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 | ||||||
| RH(RH) | 3,740.00 | 2025-09-26 | 2015-01-22 |
일일 K
분봉 K
|
14,641.00
2021-08-12
|
575.00
2016-07-21
|
0.0M
2016-05-11
|
-
2025-07-31
|
+68.21%
2019-08-21
|
-37.47%
2025-04-04
|
+59.62%
2018-06
|
-30.13%
2019-03
|
351 | 49.9% | 46.4% | |
| Royal Caribbean Cruises(RCL) | 6,010.00 | 2025-09-25 | 2015-01-09 |
일일 K
분봉 K
|
6,820.00
2025-08-29
|
480.00
2020-03-18
|
0.4M
2021-02-25
|
-
2025-09-05
|
+27.04%
2020-11-09
|
-29.88%
2020-03-12
|
+79.41%
2020-04
|
-50.79%
2020-03
|
1802 | 50.2% | 47.7% | |
| Prudential Financial(PRU) | 2,010.00 | 2025-07-11 | 2015-01-09 |
일일 K
분봉 K
|
2,440.00
2025-01-21
|
1,018.00
2020-03-12
|
0.0M
2017-07-06
|
-
2025-07-11
|
+35.90%
2017-01-06
|
-29.67%
2023-06-01
|
+33.17%
2020-04
|
-18.06%
2020-02
|
336 | 52.7% | 44.0% | |
| Prologis(PLD) | 2,105.00 | 2025-09-26 | 2015-08-27 |
일일 K
분봉 K
|
3,442.99
2021-12-29
|
653.50
2015-08-27
|
0.1M
2021-05-12
|
-
2025-09-04
|
+23.00%
2016-05-23
|
-14.54%
2017-01-31
|
+17.59%
2019-01
|
-20.01%
2022-05
|
792 | 52.4% | 46.1% | |
| PulteGroup(PHM) | 2,471.00 | 2025-09-17 | 2015-01-08 |
일일 K
분봉 K
|
2,895.00
2024-10-21
|
292.10
2016-01-07
|
0.1M
2019-01-03
|
-
2025-07-22
|
+19.56%
2022-07-19
|
-40.42%
2020-03-20
|
+27.70%
2020-07
|
-40.06%
2020-03
|
366 | 54.9% | 41.5% | |
| Booking(BKNG) | 99,000.00 | 2025-09-23 | 2015-01-02 |
일일 K
분봉 K
|
107,409.05
2025-07-17
|
14,779.49
2015-01-15
|
0.0M
2015-02-17
|
-
2025-08-28
|
+19.70%
2016-02-17
|
-12.60%
2022-06-08
|
+21.51%
2015-02
|
-19.94%
2022-06
|
1058 | 52.8% | 45.5% | |
| L'Oreal(OREP) | 8,086.84 | 2025-09-23 | 2015-01-16 |
일일 K
분봉 K
|
10,029.66
2021-12-15
|
2,460.00
2015-01-19
|
0.1M
2018-05-31
|
-
2025-09-09
|
+13.43%
2021-11-22
|
-15.42%
2025-01-10
|
+21.66%
2020-03
|
-10.12%
2020-05
|
511 | 55.2% | 42.7% | |
| ODP(ODP) | 337.00 | 2025-06-26 | 2015-01-06 |
일일 K
분봉 K
|
972.06
2021-06-17
|
37.50
2018-04-11
|
0.1M
2015-08-21
|
-
2025-06-26
|
+1,319.05%
2018-04-27
|
-61.38%
2025-05-21
|
+34.85%
2016-11
|
-27.36%
2019-04
|
172 | 46.5% | 45.3% | |
| Nucor(NUE) | 2,734.00 | 2025-09-05 | 2015-01-14 |
일일 K
분봉 K
|
3,565.79
2022-04-22
|
630.65
2015-10-01
|
0.2M
2022-04-19
|
-
2025-09-05
|
+28.37%
2016-10-24
|
-25.83%
2024-11-07
|
+27.58%
2021-03
|
-24.36%
2022-09
|
834 | 51.4% | 46.5% | |
| Nov(NOV) | 249.04 | 2025-09-02 | 2015-02-03 |
일일 K
분봉 K
|
910.02
2018-07-31
|
211.20
2020-03-18
|
0.1M
2015-03-12
|
-
2025-09-02
|
+32.58%
2020-04-20
|
-40.55%
2020-03-17
|
+27.69%
2016-11
|
-13.62%
2016-10
|
397 | 48.6% | 49.9% | |
| Morgan Stanley(MS) | 2,947.00 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
2,893.13
2025-02-06
|
418.00
2016-03-29
|
0.2M
2018-08-31
|
-
2025-09-10
|
+15.55%
2016-11-08
|
-14.72%
2020-03-12
|
+32.92%
2016-11
|
-14.60%
2016-01
|
1735 | 50.5% | 47.8% | |
| Mosaic(MOS) | 613.31 | 2025-09-03 | 2015-01-09 |
일일 K
분봉 K
|
1,566.73
2022-04-18
|
237.00
2020-03-30
|
0.1M
2020-12-02
|
-
2025-07-24
|
+21.01%
2020-06-08
|
-27.30%
2020-03-30
|
+25.01%
2022-03
|
-27.30%
2020-03
|
629 | 49.8% | 47.5% | |
| Altria(MO) | 1,171.99 | 2025-09-23 | 2015-01-20 |
일일 K
분봉 K
|
1,521.25
2017-01-19
|
0.00
2024-07-31
|
0.3M
2015-09-18
|
-
2025-07-25
|
+11.49%
2020-03-17
|
-13.27%
2022-05-03
|
+14.87%
2024-07
|
-19.71%
2022-06
|
1539 | 50.4% | 43.9% | |
| Michelin(MICP) | 733.29 | 2025-02-14 | 2015-01-16 |
일일 K
분봉 K
|
3,472.61
2022-02-11
|
542.77
2022-07-06
|
0.0M
2016-07-14
|
-
2025-02-14
|
+23.30%
2020-04-08
|
-75.35%
2022-06-16
|
+12.31%
2020-12
|
-16.89%
2022-02
|
150 | 54.0% | 44.7% | |
| Martin Marietta Materials(MLM) | 11,335.71 | 2025-09-18 | 2016-01-07 |
일일 K
분봉 K
|
12,344.21
2024-11-12
|
2,254.79
2016-01-15
|
0.0M
2021-12-17
|
-
2025-08-11
|
+36.53%
2016-09-21
|
-11.23%
2021-09-22
|
+19.50%
2024-10
|
-12.93%
2022-01
|
324 | 54.6% | 43.8% | |
| MGM(MGM) | 635.00 | 2025-09-24 | 2015-01-05 |
일일 K
분봉 K
|
1,040.00
2021-11-05
|
150.00
2020-03-18
|
2.5M
2020-03-10
|
0.0M
2024-07-16
|
+31.40%
2020-03-24
|
-31.21%
2020-03-17
|
+43.67%
2020-04
|
-42.98%
2020-03
|
2079 | 49.4% | 47.3% | |
| MetLife(MET) | 1,466.58 | 2025-09-25 | 2015-01-28 |
일일 K
분봉 K
|
1,834.00
2024-11-27
|
0.00
2024-07-31
|
0.2M
2017-07-11
|
-
2025-09-05
|
+18.19%
2020-05-22
|
-24.77%
2020-03-26
|
+25.57%
2016-11
|
-24.60%
2023-03
|
617 | 52.0% | 45.4% | |
| Medtronic(MDT) | 1,722.69 | 2025-09-11 | 2015-01-02 |
일일 K
분봉 K
|
2,701.00
2021-08-31
|
1,058.49
2015-01-05
|
0.1M
2017-06-01
|
-
2025-07-21
|
+15.00%
2023-05-02
|
-13.10%
2022-01-24
|
+12.66%
2021-02
|
-14.39%
2018-12
|
671 | 51.3% | 47.1% | |
| McKesson(MCK) | 13,652.77 | 2025-09-23 | 2015-01-16 |
일일 K
분봉 K
|
13,954.00
2025-05-16
|
2,176.96
2019-04-23
|
0.1M
2016-03-16
|
-
2025-07-29
|
+21.43%
2020-05-28
|
-18.63%
2016-10-31
|
+20.24%
2016-11
|
-23.93%
2016-10
|
424 | 54.0% | 42.7% | |
| Masco(MAS) | 1,559.10 | 2025-02-12 | 2015-02-13 |
일일 K
분봉 K
|
1,559.10
2025-02-12
|
347.34
2015-02-13
|
0.1M
2017-07-05
|
-
2025-02-12
|
+19.98%
2015-05-14
|
-15.31%
2023-01-30
|
+22.99%
2020-04
|
-14.57%
2018-12
|
321 | 52.3% | 47.0% | |
| Macy’s Inc(M) | 324.00 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
1,163.04
2015-07-23
|
107.00
2020-04-01
|
2.6M
2020-07-29
|
-
2025-07-30
|
+37.04%
2020-05-27
|
-32.79%
2020-04-01
|
+48.07%
2020-11
|
-33.11%
2020-03
|
1588 | 47.9% | 49.0% | |
| Southwest Airlines(LUV) | 589.76 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
1,330.00
2021-03-09
|
396.00
2023-11-01
|
0.3M
2021-02-25
|
-
2025-09-08
|
+13.86%
2025-05-08
|
-16.56%
2025-04-10
|
+32.96%
2021-02
|
-17.40%
2024-03
|
1604 | 49.3% | 47.1% | |
| Kingfisher(KGF) | 70.03 | 2025-04-15 | 2015-01-02 |
일일 K
분봉 K
|
104.16
2021-05-26
|
34.50
2020-03-19
|
0.8M
2015-12-10
|
-
2025-04-15
|
+85.89%
2021-05-07
|
-29.96%
2022-05-10
|
+13.86%
2016-07
|
-21.24%
2018-03
|
312 | 51.3% | 47.1% | |
| Kering(PRTP) | 3,721.86 | 2025-04-15 | 2015-04-08 |
일일 K
분봉 K
|
18,632.41
2021-08-11
|
2,723.53
2015-05-26
|
0.0M
2021-04-20
|
-
2025-04-15
|
+27.77%
2017-10-17
|
-22.97%
2024-05-07
|
+11.95%
2018-04
|
-15.87%
2018-10
|
242 | 52.5% | 45.5% | |
| JetBlue(JBLU) | 95.00 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
500.20
2017-01-11
|
62.50
2023-10-31
|
0.4M
2019-01-25
|
-
2025-09-08
|
+43.41%
2020-05-19
|
-31.57%
2025-04-14
|
+34.48%
2021-02
|
-21.96%
2018-12
|
949 | 48.2% | 46.6% | |
| Inditex(ITX) | 930.54 | 2025-09-25 | 2015-01-22 |
일일 K
분봉 K
|
1,163.93
2024-12-03
|
424.92
2022-05-11
|
0.2M
2018-07-02
|
-
2025-07-23
|
+31.13%
2024-06-19
|
-20.29%
2018-08-31
|
+24.53%
2018-09
|
-21.90%
2018-08
|
676 | 50.7% | 46.2% | |
| Intesa Sanpaolo(ISP) | 110.55 | 2025-07-25 | 2015-01-27 |
일일 K
분봉 K
|
110.55
2025-07-25
|
31.80
2016-06-27
|
3.7M
2015-01-28
|
-
2025-07-25
|
+56.82%
2024-09-05
|
-28.54%
2016-06-27
|
+26.12%
2018-09
|
-28.21%
2016-06
|
363 | 53.7% | 45.2% | |
| International Paper(IP) | 872.75 | 2025-09-08 | 2015-05-05 |
일일 K
분봉 K
|
1,281.25
2021-05-24
|
530.35
2023-06-02
|
0.0M
2015-11-06
|
-
2025-02-28
|
+44.07%
2024-06-20
|
-21.81%
2022-08-18
|
+14.93%
2020-04
|
-12.72%
2018-03
|
238 | 48.7% | 47.5% | |
| Illumina(ILMN) | 1,800.00 | 2025-09-18 | 2015-01-05 |
일일 K
분봉 K
|
10,780.00
2021-02-12
|
1,499.00
2025-04-15
|
0.0M
2024-11-11
|
-
2025-08-01
|
+21.49%
2024-06-13
|
-25.98%
2016-08-24
|
+28.38%
2023-12
|
-24.32%
2016-10
|
720 | 50.8% | 44.7% | |
| Honeywell(HON) | 3,852.00 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
4,921.00
2024-11-12
|
1,417.25
2015-01-15
|
0.1M
2015-04-30
|
-
2025-09-08
|
+16.99%
2020-03-25
|
-15.72%
2020-03-18
|
+14.60%
2022-10
|
-15.16%
2018-12
|
1339 | 51.8% | 46.5% | |
| Heidelberg Materials(HEIG) | 4,355.21 | 2025-07-23 | 2015-01-15 |
일일 K
분봉 K
|
4,355.21
2025-07-23
|
914.68
2020-03-23
|
0.0M
2018-10-18
|
-
2025-07-23
|
+82.80%
2025-04-24
|
-25.44%
2022-03-16
|
+18.46%
2020-06
|
-20.26%
2020-03
|
127 | 51.2% | 45.7% | |
| Societe Generale(SOGN) | 1,069.50 | 2025-05-21 | 2015-01-22 |
일일 K
분봉 K
|
1,104.90
2017-01-25
|
306.95
2020-05-14
|
0.4M
2019-10-29
|
-
2025-05-21
|
+27.74%
2016-11-09
|
-26.87%
2023-03-28
|
+15.49%
2017-04
|
-25.23%
2020-03
|
299 | 48.2% | 51.2% | |
| Gilead(GILD) | 2,081.75 | 2025-09-24 | 2015-01-05 |
일일 K
분봉 K
|
2,347.00
2025-02-28
|
1,046.71
2024-05-08
|
0.2M
2017-06-20
|
-
2025-09-05
|
+15.11%
2024-07-25
|
-10.75%
2016-04-28
|
+26.58%
2022-10
|
-13.37%
2018-12
|
1927 | 47.5% | 49.7% | |
| General Dynamics(GD) | 6,113.65 | 2025-08-28 | 2015-01-05 |
일일 K
분봉 K
|
6,113.65
2025-08-28
|
2,023.00
2015-04-15
|
0.1M
2018-08-23
|
-
2025-08-08
|
+22.13%
2016-10-24
|
-12.65%
2020-03-12
|
+26.07%
2016-11
|
-11.25%
2018-10
|
689 | 51.7% | 46.2% | |
| First Solar(FSLR) | 4,090.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,645.00
2024-06-13
|
491.00
2017-04-03
|
0.2M
2016-11-09
|
-
2025-09-05
|
+26.84%
2023-05-11
|
-17.50%
2025-06-17
|
+53.62%
2024-05
|
-28.49%
2017-03
|
2007 | 49.8% | 47.5% | |
| Flex(FLEX) | 1,083.00 | 2025-09-22 | 2015-01-14 |
일일 K
분봉 K
|
988.55
2025-08-25
|
132.60
2020-03-18
|
0.3M
2020-06-03
|
-
2025-08-25
|
+72.34%
2025-01-27
|
-32.01%
2020-03-13
|
+24.88%
2019-01
|
-31.07%
2018-10
|
155 | 52.3% | 41.3% | |
| Stellantis NV(STLAM) | 180.51 | 2025-09-22 | 2015-01-07 |
일일 K
분봉 K
|
481.32
2024-03-26
|
105.00
2016-07-06
|
7.3M
2017-01-12
|
-
2025-07-25
|
+20.66%
2015-01-28
|
-22.68%
2020-01-21
|
+25.56%
2017-01
|
-16.26%
2016-01
|
403 | 50.6% | 40.7% | |
| Exor NV(0RKY) | 1,915.00 | 2025-01-28 | 2015-01-13 |
일일 K
분봉 K
|
1,981.18
2021-11-16
|
561.90
2016-02-23
|
0.5M
2017-01-13
|
-
2025-01-28
|
+22.99%
2018-01-30
|
-24.81%
2016-01-29
|
+12.38%
2017-04
|
-7.96%
2022-03
|
126 | 49.2% | 47.6% | |
| Exelon(EXC) | 865.00 | 2025-09-02 | 2015-01-13 |
일일 K
분봉 K
|
1,185.00
2022-01-03
|
472.40
2015-10-27
|
0.0M
2024-06-20
|
-
2025-08-06
|
+25.61%
2018-11-26
|
-26.53%
2022-01-31
|
+7.46%
2024-07
|
-28.39%
2022-01
|
204 | 51.5% | 45.1% | |
| E.ON SE(EONGn) | 335.20 | 2025-04-23 | 2015-01-02 |
일일 K
분봉 K
|
335.20
2025-04-23
|
132.83
2016-12-02
|
0.4M
2021-02-11
|
-
2025-04-23
|
+22.59%
2024-09-05
|
-23.36%
2025-01-10
|
+11.17%
2017-01
|
-12.02%
2016-08
|
194 | 34.0% | 27.3% | |
| Enel(ENEI) | 170.63 | 2025-09-10 | 2015-01-26 |
일일 K
분봉 K
|
215.54
2020-07-17
|
64.82
2015-11-24
|
1.6M
2015-07-10
|
-
2025-06-09
|
+24.16%
2020-06-26
|
-29.83%
2022-08-01
|
+11.76%
2017-08
|
-4.57%
2016-08
|
164 | 56.1% | 41.5% | |
| Emerson(EMR) | 2,457.57 | 2025-09-23 | 2015-02-04 |
일일 K
분봉 K
|
2,751.00
2025-07-31
|
724.09
2015-10-01
|
0.1M
2015-09-08
|
-
2025-08-28
|
+29.60%
2025-01-29
|
-27.92%
2020-03-13
|
+16.37%
2016-11
|
-15.66%
2018-12
|
576 | 50.3% | 47.2% | |
| Ecolab(ECL) | 5,076.98 | 2025-09-05 | 2015-02-10 |
일일 K
분봉 K
|
5,370.00
2025-02-18
|
1,603.00
2015-02-10
|
0.0M
2018-10-01
|
-
2025-05-21
|
+11.18%
2019-06-07
|
-19.67%
2022-08-01
|
+11.10%
2024-02
|
-15.37%
2022-01
|
293 | 53.9% | 43.0% | |
| eBay(EBAY) | 1,725.00 | 2025-09-24 | 2015-01-06 |
일일 K
분봉 K
|
1,870.00
2025-08-19
|
328.50
2015-01-15
|
0.2M
2015-03-09
|
-
2025-09-05
|
+16.94%
2020-04-14
|
-14.65%
2016-01-28
|
+33.06%
2016-07
|
-14.84%
2018-07
|
1380 | 50.4% | 44.1% | |
| Deutsche Telekom AG(DTEGn) | 689.17 | 2025-08-26 | 2015-04-22 |
일일 K
분봉 K
|
745.55
2025-03-07
|
270.01
2015-05-27
|
1.2M
2019-03-22
|
-
2025-08-26
|
+39.41%
2024-11-28
|
-20.75%
2021-08-18
|
+18.11%
2021-12
|
-10.62%
2021-10
|
283 | 52.3% | 46.6% | |
| Dollar Tree(DLTR) | 1,832.00 | 2025-09-11 | 2015-01-07 |
일일 K
분봉 K
|
3,494.00
2022-07-21
|
1,042.24
2015-01-27
|
0.1M
2022-04-06
|
-
2025-09-08
|
+18.43%
2022-05-20
|
-23.40%
2024-08-28
|
+29.54%
2021-11
|
-20.35%
2023-08
|
822 | 53.3% | 43.6% | |
| Danaher(DHR) | 3,358.00 | 2025-09-25 | 2015-03-20 |
일일 K
분봉 K
|
7,104.69
2021-11-26
|
0.00
2024-07-31
|
0.1M
2016-02-17
|
-
2025-09-08
|
+13.07%
2023-03-30
|
-10.62%
2023-04-03
|
+15.33%
2019-02
|
-19.87%
2022-04
|
1150 | 51.0% | 47.5% | |
| 3D Systems(DDD) | 53.40 | 2025-09-26 | 2015-01-08 |
일일 K
분봉 K
|
1,116.00
2021-02-09
|
30.00
2025-06-18
|
0.2M
2017-12-05
|
-
2025-09-05
|
+102.13%
2021-01-07
|
-37.16%
2025-03-06
|
+272.89%
2021-01
|
-32.24%
2023-09
|
1282 | 43.7% | 50.0% | |
| Deutsche Bank AG(DBKGn) | 656.01 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
680.39
2025-08-12
|
125.00
2020-03-12
|
2.6M
2019-10-30
|
-
2025-08-12
|
+30.00%
2020-05-05
|
-20.27%
2022-03-29
|
+25.00%
2021-02
|
-22.48%
2016-06
|
1029 | 48.7% | 45.8% | |
| Cooper(COO) | 1,222.81 | 2025-09-18 | 2015-04-30 |
일일 K
분봉 K
|
2,162.25
2021-12-27
|
575.50
2015-12-10
|
0.1M
2015-12-23
|
-
2025-09-02
|
+20.97%
2016-05-24
|
-15.47%
2023-01-17
|
+8.31%
2016-12
|
-12.29%
2024-12
|
169 | 53.8% | 42.0% | |