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 | ||||||
| BBVA(BBVA) | 350.11 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
408.51
2025-08-15
|
53.29
2020-09-22
|
6.4M
2016-09-23
|
0.0M
2025-06-20
|
+15.44%
2020-10-21
|
-14.45%
2016-06-21
|
+42.90%
2020-11
|
-23.33%
2021-11
|
2541 | 48.4% | 47.8% | |
| Novo Nordisk ADR(NVO) | 1,020.84 | 2025-09-26 | 2015-01-14 |
일일 K
분봉 K
|
2,764.09
2024-06-12
|
311.00
2016-11-08
|
0.4M
2015-05-06
|
0.0M
2024-07-16
|
+21.56%
2023-07-19
|
-21.88%
2025-07-29
|
+20.34%
2023-08
|
-20.55%
2024-12
|
1577 | 50.0% | 47.5% | |
| GCC SAB de CV (GCC)(GCC) | 174.64 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
223.62
2025-02-19
|
35.00
2015-01-13
|
16.2M
2018-09-21
|
0.0M
2015-04-10
|
+30.43%
2017-01-23
|
-10.67%
2025-04-04
|
+38.89%
2017-01
|
-30.06%
2020-03
|
2421 | 47.0% | 48.6% | |
| Nomad Foods(NOMD) | 340.00 | 2025-07-17 | 2016-11-30 |
일일 K
분봉 K
|
625.57
2021-06-02
|
193.49
2016-11-30
|
0.2M
2016-12-09
|
-
2025-07-17
|
+39.10%
2018-08-06
|
-21.93%
2022-02-04
|
+12.63%
2017-05
|
-14.94%
2022-09
|
99 | 48.5% | 37.4% | |
| Starbucks(SBUX) | 1,530.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,544.99
2021-07-23
|
580.50
2015-01-15
|
0.4M
2017-07-05
|
0.0M
2019-01-16
|
+23.78%
2024-08-12
|
-16.20%
2024-05-02
|
+32.94%
2024-08
|
-15.90%
2022-01
|
2600 | 50.5% | 47.5% | |
| Micron(MU) | 2,860.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,915.00
2024-06-19
|
172.36
2016-05-13
|
0.6M
2018-07-20
|
0.0M
2015-11-25
|
+18.46%
2025-04-09
|
-18.14%
2015-06-23
|
+31.37%
2018-05
|
-32.19%
2015-06
|
2566 | 51.2% | 47.9% | |
| Actinver B (ACTINVRB)(ACTINVRB) | 19.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19.99
2025-02-27
|
8.30
2020-07-24
|
40.4M
2022-08-30
|
-
2025-07-25
|
+7.95%
2020-08-05
|
-7.57%
2021-03-17
|
+11.65%
2019-12
|
-12.12%
2019-11
|
2127 | 29.8% | 35.2% | |
| Palantir(PLTR) | 3,255.97 | 2025-09-26 | 2021-10-04 |
일일 K
분봉 K
|
3,510.00
2025-08-13
|
115.00
2022-12-27
|
0.1M
2023-06-13
|
0.0M
2022-07-08
|
+28.01%
2024-02-06
|
-20.73%
2022-05-06
|
+88.88%
2023-05
|
-26.03%
2022-08
|
982 | 50.2% | 47.9% | |
| Nintendo(7974) | 1,575.00 | 2025-07-17 | 2018-02-13 |
일일 K
분봉 K
|
1,780.00
2025-06-19
|
610.06
2018-08-10
|
0.0M
2019-08-15
|
-
2025-07-17
|
+21.17%
2025-02-06
|
-20.44%
2022-02-28
|
+34.06%
2020-03
|
-14.20%
2018-06
|
175 | 47.4% | 42.3% | |
| PepsiCo(PEP) | 2,573.90 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,657.00
2022-12-27
|
1,393.20
2015-01-02
|
0.1M
2018-07-23
|
-
2025-07-25
|
+9.43%
2020-03-18
|
-10.47%
2020-03-20
|
+10.58%
2019-08
|
-11.58%
2018-12
|
1497 | 48.4% | 47.6% | |
| Grupo Televisa SAB Unit (TLEVISACPO)(TLEVISACPO) | 9.86 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
124.40
2015-06-26
|
6.48
2025-04-07
|
313.0M
2023-11-30
|
0.0M
2017-01-02
|
+22.85%
2021-04-14
|
-13.95%
2020-03-12
|
+35.25%
2021-04
|
-27.77%
2023-09
|
2691 | 47.3% | 51.9% | |
| Citigroup(C) | 1,886.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,830.00
2025-09-11
|
670.00
2016-02-11
|
1.0M
2015-02-24
|
-
2025-07-25
|
+19.24%
2020-03-18
|
-16.20%
2020-03-13
|
+25.60%
2020-04
|
-24.77%
2020-03
|
2661 | 49.9% | 49.3% | |
| Alibaba ADR(BABA) | 3,164.12 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
2,950.00
2025-02-21
|
1,145.00
2024-01-22
|
0.3M
2022-06-07
|
0.0M
2023-01-16
|
+16.89%
2022-05-11
|
-12.68%
2022-10-21
|
+30.80%
2024-09
|
-23.79%
2023-02
|
833 | 47.2% | 52.0% | |
| AbbVie(ABBV) | 4,043.46 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
4,515.00
2025-03-04
|
1,230.00
2019-08-12
|
0.0M
2021-04-16
|
-
2025-01-03
|
+33.16%
2024-08-28
|
-13.76%
2019-02-20
|
+13.71%
2019-09
|
-17.13%
2019-01
|
1334 | 32.7% | 29.2% | |
| Concentradora Fibra Danhos SA de CV (DANHOS13)(DANHOS13) | 27.48 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39.08
2015-10-16
|
16.35
2020-03-24
|
138.7M
2024-07-01
|
0.0M
2019-02-18
|
+16.35%
2020-03-20
|
-12.68%
2020-03-12
|
+23.12%
2020-11
|
-29.39%
2020-03
|
2689 | 48.1% | 49.2% | |
| Grupo Financiero Inbursa (GFINBURO)(GFINBURO) | 51.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
55.65
2024-02-13
|
13.25
2020-03-23
|
33.9M
2020-04-24
|
0.0M
2025-07-15
|
+9.87%
2025-04-09
|
-15.63%
2020-03-23
|
+26.80%
2020-11
|
-19.81%
2022-06
|
2691 | 49.4% | 49.3% | |
| Affirm Holdings(AFRM) | 1,394.00 | 2025-09-25 | 2021-04-14 |
일일 K
분봉 K
|
3,429.00
2021-11-04
|
168.50
2023-03-28
|
0.0M
2023-02-28
|
-
2025-01-08
|
+233.33%
2024-08-28
|
-27.91%
2022-08-31
|
+64.17%
2023-01
|
-37.98%
2022-02
|
736 | 32.7% | 34.6% | |
| Shopify Inc(SHOP) | 2,575.68 | 2025-09-26 | 2018-02-13 |
일일 K
분봉 K
|
3,631.90
2021-11-19
|
215.00
2018-04-13
|
0.1M
2022-03-22
|
0.0M
2024-04-09
|
+25.52%
2020-03-20
|
-19.50%
2025-04-03
|
+61.87%
2020-04
|
-35.62%
2022-04
|
1601 | 50.3% | 48.0% | |
| Regional SAB de CV (RA)(RA) | 156.49 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
172.16
2024-03-15
|
46.72
2020-09-11
|
7.5M
2016-09-15
|
0.0M
2021-09-06
|
+13.38%
2020-06-04
|
-15.71%
2020-03-17
|
+49.20%
2020-11
|
-42.25%
2020-03
|
2691 | 49.5% | 50.0% | |
| Gentera SAB de CV (GENTERA)(GENTERA) | 46.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
47.70
2025-09-04
|
4.11
2020-11-04
|
113.8M
2018-05-31
|
0.0M
2017-01-02
|
+26.10%
2020-11-09
|
-16.10%
2020-03-23
|
+97.73%
2020-11
|
-52.11%
2020-03
|
2691 | 48.3% | 50.2% | |
| FedEx(FDX) | 4,352.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,397.99
2021-05-27
|
0.00
2024-07-31
|
0.1M
2016-06-07
|
-
2025-09-08
|
+25.26%
2020-03-18
|
-20.37%
2022-09-13
|
+26.74%
2020-08
|
-32.01%
2018-12
|
1975 | 49.2% | 48.5% | |
| AMD(AMD) | 2,922.94 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
3,781.94
2024-03-08
|
310.11
2018-07-25
|
0.1M
2025-04-04
|
0.0M
2020-08-18
|
+353.08%
2020-07-23
|
-14.20%
2022-10-04
|
+29.72%
2023-05
|
-23.41%
2022-06
|
998 | 48.9% | 50.0% | |
| Concentradora Fibra Danhos(DANHOS13) | 27.48 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
28.50
2025-05-30
|
19.11
2023-10-31
|
12.7M
2024-07-01
|
0.0M
2022-07-11
|
+7.45%
2025-05-27
|
-5.29%
2025-06-04
|
+8.04%
2023-12
|
-8.36%
2024-12
|
824 | 48.7% | 47.9% | |
| Gentera SAB de CV(GENTERA) | 46.56 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
47.64
2025-09-04
|
4.13
2020-11-04
|
3.6M
2022-09-15
|
0.0M
2018-07-27
|
+87.06%
2022-04-19
|
-56.62%
2020-07-24
|
+97.73%
2020-11
|
-20.03%
2020-10
|
1000 | 48.6% | 49.6% | |
| Virgin Galactic Holdings(SPCE) | 62.54 | 2025-09-26 | 2020-05-05 |
일일 K
분봉 K
|
3,469.60
2022-08-04
|
40.16
2024-01-03
|
3.2M
2022-02-23
|
0.0M
2023-11-23
|
+1,962.40%
2022-05-26
|
-95.18%
2023-03-31
|
+1,757.43%
2023-04
|
-52.64%
2024-06
|
1351 | 45.4% | 53.5% | |
| JD.com Inc Adr(JD) | 635.47 | 2025-09-26 | 2015-10-29 |
일일 K
분봉 K
|
2,145.84
2021-02-19
|
359.00
2024-01-22
|
0.3M
2024-01-17
|
0.0M
2018-09-18
|
+36.10%
2022-03-16
|
-16.03%
2022-10-13
|
+50.19%
2024-09
|
-27.07%
2023-02
|
1950 | 47.7% | 49.8% | |
| Controladora Axtel(CTAXTELA) | 0.89 | 2025-09-25 | 2023-05-29 |
일일 K
분봉 K
|
0.85
2025-03-20
|
0.16
2023-05-30
|
30.1M
2023-08-16
|
0.0M
2024-12-24
|
+77.78%
2024-08-28
|
-10.34%
2023-06-12
|
+42.11%
2023-05
|
-21.43%
2023-06
|
307 | 31.3% | 32.6% | |
| Transocean(RIG) | 57.61 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
345.21
2017-01-13
|
14.00
2020-10-30
|
1.5M
2016-09-20
|
-
2025-08-05
|
+50.67%
2020-06-02
|
-58.16%
2020-03-20
|
+97.37%
2020-11
|
-56.82%
2020-03
|
1205 | 44.6% | 48.5% | |
| Grupo Gicsa SA de CV (GICSAB)(GICSAB) | 2.86 | 2025-09-24 | 2015-06-04 |
일일 K
분봉 K
|
17.10
2015-11-30
|
1.08
2021-12-21
|
35.0M
2015-06-04
|
0.0M
2024-07-16
|
+60.66%
2021-10-27
|
-15.73%
2020-03-18
|
+50.32%
2020-12
|
-32.92%
2020-03
|
2461 | 40.1% | 49.2% | |
| Promotora del Desarrollo de (FIDEAL20)(FIDEAL20) | 88.00 | 2025-05-09 | 2020-11-11 |
일일 K
분봉 K
|
108.15
2022-06-10
|
83.86
2020-11-11
|
25.5M
2022-06-10
|
-
2025-05-09
|
+11.42%
2021-12-15
|
-7.69%
2024-01-22
|
+3.57%
2020-11
|
3.57%
2020-11
|
11 | 45.5% | 36.4% | |
| United Airlines Holdings(UAL) | 1,811.00 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
2,383.00
2025-01-22
|
440.02
2020-05-14
|
1.4M
2020-10-06
|
-
2025-09-04
|
+25.36%
2020-03-24
|
-33.92%
2020-03-18
|
+48.85%
2024-10
|
-36.87%
2020-03
|
1885 | 49.5% | 48.4% | |
| AGNC Invest(AGNC) | 181.50 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
382.00
2021-06-10
|
147.50
2022-10-10
|
0.0M
2024-11-15
|
-
2025-01-09
|
+29.12%
2020-02-27
|
-23.30%
2020-02-26
|
+18.18%
2022-11
|
-30.00%
2022-09
|
1279 | 29.8% | 28.0% | |
| Arista Networks(ANET) | 2,598.71 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
8,600.00
2024-11-06
|
902.00
2019-11-01
|
0.1M
2025-06-27
|
-
2025-01-09
|
+118.40%
2024-08-28
|
-75.00%
2024-10-14
|
+47.71%
2021-11
|
-74.40%
2024-11
|
1332 | 17.0% | 13.7% | |
| Kohl’s Corp(KSS) | 297.89 | 2025-09-25 | 2015-01-06 |
일일 K
분봉 K
|
1,640.00
2018-06-12
|
122.00
2025-04-16
|
0.5M
2021-11-16
|
-
2025-09-02
|
+60.77%
2020-10-22
|
-59.88%
2020-02-05
|
+29.97%
2020-04
|
-33.76%
2022-05
|
362 | 45.6% | 48.3% | |
| Moderna(MRNA) | 446.00 | 2025-09-26 | 2019-04-09 |
일일 K
분봉 K
|
9,913.99
2021-08-09
|
254.30
2019-07-31
|
0.2M
2021-06-07
|
0.0M
2023-05-25
|
+54.82%
2020-03-12
|
-30.64%
2019-05-02
|
+108.19%
2020-11
|
-27.54%
2022-01
|
1366 | 48.2% | 50.7% | |
| FIBRA HD Servicios SC REIT (FIBRAHD15)(FIBRAHD15) | 2.18 | 2025-09-26 | 2015-06-10 |
일일 K
분봉 K
|
10.70
2015-08-04
|
1.61
2023-05-12
|
43.7M
2024-01-18
|
-
2025-07-25
|
+24.93%
2021-07-19
|
-21.05%
2021-07-20
|
+24.94%
2020-11
|
-30.27%
2020-03
|
2169 | 32.8% | 39.1% | |
| Oracle(ORCL) | 5,218.40 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6,401.11
2025-09-10
|
603.40
2015-12-21
|
0.1M
2017-03-16
|
0.0M
2016-08-30
|
+35.53%
2025-09-10
|
-13.66%
2023-09-01
|
+25.42%
2024-06
|
-13.04%
2022-09
|
1806 | 50.2% | 47.0% | |
| Nio A ADR(NIO) | 130.20 | 2025-09-26 | 2020-01-30 |
일일 K
분봉 K
|
1,350.00
2021-01-11
|
56.00
2020-03-23
|
1.8M
2023-01-31
|
0.0M
2020-03-24
|
+42.69%
2020-07-06
|
-17.62%
2023-09-19
|
+88.30%
2020-06
|
-38.02%
2022-10
|
1393 | 48.6% | 51.1% | |
| Almaden Minerals(AAUAF) | 2.32 | 2024-04-04 | 2015-01-08 |
일일 K
분봉 K
|
32.26
2017-04-17
|
2.00
2023-05-18
|
0.3M
2016-07-08
|
-
2024-04-04
|
+90.56%
2016-04-19
|
-32.76%
2023-03-21
|
+51.95%
2021-01
|
-53.05%
2020-12
|
760 | 39.6% | 46.4% | |
| APA Corp(APA) | 425.00 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
1,006.50
2022-06-08
|
99.75
2020-04-01
|
0.1M
2022-06-07
|
-
2025-01-02
|
+51.49%
2020-01-02
|
-57.11%
2020-01-08
|
+160.65%
2020-04
|
-74.34%
2020-03
|
1327 | 19.5% | 18.5% | |
| Vista Oil (VISTAA) | 665.00 | 2025-09-26 | 2017-08-11 |
일일 K
분봉 K
|
1,244.00
2025-01-16
|
46.50
2020-11-06
|
2.2M
2021-08-18
|
0.0M
2024-04-18
|
+28.13%
2022-06-24
|
-27.78%
2020-03-06
|
+42.49%
2022-07
|
-58.56%
2019-08
|
1439 | 45.4% | 43.6% | |
| Credito Real SAPI de CV SOFOM ENR (CREAL)(CREAL) | 0.35 | 2022-05-31 | 2015-01-02 |
일일 K
분봉 K
|
45.00
2015-12-30
|
0.35
2022-05-31
|
16.1M
2021-06-23
|
-
2022-05-31
|
+63.14%
2022-02-09
|
-32.99%
2022-02-10
|
+71.74%
2021-07
|
-69.45%
2022-02
|
1866 | 44.3% | 53.4% | |