019-09-30
|
+30.00%
2020-08-10
|
-29.74%
2020-09-15
|
+110.33%
2020-10
|
-26.07%
2021-02
|
2685 | 43.5% | 47.6% | |
| 티에스이 (131290)(131290) | 51,600.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
89,000.00
2022-05-26
|
5,610.00
2018-10-30
|
3.1M
2019-03-21
|
0.0M
2020-08-19
|
+29.91%
2015-09-10
|
-17.93%
2020-03-13
|
+57.35%
2019-12
|
-30.40%
2022-06
|
2739 | 43.8% | 47.5% | |
| 위지트 (036090)(036090) | 692.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,855.00
2018-01-31
|
374.00
2020-03-19
|
198.0M
2021-02-16
|
0.0M
2017-11-19
|
+30.00%
2017-10-12
|
-18.75%
2017-10-23
|
+88.86%
2020-11
|
-29.38%
2022-01
|
2836 | 41.1% | 45.8% | |
| 삼화전자 (011230)(011230) | 3,480.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,850.00
2023-05-07
|
1,160.00
2015-08-24
|
25.3M
2023-05-04
|
0.0M
2017-10-09
|
+197.22%
2016-09-07
|
-58.72%
2016-05-25
|
+186.71%
2023-04
|
-42.10%
2018-08
|
2732 | 44.3% | 48.6% | |
| 엔솔바이오사이언스 (140610)(140610) | 14,130.00 | 2025-09-26 | 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% | |
| 아이디스 (143160)(143160) | 17,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42,850.00
2020-08-03
|
6,730.00
2017-11-22
|
3.2M
2019-07-24
|
0.0M
2020-06-10
|
+29.84%
2019-08-20
|
-26.11%
2019-11-18
|
+71.86%
2018-09
|
-34.62%
2018-12
|
2699 | 43.2% | 46.6% | |
| 케이쓰리아이 (431190)(431190) | 5,320.00 | 2025-09-26 | 2024-08-20 |
일일 K
분봉 K
|
15,950.00
2024-08-20
|
3,755.00
2025-04-09
|
17.2M
2025-05-21
|
0.0M
2025-03-14
|
+19.45%
2025-05-13
|
-9.40%
2025-01-23
|
+6.76%
2024-12
|
-27.77%
2024-09
|
240 | 44.2% | 52.1% | |
| 대한항공우 (003495)(019685) | 1,250.00 | 2025-09-26 | 2018-03-12 |
일일 K
분봉 K
|
5,200.00
2021-06-17
|
1,221.00
2025-03-11
|
13.4M
2021-06-16
|
0.0M
2018-11-14
|
+29.99%
2024-01-04
|
-12.34%
2024-01-05
|
+23.48%
2021-06
|
-20.71%
2020-03
|
1832 | 40.0% | 48.3% | |
| 삼양사우 (145995)(145995) | 35,900.00 | 2025-09-26 | 2018-03-12 |
일일 K
분봉 K
|
67,100.00
2020-07-29
|
16,900.00
2020-03-24
|
0.3M
2020-07-27
|
0.0M
2018-12-06
|
+29.93%
2020-07-14
|
-21.62%
2020-06-16
|
+77.02%
2020-07
|
-21.82%
2020-03
|
1820 | 44.0% | 44.9% | |
| 유화증권 (003460)(003460) | 2,725.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18,000.00
2017-10-27
|
1,880.00
2020-03-23
|
8.9M
2021-04-07
|
0.0M
2021-01-27
|
+18.30%
2021-02-25
|
-79.93%
2018-03-07
|
+11.87%
2021-03
|
-80.14%
2018-03
|
2632 | 39.8% | 39.4% | |
| 아하 (102950)(102950) | 1,820.00 | 2025-09-26 | 2022-11-30 |
일일 K
분봉 K
|
7,700.00
2023-04-20
|
1,730.00
2025-08-18
|
0.1M
2023-12-14
|
0.0M
2025-09-08
|
+14.80%
2023-02-14
|
-9.39%
2025-01-23
|
+26.41%
2023-04
|
-20.92%
2023-09
|
531 | 40.3% | 54.6% | |
| SK증권우 (001515)(001515) | 1,848.00 | 2025-09-26 | 2018-04-26 |
일일 K
분봉 K
|
12,050.00
2020-07-02
|
1,440.00
2020-03-23
|
16.4M
2020-07-02
|
0.0M
2025-01-20
|
+40.26%
2018-07-18
|
-20.04%
2020-06-26
|
+183.46%
2020-06
|
-34.13%
2020-07
|
1808 | 41.3% | 50.7% | |
| 우진비앤지 (018620)(018620) | 933.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,570.00
2016-06-06
|
823.00
2025-03-31
|
46.5M
2019-09-26
|
0.0M
2022-03-31
|
+33.33%
2017-04-21
|
-26.81%
2017-11-03
|
+66.57%
2019-04
|
-36.68%
2018-10
|
2765 | 44.2% | 46.5% | |
| 솔브레인 (357780)(357780) | 286,500.00 | 2025-09-26 | 2020-08-06 |
일일 K
분봉 K
|
372,600.00
2021-07-23
|
155,000.00
2025-05-27
|
1.8M
2020-08-07
|
0.0M
2020-09-09
|
+13.26%
2021-09-29
|
-11.53%
2024-07-29
|
+21.23%
2021-04
|
-17.42%
2023-08
|
1335 | 42.3% | 49.6% | |
| NH프라임리츠 (338100)(338100) | 4,790.00 | 2025-09-26 | 2019-12-05 |
일일 K
분봉 K
|
6,600.00
2019-12-06
|
3,835.00
2025-01-22
|
10.9M
2019-12-06
|
0.0M
2020-05-27
|
+8.43%
2023-01-05
|
-6.86%
2020-03-18
|
+7.25%
2023-01
|
-10.78%
2020-03
|
1422 | 44.4% | 44.0% | |
| 캠시스 (050110)(050110) | 777.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,950.00
2016-03-14
|
627.00
2025-04-09
|
181.3M
2022-08-05
|
0.0M
2017-08-27
|
+30.00%
2016-01-12
|
-14.80%
2024-07-23
|
+74.18%
2016-01
|
-30.79%
2020-03
|
2857 | 42.6% | 44.6% | |