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 | ||||||
| Amazon.com(AMZN) | 4,039.67 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,895.00
2015-03-06
|
210.88
2015-01-15
|
2.2M
2016-10-28
|
0.0M
2025-06-19
|
+1,887.96%
2015-03-05
|
-95.00%
2015-03-06
|
+27.74%
2020-04
|
-22.34%
2022-04
|
2649 | 53.5% | 46.1% | |
| Exxon Mobil(XOM) | 2,160.42 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,502.23
2024-11-22
|
670.01
2020-10-28
|
0.6M
2023-01-26
|
0.0M
2015-08-03
|
+12.61%
2020-03-24
|
-10.00%
2020-07-02
|
+24.72%
2020-04
|
-17.91%
2018-12
|
2222 | 49.5% | 47.6% | |
| Dine B (DINEB)(DINEB) | 19.03 | 2025-09-24 | 2015-01-19 |
일일 K
분봉 K
|
30.50
2024-03-06
|
7.02
2015-01-27
|
7.0M
2018-10-19
|
-
2025-07-16
|
+17.67%
2024-06-07
|
-16.57%
2016-04-19
|
+19.21%
2021-08
|
-19.05%
2020-03
|
468 | 26.7% | 19.0% | |
| Grupo Comercial Chedraui B (CHDRAUIB)(CHDRAUIB) | 146.18 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
164.99
2025-08-08
|
20.40
2020-03-20
|
37.1M
2016-11-30
|
0.0M
2018-11-22
|
+9.59%
2020-04-02
|
-7.91%
2020-03-12
|
+33.12%
2022-10
|
-13.58%
2024-10
|
2691 | 49.2% | 49.8% | |
| Soriana B (SORIANAB)(SORIANAB) | 25.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
53.96
2016-10-21
|
14.62
2020-09-21
|
30.8M
2020-10-02
|
-
2025-07-25
|
+15.89%
2020-03-20
|
-10.02%
2025-07-10
|
+27.76%
2021-08
|
-19.89%
2020-03
|
2586 | 44.8% | 50.9% | |
| Intel(INTC) | 654.43 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,556.00
2020-05-06
|
358.20
2025-04-21
|
0.5M
2024-12-13
|
0.0M
2015-01-21
|
+15.52%
2025-04-09
|
-24.76%
2024-08-02
|
+27.33%
2023-03
|
-29.17%
2024-04
|
2453 | 50.1% | 48.0% | |
| Cigna(CI) | 5,473.41 | 2025-09-15 | 2017-11-08 |
일일 K
분봉 K
|
7,267.23
2024-09-05
|
2,725.00
2019-04-17
|
0.0M
2019-06-04
|
-
2025-09-09
|
+19.54%
2024-03-21
|
-19.03%
2024-12-06
|
+12.98%
2019-10
|
-19.00%
2018-12
|
334 | 51.8% | 43.7% | |
| Cydsa(CYDSASAA) | 17.01 | 2025-09-25 | 2023-03-22 |
일일 K
분봉 K
|
19.00
2025-05-02
|
15.25
2024-09-30
|
0.0M
2024-12-11
|
-
2025-01-10
|
+8.57%
2025-04-30
|
-6.36%
2025-04-04
|
+5.93%
2024-11
|
-10.69%
2024-09
|
244 | 18.0% | 23.4% | |
| GMexico Transportes SA de CV (GMXT)(GMXT) | 35.40 | 2025-09-26 | 2017-11-10 |
일일 K
분봉 K
|
44.74
2023-09-01
|
19.30
2020-04-21
|
89.4M
2017-11-10
|
0.0M
2024-07-31
|
+15.60%
2021-03-17
|
-12.11%
2025-06-20
|
+16.40%
2021-03
|
-23.73%
2020-03
|
1964 | 48.7% | 49.0% | |
| Estee Lauder(EL) | 1,583.96 | 2025-09-26 | 2015-04-17 |
일일 K
분봉 K
|
7,639.00
2021-12-27
|
0.00
2024-07-31
|
0.1M
2023-11-01
|
-
2025-08-01
|
+16.78%
2018-10-15
|
-21.72%
2024-10-10
|
+20.26%
2021-02
|
-26.84%
2024-10
|
1159 | 49.7% | 48.1% | |
| El Puerto de Liverpool C (LIVEPOLC1)(LIVEPOLC1) | 92.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
249.28
2015-10-12
|
48.69
2020-04-01
|
42.0M
2020-05-29
|
0.0M
2025-07-15
|
+11.90%
2020-03-13
|
-12.82%
2020-03-20
|
+21.40%
2020-04
|
-43.83%
2020-03
|
2691 | 49.5% | 50.1% | |
| Whirlpool(WHR) | 1,474.85 | 2025-09-24 | 2015-03-13 |
일일 K
분봉 K
|
5,055.00
2021-05-07
|
1,465.00
2024-05-23
|
0.0M
2024-04-23
|
-
2025-08-27
|
+29.87%
2020-04-17
|
-34.32%
2020-03-27
|
+18.65%
2022-11
|
-11.99%
2024-04
|
167 | 44.3% | 50.3% | |
| Iberdrola(IBE) | 335.00 | 2025-09-23 | 2015-01-02 |
일일 K
분봉 K
|
386.00
2025-06-24
|
92.53
2015-01-22
|
0.4M
2016-10-31
|
-
2025-08-06
|
+20.49%
2020-06-25
|
-13.40%
2022-07-28
|
+13.25%
2020-07
|
-9.76%
2021-06
|
398 | 51.0% | 41.2% | |
| Berkshire Hathaway B(BRKb) | 9,186.60 | 2025-09-25 | 2022-04-11 |
일일 K
분봉 K
|
11,275.32
2025-04-02
|
5,300.01
2022-10-12
|
0.0M
2023-02-01
|
0.0M
2022-05-09
|
+5.20%
2024-10-25
|
-4.87%
2022-04-28
|
+14.16%
2024-08
|
-10.89%
2022-06
|
833 | 48.1% | 46.3% | |
| Berkshire Hathaway B(BRKb) | 9,186.60 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
10,945.00
2025-04-02
|
2,000.00
2015-06-10
|
0.2M
2017-12-04
|
0.0M
2015-09-07
|
+9.57%
2016-11-01
|
-7.50%
2020-10-01
|
+17.54%
2016-11
|
-13.11%
2020-10
|
2390 | 49.9% | 47.5% | |
| GE Aerospace(GE) | 5,497.50 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
5,274.00
2025-09-11
|
126.74
2020-09-11
|
3.0M
2020-10-19
|
-
2025-09-08
|
+533.51%
2021-04-14
|
-19.12%
2022-04-19
|
+501.28%
2021-04
|
-33.35%
2022-04
|
2314 | 48.7% | 48.4% | |
| Nearshoring Experts (NEXT25) | 99.99 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Promotora Mexpac SAPI de CV (XFRA22)(XFRA22) | 19.80 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Raymond James Financial(RJF) | 3,173.26 | 2025-07-30 | 2018-02-13 |
일일 K
분봉 K
|
3,380.00
2024-11-25
|
1,033.33
2018-04-16
|
0.0M
2018-02-13
|
-
2024-11-25
|
+54.41%
2024-11-06
|
-14.44%
2018-03-20
|
+15.15%
2018-05
|
-10.09%
2018-06
|
58 | 56.9% | 37.9% | |
| Nippon Telegraph & Telephone Corp(9432) | 20.43 | 2024-09-04 | 2018-02-13 |
일일 K
분봉 K
|
39.59
2018-06-11
|
17.96
2023-08-21
|
0.5M
2018-03-05
|
-
2024-09-04
|
+13.75%
2024-09-04
|
-41.58%
2021-02-08
|
+6.18%
2018-04
|
-4.78%
2018-07
|
56 | 33.9% | 39.3% | |
| Tecnicas Reunidas(TRE) | 244.58 | 2024-09-05 | 2015-04-14 |
일일 K
분봉 K
|
866.00
2017-01-16
|
155.12
2022-05-10
|
0.1M
2017-11-29
|
-
2024-09-05
|
+44.47%
2024-09-05
|
-48.60%
2020-09-24
|
+9.17%
2017-12
|
-8.76%
2015-11
|
104 | 43.3% | 54.8% | |
| Silicon Motion(SIMO) | 1,335.00 | 2025-07-17 | 2015-12-28 |
일일 K
분봉 K
|
1,975.00
2022-01-03
|
492.87
2016-01-07
|
0.1M
2017-08-30
|
-
2025-07-17
|
+40.29%
2022-01-03
|
-21.36%
2020-08-19
|
+19.94%
2022-04
|
-18.29%
2016-10
|
340 | 52.4% | 46.8% | |
| KB Financial(KB) | 1,422.50 | 2024-11-25 | 2015-03-02 |
일일 K
분봉 K
|
1,422.50
2024-11-25
|
443.02
2016-02-04
|
0.1M
2020-10-02
|
-
2024-11-25
|
+84.96%
2024-10-24
|
-20.08%
2022-06-14
|
+10.02%
2020-10
|
-10.21%
2018-06
|
165 | 47.3% | 50.9% | |
| ING ADR(ING) | 247.00 | 2024-03-22 | 2015-01-26 |
일일 K
분봉 K
|
384.78
2018-01-12
|
117.01
2020-03-17
|
1.1M
2015-01-26
|
-
2024-03-22
|
+49.82%
2023-02-07
|
-24.99%
2020-03-17
|
+29.33%
2020-11
|
-36.75%
2020-03
|
465 | 46.9% | 49.0% | |
| Fluor(FLR) | 800.00 | 2025-08-13 | 2015-02-06 |
일일 K
분봉 K
|
1,125.00
2018-05-02
|
77.52
2020-03-18
|
0.1M
2021-11-05
|
-
2024-10-16
|
+86.93%
2020-04-01
|
-59.92%
2020-03-18
|
+24.79%
2021-03
|
-59.92%
2020-03
|
127 | 50.4% | 40.2% | |
| Now Inc(DNOW) | 238.00 | 2024-05-21 | 2015-03-04 |
일일 K
분봉 K
|
366.50
2017-03-06
|
115.72
2020-09-17
|
0.1M
2022-06-01
|
-
2024-05-21
|
+50.19%
2018-08-06
|
-42.16%
2018-01-04
|
+38.51%
2021-11
|
-18.33%
2018-10
|
97 | 44.3% | 46.4% | |
| Cognizant A(CTSH) | 1,400.00 | 2024-10-16 | 2015-07-28 |
일일 K
분봉 K
|
1,872.00
2022-02-09
|
912.11
2016-09-30
|
0.1M
2019-06-05
|
-
2024-10-16
|
+28.52%
2020-08-10
|
-18.51%
2022-02-23
|
+13.13%
2016-05
|
-15.27%
2018-12
|
349 | 51.0% | 46.7% | |
| Check Point Software(CHKP) | 3,620.00 | 2025-08-01 | 2015-08-06 |
일일 K
분봉 K
|
3,620.00
2025-08-01
|
1,299.00
2015-09-04
|
0.0M
2022-02-10
|
-
2024-11-19
|
+20.93%
2024-08-05
|
-12.55%
2017-10-31
|
+10.05%
2016-05
|
-7.73%
2022-03
|
118 | 55.9% | 39.0% | |
| Symrise AG(SY1G) | 1,620.00 | 2025-09-23 | 2016-01-20 |
일일 K
분봉 K
|
2,904.97
2021-08-02
|
1,111.75
2016-03-07
|
0.0M
2017-10-19
|
-
2024-11-12
|
+27.88%
2024-08-07
|
-15.94%
2023-07-10
|
+7.29%
2018-08
|
-12.43%
2022-01
|
100 | 54.0% | 44.0% | |
| Legrand(LEGD) | 2,172.09 | 2024-09-05 | 2016-02-17 |
일일 K
분봉 K
|
2,172.09
2024-09-05
|
884.77
2016-02-24
|
0.1M
2016-02-24
|
-
2024-09-05
|
+23.58%
2024-09-05
|
-17.55%
2019-02-07
|
+9.69%
2017-04
|
-9.14%
2016-06
|
137 | 50.4% | 45.3% | |
| Glencore(GLEN) | 82.17 | 2025-07-23 | 2015-10-12 |
일일 K
분봉 K
|
139.00
2022-06-10
|
21.29
2015-12-04
|
0.7M
2017-03-21
|
-
2025-07-23
|
+81.72%
2017-03-21
|
-28.19%
2022-06-10
|
+18.48%
2017-12
|
-9.36%
2017-04
|
157 | 50.3% | 45.9% | |
| Aena(AENA) | 503.42 | 2025-06-24 | 2017-05-19 |
일일 K
분봉 K
|
4,096.01
2018-01-04
|
500.58
2025-06-19
|
0.0M
2019-04-24
|
-
2025-06-24
|
+20.04%
2024-05-02
|
-20.47%
2020-03-13
|
+12.07%
2020-05
|
-12.08%
2022-06
|
101 | 47.5% | 49.5% | |
| Himexsa SAB de CV (HIMEXSAA)(HIMEXSAA) | 0.26 | 2019-10-30 | 2015-01-02 |
일일 K
분봉 K
|
1.55
2015-01-23
|
0.25
2017-04-05
|
5.9M
2016-12-27
|
-
2019-10-30
|
+41.13%
2017-04-10
|
-24.87%
2017-03-28
|
+51.16%
2017-04
|
-25.79%
2015-04
|
744 | 33.6% | 45.3% | |
| Grupo Famsa A (GFAMSAA)(GFAMSAA) | 0.03 | 2023-05-02 | 2015-01-02 |
일일 K
분봉 K
|
15.39
2016-04-01
|
0.00
2023-04-24
|
50.1M
2022-10-28
|
-
2023-05-02
|
+151.35%
2023-03-06
|
-43.87%
2020-06-12
|
+122.05%
2022-01
|
-77.98%
2023-02
|
2077 | 41.4% | 51.5% | |
| Finamex O (FINAMEXO)(FINAMEXO) | 31.00 | 2025-09-17 | 2015-02-03 |
일일 K
분봉 K
|
44.00
2015-07-30
|
28.00
2023-05-05
|
0.3M
2023-05-08
|
-
2025-09-04
|
+7.32%
2017-08-22
|
-8.57%
2022-02-02
|
+7.32%
2017-11
|
-6.04%
2019-07
|
137 | 9.5% | 21.2% | |
| Empresas Cablevision (CABLECPO)(CABLECPO) | 55.00 | 2024-09-30 | 2015-04-24 |
일일 K
분봉 K
|
56.00
2016-12-27
|
33.00
2015-04-24
|
3.0M
2024-09-30
|
-
2024-09-30
|
+25.00%
2016-08-04
|
-10.71%
2020-01-31
|
+12.00%
2016-12
|
-1.37%
2016-03
|
22 | 40.9% | 13.6% | |
| Edoardos Martin B (EDOARDOB)(EDOARDOB) | 0.46 | 2014-04-08 | 2014-04-08 |
일일 K
분봉 K
|
0.46
2024-07-16
|
0.46
2024-07-16
|
-
2014-04-08
|
-
2014-04-08
|
+0.00%
2014-04-08
|
0.00%
2014-04-08
|
-
-
|
-
-
|
2 | 0.0% | 0.0% | |
| G Collado SAB de CV (COLLADO)(COLLADO) | 7.80 | 2023-12-27 | 2015-03-03 |
일일 K
분봉 K
|
9.60
2017-10-12
|
6.10
2018-07-18
|
12.6M
2018-11-29
|
-
2023-12-27
|
+15.65%
2018-07-19
|
-26.70%
2016-08-22
|
+26.23%
2018-08
|
-18.29%
2018-05
|
103 | 20.4% | 28.2% | |
| Banco Santander Brasil SA ADR (BSBR)(BSBR) | 95.60 | 2025-07-17 | 2015-03-06 |
일일 K
분봉 K
|
211.27
2017-02-24
|
66.75
2016-03-01
|
0.1M
2017-02-24
|
-
2025-07-17
|
+108.91%
2017-01-31
|
-32.87%
2021-01-25
|
+7.97%
2022-12
|
-24.64%
2017-05
|
52 | 55.8% | 36.5% | |
| Accel B (ACCELSAB)(ACCELSAB) | 22.50 | 2024-07-16 | 2015-01-02 |
일일 K
분봉 K
|
22.50
2022-06-28
|
9.00
2015-11-27
|
30.1M
2019-09-17
|
-
2024-07-16
|
+10.81%
2021-03-25
|
-8.29%
2020-02-04
|
+22.60%
2019-01
|
-11.76%
2020-03
|
219 | 33.3% | 12.8% | |
| Grupo Financiero Multiva (GFMULTIO)(GFMULTIO) | 7.50 | 2024-07-16 | 2015-01-08 |
일일 K
분봉 K
|
13.00
2018-03-09
|
7.50
2024-07-05
|
6.1M
2016-07-14
|
-
2024-07-16
|
+4.00%
2018-01-16
|
-4.98%
2020-10-28
|
+19.05%
2017-06
|
-15.52%
2020-10
|
107 | 19.6% | 21.5% | |
| Royal Bank of Canada (RY)(RY) | 2,490.00 | 2024-12-31 | 2015-01-06 |
일일 K
분봉 K
|
2,522.00
2024-10-17
|
671.69
2022-12-16
|
0.1M
2016-03-02
|
-
2024-12-31
|
+136.69%
2023-05-26
|
-65.88%
2022-12-16
|
+15.30%
2021-11
|
-13.77%
2015-01
|
786 | 50.1% | 48.9% | |
| Braskem SA Class A (BAK)(BAK) | 59.94 | 2025-07-25 | 2015-01-27 |
일일 K
분봉 K
|
589.20
2018-01-29
|
59.94
2025-07-25
|
0.4M
2016-12-09
|
-
2025-07-25
|
+79.14%
2021-03-03
|
-52.23%
2023-05-10
|
+35.66%
2021-06
|
-26.98%
2021-12
|
268 | 48.1% | 47.0% | |
| Empresas ICA SAB De CV (ICA)(ICA) | 1.48 | 2024-07-16 | 2015-01-02 |
일일 K
분봉 K
|
18.30
2015-01-12
|
1.40
2017-03-27
|
26.1M
2016-01-27
|
-
2024-07-16
|
+61.84%
2016-01-22
|
-23.95%
2015-12-09
|
+60.17%
2016-08
|
-34.65%
2015-08
|
670 | 38.1% | 57.5% | |
| China Unicom (Hong Kong) (CHUN)(CHUN) | 145.78 | 2024-07-16 | 2015-01-06 |
일일 K
분봉 K
|
302.15
2015-04-27
|
145.78
2020-05-15
|
0.1M
2017-09-08
|
-
2024-07-16
|
+18.89%
2015-03-23
|
-20.51%
2019-12-03
|
+13.12%
2015-01
|
-12.89%
2015-05
|
232 | 46.6% | 52.2% | |
| Orange ADR(ORANY) | 232.00 | 2024-09-06 | 2015-01-29 |
일일 K
분봉 K
|
343.18
2018-04-25
|
188.00
2023-07-31
|
0.4M
2021-08-16
|
-
2024-09-06
|
+23.40%
2024-07-01
|
-18.00%
2023-01-18
|
+8.75%
2016-05
|
-6.74%
2016-06
|
135 | 45.2% | 47.4% | |
| ABB ADR(ABBNY) | 663.00 | 2024-07-16 | 2015-01-16 |
일일 K
분봉 K
|
767.99
2021-11-24
|
286.40
2015-01-16
|
0.0M
2015-06-30
|
-
2024-07-16
|
+37.70%
2021-02-05
|
-18.55%
2019-03-22
|
+9.64%
2017-12
|
-8.95%
2017-07
|
161 | 47.8% | 46.6% | |
| Grupo Radio Centro A (RCENTROA)(RCENTROA) | 4.00 | 2024-07-16 | 2015-02-04 |
일일 K
분봉 K
|
25.50
2015-03-17
|
2.90
2023-02-23
|
0.5M
2015-03-13
|
-
2024-07-16
|
+26.34%
2016-07-14
|
-37.11%
2019-02-11
|
+35.00%
2015-03
|
-34.81%
2015-04
|
226 | 24.3% | 34.5% | |
| Shinhan(SHG) | 950.22 | 2025-07-08 | 2017-07-11 |
일일 K
분봉 K
|
954.09
2018-01-12
|
441.96
2023-07-05
|
0.1M
2018-11-27
|
-
2025-07-08
|
+66.43%
2024-08-19
|
-35.48%
2023-07-05
|
+8.75%
2017-12
|
-9.65%
2018-06
|
90 | 47.8% | 45.6% | |
| Eurofins Scientific(EUFI) | 1,061.06 | 2024-01-16 | 2022-09-15 |
일일 K
분봉 K
|
1,397.02
2022-12-13
|
959.22
2023-10-02
|
-
2024-01-16
|
-
2024-01-16
|
+8.96%
2022-09-28
|
-8.62%
2023-09-13
|
+6.37%
2022-11
|
-14.45%
2022-09
|
29 | 37.9% | 51.7% | |