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 | ||||||
| 이니텍 (053350)(053350) | 9,240.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,450.00
2015-09-23
|
2,680.00
2020-03-24
|
15.9M
2015-09-23
|
0.0M
2021-09-13
|
+29.99%
2025-03-28
|
-19.66%
2020-03-09
|
+61.90%
2015-01
|
-31.50%
2020-03
|
2706 | 47.5% | 44.1% | |
| 코이즈 (121850)(121850) | 636.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11,189.00
2017-07-11
|
640.01
2020-03-23
|
51.6M
2022-01-12
|
0.0M
2016-08-21
|
+30.00%
2015-12-09
|
-29.89%
2023-01-04
|
+227.72%
2021-12
|
-41.99%
2017-07
|
2751 | 43.8% | 50.1% | |
| 삼영 (003720)(003720) | 4,830.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,300.00
2023-08-24
|
678.00
2018-10-30
|
77.0M
2021-07-20
|
0.0M
2020-08-10
|
+29.95%
2023-04-19
|
-16.26%
2024-07-29
|
+42.80%
2020-07
|
-18.47%
2022-09
|
2727 | 42.8% | 46.2% | |
| KPX케미칼 (025000)(025000) | 49,100.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
78,500.00
2017-10-27
|
35,850.00
2020-03-23
|
0.2M
2021-02-05
|
0.0M
2020-05-20
|
+14.18%
2021-02-02
|
-11.72%
2020-03-11
|
+20.32%
2016-08
|
-20.16%
2018-10
|
2660 | 45.5% | 45.6% | |
| 코웨이 (021240)(021240) | 100,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
114,700.00
2025-07-15
|
39,600.00
2023-07-26
|
1.4M
2018-10-29
|
0.0M
2020-05-26
|
+11.74%
2025-05-13
|
-24.91%
2018-10-01
|
+24.36%
2021-05
|
-20.71%
2020-02
|
2807 | 45.1% | 45.4% | |
| 일성건설 (013360)(013360) | 1,340.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17,200.00
2017-04-23
|
545.00
2020-03-23
|
50.8M
2021-07-02
|
0.0M
2017-04-09
|
+900.00%
2015-07-20
|
-91.34%
2016-05-24
|
+136.97%
2018-04
|
-90.74%
2017-03
|
2764 | 42.9% | 48.7% | |
| 모토닉 (009680)(009680) | 10,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,200.00
2020-09-10
|
4,645.00
2020-03-23
|
4.9M
2019-03-13
|
0.0M
2020-08-25
|
+29.96%
2020-08-14
|
-13.13%
2020-03-15
|
+27.73%
2020-08
|
-18.77%
2020-03
|
2690 | 43.3% | 46.3% | |
| NICE (034310)(034310) | 13,440.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30,750.00
2015-09-21
|
9,950.00
2024-08-05
|
0.8M
2015-09-18
|
0.0M
2020-03-26
|
+17.55%
2015-08-28
|
-18.52%
2020-03-16
|
+27.06%
2023-08
|
-14.62%
2018-06
|
2677 | 43.3% | 46.8% | |
| NH올원리츠 (400760)(400760) | 3,365.00 | 2025-09-26 | 2021-11-18 |
일일 K
분봉 K
|
5,540.00
2021-11-18
|
2,830.00
2022-10-26
|
16.7M
2021-11-18
|
0.0M
2025-04-17
|
+4.93%
2022-09-23
|
-6.63%
2022-09-02
|
+11.23%
2023-01
|
-29.56%
2022-10
|
941 | 43.1% | 45.3% | |
| 유진기업 (023410)(023410) | 3,365.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,950.00
2018-05-28
|
2,700.00
2020-03-19
|
46.6M
2023-10-25
|
0.0M
2021-10-25
|
+29.43%
2018-05-04
|
-14.81%
2015-07-03
|
+48.82%
2015-04
|
-23.98%
2018-10
|
2819 | 43.1% | 45.8% | |
| 현대글로비스 (086280)(086280) | 168,500.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
310,000.00
2015-01-05
|
70,300.00
2020-03-23
|
2.4M
2021-01-08
|
0.0M
2020-03-23
|
+100.00%
2022-06-17
|
-52.22%
2022-08-09
|
+34.53%
2015-09
|
-57.67%
2022-06
|
2861 | 42.0% | 45.3% | |
| 삼성화재 우선주 (000815)(000815) | 338,500.00 | 2025-09-26 | 2018-03-05 |
일일 K
분봉 K
|
380,000.00
2025-07-14
|
85,000.00
2020-03-19
|
0.1M
2024-02-01
|
0.0M
2018-08-28
|
+8.48%
2020-03-17
|
-12.85%
2020-03-05
|
+16.52%
2020-04
|
-17.65%
2020-03
|
1865 | 43.9% | 41.9% | |
| LX하우시스우 (108675)(108675) | 17,250.00 | 2025-09-26 | 2018-04-05 |
일일 K
분봉 K
|
52,700.00
2021-05-11
|
12,800.00
2020-03-23
|
1.2M
2021-01-26
|
0.0M
2025-05-07
|
+29.97%
2022-10-14
|
-18.28%
2020-06-10
|
+43.37%
2020-04
|
-28.40%
2020-03
|
1803 | 45.8% | 46.1% | |
| 성호전자 (043260)(043260) | 1,039.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,445.00
2024-03-28
|
341.00
2020-03-19
|
108.6M
2023-05-08
|
0.0M
2021-09-15
|
+29.97%
2023-04-26
|
-19.48%
2015-07-15
|
+78.72%
2020-11
|
-34.59%
2020-03
|
2733 | 43.2% | 46.4% | |
| DB손해보험 (005830)(005830) | 138,800.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
148,300.00
2025-07-14
|
23,750.00
2020-03-19
|
1.4M
2015-11-19
|
0.0M
2020-07-22
|
+20.17%
2020-03-16
|
-8.99%
2020-03-15
|
+36.48%
2020-04
|
-16.47%
2020-03
|
2753 | 46.2% | 46.0% | |
| STX (011810)(011810) | 3,530.00 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
49,500.00
2023-09-15
|
1,240.00
2016-05-29
|
28.5M
2023-04-26
|
-
2025-07-03
|
+986.88%
2016-05-25
|
-90.00%
2015-11-11
|
+1,421.08%
2017-01
|
-90.95%
2016-01
|
2425 | 39.6% | 52.4% | |
| 백산 (035150)(035150) | 14,140.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,900.00
2024-06-26
|
3,445.00
2015-08-25
|
14.6M
2021-03-25
|
0.0M
2015-08-09
|
+19.35%
2021-03-17
|
-17.56%
2019-07-26
|
+42.86%
2021-03
|
-20.73%
2020-03
|
2744 | 42.7% | 48.3% | |
| 삼성스팩8호 (448740)(448740) | 10,630.00 | 2025-09-26 | 2023-03-02 |
일일 K
분봉 K
|
10,600.00
2025-09-12
|
9,400.00
2023-12-22
|
2.2M
2023-03-02
|
0.0M
2024-09-23
|
+0.82%
2023-04-25
|
-0.80%
2024-06-03
|
+2.24%
2024-07
|
-2.40%
2023-03
|
620 | 36.9% | 30.0% | |
| 한국전력 (015760)(015760) | 36,200.00 | 2025-09-26 | 2015-01-01 |
일일 K
분봉 K
|
63,700.00
2016-05-09
|
15,550.00
2020-03-19
|
45.5M
2020-12-18
|
0.0M
2020-03-19
|
+20.71%
2025-06-24
|
-11.24%
2023-01-02
|
+26.85%
2020-12
|
-16.81%
2024-12
|
3030 | 39.3% | 42.9% | |
| 아모레퍼시픽홀딩스우 (002795)(002795) | 10,870.00 | 2025-09-26 | 2018-05-18 |
일일 K
분봉 K
|
56,616.96
2018-06-12
|
8,270.00
2025-04-09
|
2.5M
2020-06-30
|
0.0M
2018-08-24
|
+29.97%
2020-06-25
|
-13.76%
2020-06-26
|
+39.69%
2019-10
|
-40.36%
2018-10
|
1783 | 44.3% | 48.1% | |
| 인디에프 (014990)(014990) | 1,130.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,645.00
2016-11-08
|
519.00
2022-10-13
|
69.4M
2016-11-09
|
0.0M
2015-04-05
|
+30.00%
2016-09-18
|
-30.00%
2016-10-07
|
+144.55%
2022-11
|
-40.02%
2019-02
|
2829 | 40.4% | 47.4% | |
| 한솔PNS (010420)(010420) | 1,888.00 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
3,335.00
2021-06-17
|
891.00
2020-03-19
|
36.5M
2016-06-08
|
-
2025-09-04
|
+29.96%
2015-08-20
|
-15.02%
2020-03-16
|
+43.88%
2019-06
|
-27.16%
2020-03
|
2723 | 44.3% | 43.3% | |
| 대한 유화 (006650)(006650) | 115,700.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
404,000.00
2021-02-17
|
60,600.00
2020-03-19
|
0.6M
2021-02-10
|
0.0M
2020-03-24
|
+25.54%
2020-08-07
|
-18.33%
2015-07-06
|
+56.28%
2020-04
|
-23.84%
2024-11
|
2849 | 41.0% | 47.0% | |
| 롯데리츠 (330590)(330590) | 3,910.00 | 2025-09-26 | 2019-10-30 |
일일 K
분봉 K
|
6,915.24
2019-10-31
|
2,797.30
2023-10-23
|
47.6M
2019-10-30
|
0.0M
2025-07-16
|
+5.07%
2024-07-26
|
-6.10%
2020-06-19
|
+16.56%
2024-07
|
-26.73%
2022-10
|
1468 | 45.0% | 45.6% | |
| 한독 (002390)(002390) | 11,830.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
44,500.00
2020-08-05
|
10,500.00
2025-04-07
|
6.6M
2024-10-17
|
0.0M
2020-06-17
|
+26.01%
2024-05-13
|
-15.42%
2015-06-16
|
+29.06%
2015-04
|
-22.39%
2016-10
|
2727 | 42.0% | 48.8% | |
| 테크엘 (064520)(064520) | 1,975.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,935,000.00
2015-12-04
|
721.00
2018-10-14
|
2.9M
2022-08-11
|
0.0M
2016-10-16
|
+64,668.46%
2018-09-10
|
-99.82%
2018-09-30
|
+65,998.48%
2017-10
|
-99.79%
2016-07
|
1819 | 43.1% | 50.1% | |
| 상신이디피 (091580)(091580) | 11,930.00 | 2025-09-26 | 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% | |
| 한국특강 (007280)(007280) | 1,592.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
31,750.00
2015-02-22
|
656.00
2020-03-24
|
19.7M
2022-04-07
|
0.0M
2020-08-04
|
+900.00%
2015-02-12
|
-90.33%
2015-02-13
|
+94.99%
2018-04
|
-43.98%
2018-10
|
2514 | 42.1% | 48.1% | |
| LS Special Purpose Acquisition No.1 Company Co Ltd (0041J0)(0041J0) | 2,005.00 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| 삼진 (032750)(032750) | 4,020.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,400.00
2021-01-24
|
3,189.00
2015-08-24
|
11.9M
2023-05-02
|
0.0M
2017-09-03
|
+50.54%
2020-03-12
|
-41.16%
2020-03-20
|
+75.94%
2021-01
|
-45.10%
2018-03
|
2709 | 46.0% | 48.4% | |
| 한화플러스제5호스팩 (498390)(498390) | 2,010.00 | 2025-09-26 | 2025-03-20 |
일일 K
분봉 K
|
2,100.00
2025-03-20
|
1,960.00
2025-03-20
|
8.6M
2025-03-20
|
0.0M
2025-08-05
|
+1.00%
2025-05-21
|
-0.50%
2025-06-23
|
-
-
|
-
-
|
120 | 37.5% | 30.8% | |
| Yuanta 15 Special Purpose Acquisition Co (473050)(473050) | 2,025.00 | 2025-09-26 | 2024-02-29 |
일일 K
분봉 K
|
3,480.00
2024-02-29
|
1,930.00
2025-01-22
|
80.1M
2024-02-29
|
0.0M
2024-11-29
|
+1.50%
2024-07-11
|
-1.71%
2024-05-31
|
+1.49%
2024-04
|
-2.06%
2024-12
|
374 | 35.3% | 32.9% | |
| 유진스팩11호 (488060)(488060) | 2,030.00 | 2025-09-26 | 2024-10-31 |
일일 K
분봉 K
|
2,535.00
2024-10-31
|
1,970.00
2024-12-26
|
19.9M
2024-10-31
|
0.0M
2025-06-26
|
+0.97%
2025-06-16
|
-1.15%
2024-11-29
|
+-0.50%
2024-11
|
-0.99%
2024-12
|
212 | 32.5% | 30.2% | |
| 스타리츠 (204210)(204210) | 2,035.00 | 2025-09-26 | 2016-09-22 |
일일 K
분봉 K
|
14,510.00
2023-12-12
|
1,965.00
2025-02-10
|
4.4M
2024-04-11
|
-
2025-02-12
|
+29.97%
2023-11-14
|
-29.91%
2024-03-27
|
+150.20%
2023-11
|
-63.06%
2024-04
|
2211 | 41.6% | 42.4% | |
| KB No.30 Special Purpose Acquisition Company Co Ltd (486630)(486630) | 2,035.00 | 2025-09-26 | 2024-09-25 |
일일 K
분봉 K
|
3,085.00
2024-09-25
|
1,950.00
2024-12-27
|
50.6M
2024-09-25
|
0.0M
2025-08-06
|
+1.26%
2025-01-31
|
-1.20%
2025-06-24
|
+0.75%
2024-10
|
-0.74%
2024-11
|
235 | 34.5% | 33.2% | |
| 미래에셋비전스팩4호 (477380)(477380) | 2,040.00 | 2025-09-26 | 2024-05-29 |
일일 K
분봉 K
|
7,080.00
2024-05-29
|
1,942.00
2024-12-27
|
207.0M
2024-05-29
|
0.0M
2025-08-28
|
+6.87%
2024-05-29
|
-14.11%
2024-05-30
|
+0.99%
2024-07
|
-8.20%
2024-05
|
315 | 34.9% | 40.3% | |
| Shinhan 14th Special Purpose Acquisition Co (487360)(487360) | 2,040.00 | 2025-09-26 | 2024-12-23 |
일일 K
분봉 K
|
2,500.00
2024-12-23
|
1,903.00
2024-12-23
|
16.7M
2024-12-23
|
0.0M
2025-06-04
|
+0.99%
2025-09-04
|
-0.97%
2025-01-20
|
+1.10%
2024-12
|
1.10%
2024-12
|
175 | 36.6% | 32.0% | |
| 교보17호스팩 (489210)(489210) | 2,045.00 | 2025-09-26 | 2024-11-21 |
일일 K
분봉 K
|
5,380.00
2024-11-21
|
1,952.00
2024-12-30
|
168.4M
2024-11-21
|
0.0M
2025-08-08
|
+1.22%
2025-07-04
|
-7.50%
2024-11-21
|
+-0.91%
2024-12
|
-7.73%
2024-11
|
171 | 39.2% | 35.7% | |
| 한일홀딩스 (003300)(003300) | 16,370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
188,500.00
2015-03-24
|
5,121.49
2020-03-19
|
0.6M
2019-06-13
|
0.0M
2015-05-25
|
+435.00%
2020-06-08
|
-81.89%
2020-06-09
|
+27.94%
2016-04
|
-83.00%
2018-12
|
2669 | 46.0% | 46.4% | |
| 동양생명 (082640)(082640) | 8,200.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,250.00
2015-06-11
|
1,450.00
2020-03-20
|
10.2M
2024-07-02
|
0.0M
2016-10-23
|
+24.05%
2024-06-11
|
-18.93%
2024-08-19
|
+54.24%
2024-06
|
-26.79%
2020-03
|
2739 | 43.1% | 46.6% | |
| KB제27호스팩 (464680)(464680) | 2,055.00 | 2025-09-26 | 2023-11-03 |
일일 K
분봉 K
|
2,145.00
2023-11-03
|
1,811.00
2023-11-06
|
16.7M
2023-11-03
|
0.0M
2024-11-04
|
+1.37%
2024-01-12
|
-1.83%
2023-11-03
|
+4.78%
2024-02
|
-1.42%
2024-12
|
455 | 44.4% | 34.7% | |
| 경인전자 (009140)(009140) | 20,550.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48,250.00
2018-02-06
|
14,700.00
2020-03-19
|
1.5M
2024-05-23
|
0.0M
2018-11-27
|
+30.00%
2018-01-30
|
-19.38%
2019-04-10
|
+50.45%
2018-02
|
-25.82%
2019-06
|
2664 | 42.5% | 45.8% | |
| Hanwha Plus No 4 Special Purpose Acquisition Co (455310)(455310) | 2,070.00 | 2025-09-26 | 2023-09-07 |
일일 K
분봉 K
|
2,955.00
2023-09-07
|
1,968.00
2023-09-25
|
29.4M
2023-09-07
|
-
2025-02-10
|
+5.53%
2024-03-15
|
-2.56%
2024-08-05
|
+5.29%
2024-04
|
-3.07%
2024-11
|
491 | 31.8% | 31.0% | |
| 드림인사이트 (362990)(362990) | 2,085.00 | 2025-09-26 | 2024-01-25 |
일일 K
분봉 K
|
8,240.00
2024-01-26
|
1,580.00
2024-08-05
|
13.3M
2024-01-26
|
0.0M
2025-01-10
|
+16.82%
2025-04-10
|
-29.08%
2024-01-25
|
+10.37%
2024-10
|
-50.66%
2024-01
|
401 | 41.9% | 52.9% | |
| Hana 33 Special Purpose Acquisition Co (475250)(475250) | 2,090.00 | 2025-09-26 | 2024-04-24 |
일일 K
분봉 K
|
5,200.00
2024-04-24
|
2,000.00
2024-12-24
|
48.4M
2024-04-24
|
0.0M
2024-11-26
|
+1.97%
2024-09-24
|
-2.28%
2024-06-28
|
+2.34%
2024-07
|
-2.73%
2024-08
|
337 | 35.6% | 35.0% | |
| Hana 32 Special Purpose Acquisition Co (475240)(475240) | 2,100.00 | 2025-09-26 | 2024-03-27 |
일일 K
분봉 K
|
7,030.00
2024-03-27
|
2,045.00
2024-12-04
|
90.2M
2024-03-27
|
0.0M
2025-09-01
|
+2.84%
2024-03-28
|
-8.60%
2024-03-27
|
+0.92%
2024-10
|
-6.00%
2024-03
|
356 | 27.8% | 31.7% | |
| 대신밸런스제16호스팩 (457630)(457630) | 2,150.00 | 2025-09-26 | 2023-09-04 |
일일 K
분봉 K
|
2,870.00
2023-09-04
|
2,005.00
2023-09-04
|
32.0M
2023-09-04
|
-
2025-01-02
|
+7.25%
2024-01-15
|
-18.51%
2024-01-30
|
+12.93%
2024-01
|
-3.68%
2024-11
|
410 | 32.7% | 28.3% | |
| Daishin Balance No17 Special Purpose Acquisition Co (471050)(471050) | 2,160.00 | 2025-09-26 | 2024-01-24 |
일일 K
분봉 K
|
6,500.00
2024-01-24
|
2,020.00
2024-12-06
|
99.8M
2024-01-24
|
0.0M
2025-08-13
|
+4.50%
2024-02-13
|
-3.00%
2024-04-18
|
+5.81%
2024-02
|
-6.88%
2024-05
|
399 | 41.1% | 38.8% | |
| 한솔제지 (213500)(213500) | 8,710.00 | 2025-09-26 | 2015-01-26 |
일일 K
분봉 K
|
25,950.00
2016-05-15
|
7,720.00
2025-04-09
|
3.1M
2015-01-26
|
0.0M
2020-05-13
|
+13.51%
2015-01-27
|
-13.27%
2020-03-05
|
+51.69%
2020-04
|
-19.40%
2019-03
|
2712 | 42.2% | 45.3% | |
| 코오롱우 (002025)(002025) | 21,800.00 | 2025-09-26 | 2018-03-26 |
일일 K
분봉 K
|
31,500.00
2022-10-25
|
5,300.00
2020-03-23
|
2.4M
2021-04-12
|
0.0M
2018-10-16
|
+30.00%
2020-04-08
|
-20.91%
2020-06-12
|
+53.25%
2021-04
|
-32.18%
2019-05
|
1822 | 42.9% | 47.3% | |