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 | ||||||
| CVS Health Corp(CVS) | 1,381.00 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
2,151.03
2022-04-20
|
878.00
2024-12-23
|
0.1M
2023-06-23
|
-
2025-01-09
|
+17.10%
2025-02-12
|
-20.06%
2024-04-19
|
+13.55%
2023-12
|
-23.05%
2024-12
|
824 | 43.9% | 44.5% | |
| CVS Health Corp(CVS) | 1,381.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2,339.99
2022-02-08
|
880.00
2024-12-23
|
0.5M
2018-08-08
|
-
2025-08-01
|
+17.10%
2025-02-12
|
-20.06%
2024-04-30
|
+20.69%
2018-08
|
-23.05%
2024-12
|
2420 | 50.1% | 47.9% | |
| Consorcio Ara (ARA)(ARA) | 3.21 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7.95
2018-01-15
|
2.17
2020-05-29
|
89.8M
2020-05-29
|
0.0M
2025-06-17
|
+11.90%
2020-10-30
|
-10.27%
2020-07-03
|
+34.98%
2020-12
|
-21.02%
2020-05
|
2691 | 44.3% | 48.3% | |
| Simec B (SIMECB)(SIMECB) | 171.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
240.00
2022-04-08
|
35.21
2015-12-18
|
8.1M
2016-01-12
|
-
2025-07-25
|
+17.11%
2021-06-02
|
-10.58%
2020-07-07
|
+47.26%
2021-05
|
-16.10%
2017-03
|
2507 | 44.5% | 45.8% | |
| Grupo Hotelero Santa Fe SAB de CV (HOTEL)(HOTEL) | 3.49 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.20
2018-03-02
|
3.20
2024-02-21
|
32.8M
2023-09-21
|
0.0M
2019-07-25
|
+14.50%
2020-05-15
|
-13.75%
2023-05-02
|
+13.13%
2021-01
|
-25.61%
2020-03
|
2483 | 39.7% | 42.9% | |
| Macquarie Mexico Real Estate Management SA de CV (FIBRAMQ12)(FIBRAMQ12) | 31.12 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34.60
2024-03-12
|
14.40
2016-11-23
|
26.2M
2024-11-21
|
0.0M
2020-07-03
|
+14.95%
2020-05-06
|
-16.43%
2020-03-17
|
+22.20%
2020-05
|
-24.83%
2020-03
|
2692 | 50.2% | 47.9% | |
| Industrias Penoles(PEOLES) | 805.81 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
780.54
2025-09-10
|
156.80
2022-09-02
|
1.4M
2023-05-31
|
0.0M
2018-07-26
|
+23.69%
2022-09-12
|
-23.77%
2022-04-20
|
+27.06%
2023-11
|
-19.78%
2022-08
|
997 | 49.2% | 50.3% | |
| Chipotle Mexican Grill(CMG) | 733.90 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
39,260.00
2021-08-24
|
709.50
2025-09-12
|
0.0M
2025-07-01
|
-
2025-01-09
|
+21.05%
2020-01-31
|
-96.75%
2024-08-28
|
+28.39%
2020-04
|
-19.51%
2022-01
|
1443 | 19.8% | 21.1% | |
| Chipotle Mexican Grill(CMG) | 733.90 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,328.81
2024-12-13
|
93.85
2018-02-09
|
0.8M
2021-04-07
|
0.0M
2024-12-16
|
+28.00%
2018-04-23
|
-14.72%
2023-01-06
|
+40.60%
2018-04
|
-20.15%
2017-07
|
1201 | 47.9% | 49.2% | |
| Lockheed Martin(LMT) | 8,946.00 | 2025-09-26 | 2015-01-14 |
일일 K
분봉 K
|
12,300.00
2024-10-21
|
2,810.44
2015-02-03
|
0.0M
2022-03-09
|
-
2025-07-25
|
+15.63%
2020-03-25
|
-11.86%
2025-07-22
|
+19.71%
2022-10
|
-11.40%
2020-10
|
1189 | 51.7% | 44.7% | |
| Bank of America(BAC) | 960.47 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
994.61
2024-11-27
|
455.11
2023-10-27
|
1.4M
2024-12-06
|
0.0M
2020-10-13
|
+22.25%
2022-04-19
|
-13.38%
2025-04-03
|
+14.85%
2024-11
|
-16.98%
2023-03
|
963 | 46.6% | 50.1% | |
| Target(TGT) | 1,620.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,549.99
2021-11-16
|
0.00
2024-07-31
|
0.3M
2022-08-10
|
0.0M
2024-07-31
|
+20.13%
2020-03-13
|
-24.24%
2022-05-17
|
+30.77%
2019-08
|
-31.27%
2022-05
|
1900 | 51.3% | 46.3% | |
| Becle(BCCLF) | 19.99 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
52.02
2022-05-02
|
15.73
2025-03-04
|
2.2M
2025-01-27
|
0.0M
2020-09-07
|
+65.81%
2020-07-24
|
-18.72%
2023-10-25
|
+23.61%
2024-02
|
-23.31%
2023-10
|
1000 | 47.5% | 51.4% | |
| Kraft Heinz(KHC) | 482.40 | 2025-09-26 | 2015-07-07 |
일일 K
분봉 K
|
1,928.80
2017-02-17
|
450.00
2020-03-13
|
0.0M
2025-08-05
|
0.0M
2024-07-16
|
+14.86%
2019-09-20
|
-28.76%
2019-02-20
|
+26.12%
2020-04
|
-28.49%
2019-02
|
1242 | 46.3% | 44.8% | |
| Sitios Latinoamerica SAB de CV (LASITE)(LASITE) | 4.09 | 2025-09-26 | 2022-09-29 |
일일 K
분봉 K
|
16.51
2022-09-29
|
2.93
2025-01-08
|
162.8M
2022-11-30
|
0.0M
2025-09-01
|
+12.62%
2022-11-03
|
-26.36%
2022-09-30
|
+48.63%
2022-11
|
-17.22%
2022-09
|
738 | 43.4% | 51.1% | |
| Amazon.com(AMZN) | 4,039.67 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
63,500.05
2022-04-19
|
1,567.00
2023-01-06
|
0.3M
2024-12-06
|
0.0M
2022-04-20
|
+11.81%
2022-07-27
|
-94.32%
2022-05-11
|
+24.73%
2022-07
|
-12.56%
2022-10
|
833 | 50.9% | 48.5% | |
| United States Steel(X) | 1,046.24 | 2025-06-17 | 2015-01-02 |
일일 K
분봉 K
|
1,046.24
2025-06-17
|
109.00
2020-03-12
|
2.5M
2020-10-27
|
0.0M
2015-04-22
|
+38.06%
2023-08-10
|
-25.96%
2017-04-26
|
+84.16%
2016-11
|
-36.68%
2015-09
|
2408 | 49.3% | 48.6% | |
| Norwegian Cruise Line(NCLH) | 460.00 | 2025-09-26 | 2015-03-05 |
일일 K
분봉 K
|
1,135.00
2017-10-16
|
190.00
2020-03-19
|
1.9M
2021-04-22
|
0.0M
2023-01-23
|
+57.58%
2020-03-24
|
-28.10%
2020-03-10
|
+67.78%
2020-04
|
-60.72%
2020-03
|
1563 | 48.4% | 50.9% | |
| Tencent ADR(TCEHY) | 1,533.00 | 2025-09-26 | 2015-10-20 |
일일 K
분봉 K
|
2,035.13
2021-02-11
|
319.27
2015-10-20
|
0.5M
2017-12-05
|
-
2025-07-25
|
+32.92%
2022-03-15
|
-17.60%
2022-04-12
|
+33.50%
2023-01
|
-19.08%
2022-10
|
1917 | 49.7% | 47.1% | |
| Boston Scientific(BSX) | 1,815.00 | 2025-09-25 | 2024-08-28 |
일일 K
분봉 K
|
2,199.04
2025-03-03
|
1,529.00
2024-08-28
|
0.0M
2024-12-27
|
-
2025-01-02
|
+8.56%
2025-03-20
|
-9.88%
2025-04-07
|
+13.81%
2024-11
|
-1.06%
2024-12
|
228 | 18.0% | 19.7% | |
| Delta Air Lines(DAL) | 1,050.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,427.86
2025-02-05
|
425.01
2020-05-14
|
1.1M
2023-01-12
|
-
2025-09-08
|
+19.73%
2025-04-09
|
-28.39%
2020-03-17
|
+28.52%
2021-02
|
-26.02%
2022-06
|
2330 | 50.1% | 47.5% | |
| UnitedHealth(UNH) | 6,316.55 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,650.00
2024-11-12
|
1,475.99
2015-01-06
|
0.1M
2015-03-12
|
0.0M
2015-06-05
|
+11.54%
2020-03-04
|
-28.61%
2025-04-21
|
+21.81%
2016-11
|
-16.36%
2018-12
|
2282 | 51.4% | 47.9% | |
| Proyectos Inmobiliarios Carne Mart SA de CV (FNOVA17)(FNOVA17) | 28.26 | 2025-09-26 | 2018-07-25 |
일일 K
분봉 K
|
32.54
2022-03-07
|
15.75
2021-03-12
|
10.5M
2025-02-20
|
0.0M
2020-08-14
|
+10.86%
2019-09-03
|
-11.79%
2022-03-04
|
+21.66%
2021-03
|
-10.43%
2021-04
|
1228 | 35.0% | 42.6% | |
| Airbnb(ABNB) | 2,268.00 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
3,411.32
2022-04-19
|
1,595.25
2022-12-28
|
0.0M
2022-06-23
|
-
2025-06-20
|
+13.82%
2023-02-15
|
-16.19%
2024-07-31
|
+24.94%
2023-01
|
-24.09%
2022-06
|
832 | 50.2% | 47.5% | |
| CFECapital S de RL de CV (FCFE18)(FCFE18) | 22.68 | 2025-09-26 | 2018-05-31 |
일일 K
분봉 K
|
28.15
2020-01-17
|
11.97
2018-11-28
|
39.7M
2024-05-31
|
0.0M
2019-08-26
|
+6.63%
2021-09-27
|
-16.77%
2020-03-18
|
+19.29%
2018-12
|
-16.94%
2020-03
|
1826 | 46.9% | 46.1% | |
| Taiwan Semiconductor(TSM) | 5,003.38 | 2025-09-26 | 2015-01-23 |
일일 K
분봉 K
|
4,903.00
2025-09-10
|
300.00
2015-08-27
|
0.5M
2015-07-08
|
0.0M
2019-11-13
|
+18.99%
2015-08-12
|
-19.03%
2015-08-14
|
+33.64%
2020-07
|
-14.63%
2022-09
|
2011 | 51.9% | 47.0% | |
| CI Banco SA Institucion de Banca Multiple FF/00939 (TERRA13)(TERRA13) | 37.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
45.94
2024-04-01
|
19.14
2020-03-23
|
27.4M
2024-08-08
|
0.0M
2025-03-26
|
+14.04%
2020-03-25
|
-15.13%
2020-03-23
|
+16.54%
2020-05
|
-15.18%
2018-10
|
2679 | 48.1% | 50.3% | |
| Qualcomm(QCOM) | 3,110.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,308.99
2024-06-19
|
774.57
2016-02-10
|
0.1M
2021-02-03
|
0.0M
2024-05-09
|
+22.36%
2019-04-11
|
-16.04%
2015-11-03
|
+47.93%
2019-04
|
-20.34%
2019-05
|
2234 | 50.1% | 47.4% | |
| Valero Energy(VLO) | 3,181.94 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
3,080.45
2024-07-30
|
636.60
2015-01-14
|
0.6M
2022-04-19
|
-
2025-07-17
|
+29.80%
2020-11-05
|
-17.97%
2025-04-04
|
+49.85%
2020-04
|
-18.72%
2022-06
|
1683 | 51.2% | 46.9% | |
| Grupo Industrial Saltillo SAB de CV (GISSAA)(GISSAA) | 14.26 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41.80
2017-06-30
|
13.75
2025-08-18
|
10.3M
2017-06-07
|
-
2025-07-25
|
+17.28%
2025-04-09
|
-9.94%
2020-06-17
|
+31.83%
2022-06
|
-14.91%
2022-04
|
2420 | 38.6% | 47.5% | |
| Eli Lilly(LLY) | 13,297.71 | 2025-09-26 | 2015-01-20 |
일일 K
분봉 K
|
19,261.00
2024-09-03
|
1,048.37
2015-01-26
|
0.0M
2018-11-13
|
-
2025-07-25
|
+15.66%
2015-05-05
|
-12.83%
2025-08-07
|
+28.24%
2021-01
|
-17.13%
2020-10
|
1386 | 51.9% | 46.2% | |
| PayPal(PYPL) | 1,238.00 | 2025-09-26 | 2015-07-20 |
일일 K
분봉 K
|
6,449.90
2021-02-15
|
527.77
2015-08-26
|
0.5M
2022-08-02
|
0.0M
2015-07-28
|
+12.37%
2020-03-20
|
-24.47%
2022-02-02
|
+32.63%
2020-04
|
-36.98%
2022-02
|
2366 | 52.0% | 46.8% | |
| Arm(ARM) | 2,556.00 | 2025-09-25 | 2024-08-28 |
일일 K
분봉 K
|
3,722.50
2025-01-22
|
1,675.00
2025-04-07
|
0.0M
2024-11-06
|
-
2025-01-20
|
+20.34%
2025-04-09
|
-13.59%
2025-07-31
|
+7.22%
2024-09
|
-8.26%
2024-12
|
204 | 47.5% | 50.0% | |
| AMC Entertainment(AMC) | 52.12 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
608.82
2023-08-21
|
40.99
2024-04-16
|
0.2M
2024-05-13
|
0.0M
2022-05-05
|
+670.45%
2023-08-17
|
-47.02%
2023-08-22
|
+159.24%
2023-08
|
-50.62%
2022-12
|
815 | 44.5% | 54.6% | |
| Baidu(BIDU) | 2,420.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
7,250.00
2021-02-22
|
1,530.41
2024-08-02
|
0.1M
2019-11-07
|
0.0M
2020-10-09
|
+37.68%
2022-03-16
|
-16.51%
2019-05-15
|
+51.77%
2020-12
|
-38.01%
2022-10
|
2148 | 48.8% | 49.8% | |
| J&J(JNJ) | 3,298.40 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,891.00
2020-04-24
|
1,470.00
2015-02-09
|
0.1M
2015-09-08
|
0.0M
2015-01-27
|
+11.78%
2020-03-12
|
-9.27%
2018-12-04
|
+16.12%
2020-03
|
-13.92%
2018-12
|
2238 | 49.6% | 47.9% | |
| AstraZeneca ADR(AZN) | 1,397.00 | 2025-09-23 | 2015-01-07 |
일일 K
분봉 K
|
1,751.39
2024-08-30
|
484.02
2016-03-22
|
0.2M
2020-10-26
|
-
2025-09-09
|
+12.61%
2023-08-25
|
-50.05%
2015-07-02
|
+21.03%
2020-03
|
-47.93%
2015-07
|
1247 | 49.9% | 46.4% | |
| Netflix(NFLX) | 22,271.55 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25,091.87
2025-06-30
|
664.00
2015-01-12
|
0.2M
2022-07-21
|
0.0M
2024-02-19
|
+18.31%
2015-01-20
|
-35.67%
2022-04-20
|
+38.14%
2015-04
|
-46.81%
2022-04
|
2644 | 51.5% | 47.8% | |
| Visa A(V) | 6,231.25 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,500.00
2025-03-03
|
910.00
2015-01-27
|
0.3M
2017-07-05
|
0.0M
2017-05-29
|
+11.41%
2020-04-06
|
-6.14%
2021-10-26
|
+16.27%
2020-04
|
-13.43%
2020-10
|
2579 | 51.8% | 47.2% | |
| Barrick Mining(B) | 628.00 | 2025-09-26 | 2015-01-15 |
일일 K
분봉 K
|
700.00
2020-04-23
|
105.29
2015-09-30
|
0.5M
2020-03-06
|
-
2025-07-25
|
+22.02%
2020-04-07
|
-30.40%
2015-06-17
|
+41.08%
2016-04
|
-24.05%
2016-08
|
2109 | 47.7% | 47.1% | |
| Boeing(BA) | 4,066.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8,570.00
2019-03-04
|
1,888.00
2015-01-06
|
0.2M
2020-01-30
|
-
2025-07-25
|
+24.89%
2020-03-25
|
-24.84%
2020-03-17
|
+30.00%
2020-11
|
-37.04%
2020-03
|
2392 | 48.4% | 50.3% | |
| Boeing(BA) | 4,066.60 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
4,562.00
2023-12-21
|
2,367.43
2022-06-13
|
0.0M
2025-03-24
|
-
2025-01-09
|
+11.22%
2022-06-10
|
-10.31%
2025-04-03
|
+20.42%
2022-11
|
-19.54%
2022-09
|
833 | 43.0% | 46.3% | |
| Corporacion Inmobiliaria Vesta SAB (VESTA)(VESTA) | 51.26 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
69.00
2023-12-19
|
21.50
2017-02-13
|
25.9M
2015-01-29
|
0.0M
2018-09-03
|
+15.71%
2020-03-25
|
-10.08%
2020-03-17
|
+21.93%
2020-04
|
-15.27%
2018-10
|
2691 | 49.2% | 49.7% | |
| Broadcom(AVGO) | 6,148.61 | 2025-09-26 | 2017-08-16 |
일일 K
분봉 K
|
6,922.15
2025-09-10
|
385.58
2018-07-13
|
0.1M
2024-12-17
|
0.0M
2018-04-06
|
+914.48%
2018-04-05
|
-90.00%
2018-04-06
|
+43.53%
2024-12
|
-15.12%
2019-05
|
1195 | 53.6% | 44.9% | |
| Asur B(ASURB) | 622.46 | 2025-09-25 | 2018-07-25 |
일일 K
분봉 K
|
690.97
2025-05-27
|
214.01
2020-07-31
|
1.1M
2023-10-05
|
0.0M
2018-07-30
|
+25.41%
2023-12-14
|
-35.08%
2020-07-24
|
+23.29%
2023-12
|
-10.43%
2023-10
|
1000 | 52.6% | 46.9% | |
| Wal Mart de Mexico SAB de CV (WALMEX)(WALMEX) | 56.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
82.93
2022-03-31
|
28.32
2015-02-03
|
90.2M
2025-07-22
|
0.3M
2021-12-24
|
+8.75%
2015-02-05
|
-8.32%
2018-11-07
|
+28.66%
2015-02
|
-10.37%
2022-04
|
2691 | 50.1% | 49.1% | |
| BP ADR(BP) | 652.00 | 2025-09-24 | 2015-01-08 |
일일 K
분봉 K
|
942.90
2018-05-18
|
315.00
2020-10-28
|
1.3M
2015-03-18
|
-
2025-07-30
|
+33.54%
2020-03-18
|
-14.73%
2025-04-04
|
+26.96%
2020-11
|
-14.44%
2020-09
|
1102 | 46.4% | 47.8% | |
| Bank of America(BAC) | 960.47 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,039.15
2021-11-25
|
213.47
2016-02-11
|
0.6M
2016-02-02
|
0.0M
2015-08-14
|
+14.10%
2016-11-08
|
-13.38%
2025-04-03
|
+36.58%
2016-11
|
-17.41%
2018-12
|
2641 | 49.6% | 49.4% | |
| JPMorgan(JPM) | 5,829.16 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,720.00
2025-02-19
|
803.00
2015-01-16
|
0.1M
2019-06-05
|
0.0M
2015-03-23
|
+13.93%
2020-03-13
|
-10.38%
2020-03-18
|
+25.20%
2016-11
|
-16.02%
2018-12
|
2577 | 50.7% | 48.5% | |
| Goldman Sachs(GS) | 14,819.60 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
14,549.00
2025-09-11
|
2,560.00
2015-01-16
|
0.2M
2022-10-18
|
-
2025-07-25
|
+14.87%
2024-11-01
|
-10.78%
2025-04-03
|
+32.13%
2016-11
|
-15.87%
2018-12
|
2103 | 50.2% | 48.2% | |