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 | ||||||
| Workspace Group PLC (WKP)(WKP) | 388.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,317.00
2020-02-20
|
4.22
2025-06-24
|
4.2M
2025-01-03
|
0.0M
2015-12-24
|
+9,662.75%
2025-06-25
|
-98.99%
2025-06-24
|
+18.60%
2019-01
|
-32.13%
2020-03
|
2703 | 49.0% | 48.8% | |
| Lundbergforetagen B(LUNDBs) | 486.10 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
705.56
2017-06-14
|
254.60
2018-12-27
|
1.2M
2021-12-01
|
-
2025-01-06
|
+10.63%
2020-03-17
|
-49.90%
2018-05-11
|
+16.99%
2020-05
|
-53.06%
2018-05
|
2445 | 50.9% | 45.5% | |
| Storebrand(STB) | 150.70 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
625.99
2018-02-05
|
18.61
2018-08-10
|
14.2M
2022-04-01
|
-
2025-04-17
|
+796.37%
2018-02-05
|
-88.91%
2018-04-27
|
+793.00%
2018-02
|
-29.63%
2020-03
|
2532 | 53.1% | 45.1% | |
| Frp Advisory Group Plc (FRP)(FRP) | 146.00 | 2025-09-26 | 2020-03-06 |
일일 K
분봉 K
|
173.00
2022-11-30
|
70.00
2020-03-26
|
45.6M
2022-06-16
|
0.0M
2021-12-24
|
+14.29%
2020-04-09
|
-7.95%
2022-05-24
|
+49.68%
2020-04
|
-15.05%
2023-02
|
1392 | 36.4% | 40.0% | |
| Danske Bank(DANSKE) | 272.65 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
3,005.23
2018-03-13
|
68.04
2020-03-24
|
8.1M
2023-08-01
|
-
2025-04-17
|
+1,101.93%
2018-01-02
|
-91.95%
2018-04-30
|
+31.16%
2022-10
|
-27.31%
2020-03
|
2535 | 51.5% | 46.6% | |
| O’Reilly Automotive(ORLY) | 106.14 | 2025-09-26 | 2018-01-19 |
일일 K
분봉 K
|
1,457.89
2025-04-03
|
86.94
2025-06-26
|
0.1M
2024-08-20
|
0.0M
2025-05-23
|
+197.50%
2024-05-08
|
-93.36%
2025-06-03
|
+38.25%
2018-01
|
-11.07%
2018-02
|
422 | 53.1% | 45.5% | |
| Merlin Properties SA(MRL) | 12.67 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
13.51
2019-10-17
|
5.56
2020-10-29
|
6.6M
2020-05-26
|
-
2025-05-01
|
+15.51%
2020-10-23
|
-13.99%
2016-06-20
|
+35.18%
2020-11
|
-40.26%
2020-03
|
2594 | 50.0% | 46.4% | |
| Finnair Oyj(FIA1S) | 2.93 | 2025-09-26 | 2015-01-21 |
일일 K
분봉 K
|
37.89
2018-05-11
|
2.09
2024-12-03
|
2.8M
2025-06-30
|
-
2025-01-06
|
+54.48%
2020-06-09
|
-24.72%
2023-10-03
|
+65.92%
2020-11
|
-38.48%
2020-07
|
2197 | 47.4% | 49.3% | |
| Assicurazioni Generali(GASI) | 33.22 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
86.40
2015-05-28
|
9.77
2016-07-06
|
27.6M
2020-05-12
|
-
2025-05-01
|
+19.93%
2017-11-27
|
-15.96%
2017-11-28
|
+22.12%
2020-11
|
-22.07%
2020-03
|
2636 | 51.4% | 46.3% | |
| Industrivarden A(INDUAs) | 371.40 | 2025-09-26 | 2015-04-08 |
일일 K
분봉 K
|
412.40
2025-03-03
|
131.22
2016-02-03
|
6.0M
2019-04-16
|
-
2025-01-06
|
+9.56%
2020-03-19
|
-11.11%
2020-03-12
|
+12.01%
2022-07
|
-13.90%
2020-03
|
2480 | 51.6% | 44.4% | |
| Syncona Ltd (SYNCS)(SYNCS) | 98.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
306.50
2018-10-03
|
79.10
2025-04-07
|
24.5M
2016-04-20
|
0.0M
2015-07-31
|
+10.14%
2019-09-30
|
-10.46%
2022-10-03
|
+23.53%
2022-05
|
-15.36%
2021-09
|
2702 | 45.8% | 45.9% | |
| SEB A(SEBa) | 185.18 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
915.31
2018-01-17
|
59.82
2020-03-17
|
38.9M
2020-03-13
|
-
2025-01-06
|
+811.21%
2018-01-17
|
-89.84%
2018-04-27
|
+847.98%
2018-01
|
-27.75%
2020-03
|
2544 | 51.5% | 45.5% | |
| Royal Gold(RGLD) | 195.91 | 2025-09-26 | 2018-01-17 |
일일 K
분봉 K
|
191.73
2025-04-16
|
69.38
2020-03-19
|
0.1M
2019-11-15
|
0.0M
2022-02-28
|
+25.53%
2018-01-18
|
-20.55%
2020-03-12
|
+44.00%
2020-04
|
-13.58%
2020-03
|
1086 | 53.4% | 46.0% | |
| Johnson Matthey PLC (JMAT)(JMAT) | 1,979.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,873.00
2018-06-13
|
1,131.00
2025-04-07
|
20.1M
2023-11-30
|
0.0M
2025-07-15
|
+30.67%
2025-05-22
|
-19.07%
2021-11-09
|
+22.89%
2017-09
|
-27.35%
2020-03
|
2703 | 49.6% | 49.1% | |
| Experian PLC (EXPN)(EXPN) | 3,692.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,101.00
2025-07-18
|
1,017.00
2015-10-02
|
14.7M
2025-01-06
|
0.1M
2021-12-24
|
+12.33%
2020-03-23
|
-11.07%
2020-03-11
|
+19.70%
2020-05
|
-16.85%
2020-03
|
2702 | 50.5% | 47.7% | |
| DCI Advisors Ltd (DOLC)(DOLC) | 5.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
28.48
2015-01-02
|
2.00
2020-04-01
|
181.2M
2017-07-20
|
-
2025-04-07
|
+20.89%
2016-04-25
|
-13.10%
2022-03-23
|
+33.33%
2016-11
|
-38.83%
2020-03
|
2559 | 14.6% | 17.6% | |
| Renew Holdings plc (RNWH)(RNWH) | 801.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,152.00
2024-10-17
|
237.00
2015-04-13
|
3.1M
2023-08-31
|
0.0M
2015-10-19
|
+16.69%
2020-03-17
|
-21.89%
2025-01-24
|
+35.15%
2019-12
|
-26.27%
2020-03
|
2702 | 48.1% | 45.2% | |
| City Of London Investment Trust (CTY)(CTY) | 501.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
511.00
2025-08-22
|
269.00
2020-03-19
|
6.7M
2020-04-07
|
0.1M
2015-12-31
|
+8.60%
2020-03-17
|
-8.54%
2020-03-05
|
+13.34%
2020-11
|
-16.32%
2020-03
|
2703 | 50.5% | 44.3% | |
| Bankinter(BKT) | 13.07 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
13.26
2025-08-22
|
3.03
2020-03-18
|
15.0M
2024-03-15
|
-
2025-05-01
|
+18.54%
2020-10-30
|
-21.79%
2021-04-21
|
+30.12%
2020-11
|
-38.19%
2020-03
|
2617 | 51.4% | 45.9% | |
| Aeroports Paris(ADP) | 110.75 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
200.60
2018-07-06
|
71.30
2020-03-18
|
0.9M
2025-05-16
|
-
2025-05-01
|
+25.03%
2020-11-06
|
-16.47%
2020-03-16
|
+23.55%
2020-11
|
-33.61%
2020-03
|
2638 | 48.8% | 48.7% | |
| OSB Group PLC (OSBO)(OSBO) | 554.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
608.50
2022-04-21
|
155.30
2020-03-19
|
30.9M
2017-05-25
|
0.0M
2015-01-06
|
+18.61%
2016-03-17
|
-33.11%
2016-06-24
|
+31.39%
2016-08
|
-36.79%
2020-03
|
2703 | 51.4% | 46.7% | |
| Pandora(PNDORA) | 837.90 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
8,199.68
2018-01-05
|
82.55
2017-12-05
|
1.7M
2024-03-01
|
-
2025-04-17
|
+1,142.28%
2017-11-16
|
-91.28%
2017-11-22
|
+1,151.31%
2017-12
|
-26.96%
2018-05
|
2553 | 50.3% | 48.3% | |
| Adecco N(ADEN) | 22.26 | 2025-09-26 | 2016-10-03 |
일일 K
분봉 K
|
5,845.88
2018-01-05
|
18.05
2025-02-24
|
1.9M
2018-10-19
|
0.0M
2017-08-11
|
+7,406.17%
2017-12-11
|
-98.65%
2018-01-09
|
+7,641.63%
2017-12
|
-98.67%
2018-01
|
1967 | 49.2% | 49.0% | |
| ASML ADR(ASML) | 953.45 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
1,097.74
2024-07-12
|
151.00
2018-01-18
|
3.9M
2024-08-01
|
0.0M
2018-05-11
|
+348.70%
2024-05-08
|
-15.94%
2024-10-15
|
+32.60%
2018-01
|
-17.55%
2024-10
|
422 | 50.0% | 48.3% | |
| Sanofi(SASY) | 78.19 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
6,912.24
2017-11-23
|
1.00
2018-09-21
|
40.1M
2020-05-15
|
-
2025-05-01
|
+8,789.47%
2017-11-16
|
-99.00%
2018-04-27
|
+8,549.41%
2017-12
|
-16.18%
2023-10
|
2550 | 50.9% | 48.0% | |
| Hollywood Bowl Group PLC (BOWL)(BOWL) | 254.00 | 2025-09-26 | 2016-09-21 |
일일 K
분봉 K
|
355.00
2024-04-30
|
70.00
2020-03-17
|
56.9M
2017-04-07
|
0.0M
2016-11-21
|
+40.85%
2020-03-12
|
-42.51%
2020-03-11
|
+50.79%
2020-11
|
-40.20%
2020-03
|
2267 | 44.6% | 47.5% | |
| Industrivarden C(INDUc) | 370.90 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
412.00
2025-03-03
|
122.50
2016-02-11
|
2.4M
2022-04-14
|
-
2025-01-06
|
+10.48%
2020-03-18
|
-11.01%
2020-03-11
|
+13.18%
2020-11
|
-11.58%
2020-03
|
2568 | 52.2% | 44.0% | |
| Air Astana AO DRC (AIRAq)(AIRAq) | 6.10 | 2025-09-26 | 2024-02-09 |
일일 K
분봉 K
|
10.40
2024-02-19
|
5.32
2025-07-01
|
2.9M
2024-02-09
|
-
2025-01-02
|
+6.15%
2024-03-01
|
-6.77%
2024-02-29
|
+3.33%
2024-02
|
-13.58%
2024-07
|
404 | 32.2% | 40.6% | |
| TheWorks.co.uk (WRKS)(WRKS) | 51.00 | 2025-09-26 | 2018-07-19 |
일일 K
분봉 K
|
180.00
2018-07-20
|
16.00
2020-11-02
|
12.7M
2020-01-06
|
-
2025-03-21
|
+30.95%
2020-09-24
|
-42.14%
2019-08-01
|
+66.77%
2020-11
|
-58.86%
2019-11
|
1703 | 40.6% | 44.3% | |
| Watkin Jones PLC (WJG)(WJG) | 30.70 | 2025-09-26 | 2016-03-23 |
일일 K
분봉 K
|
299.50
2020-02-19
|
17.36
2024-12-20
|
54.2M
2017-03-24
|
0.0M
2016-08-05
|
+28.28%
2025-01-23
|
-39.51%
2023-07-14
|
+36.13%
2020-11
|
-41.86%
2024-08
|
2393 | 47.3% | 45.3% | |
| Frasers Group PLC (FRAS)(FRAS) | 719.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,001.69
2022-07-21
|
166.60
2019-07-29
|
15.6M
2016-05-31
|
0.1M
2025-08-12
|
+31.17%
2019-12-16
|
-17.63%
2020-03-25
|
+39.86%
2020-04
|
-50.65%
2020-03
|
2703 | 49.3% | 48.5% | |
| Telecom Plus PLC (TEP)(TEP) | 1,852.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,530.00
2022-11-30
|
725.50
2015-04-16
|
4.5M
2022-12-06
|
0.0M
2021-12-31
|
+23.99%
2022-09-23
|
-19.73%
2015-04-15
|
+23.94%
2015-07
|
-15.86%
2015-03
|
2702 | 47.3% | 48.3% | |
| Hiscox Ltd (HSX)(HSX) | 1,342.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,795.00
2019-07-05
|
12.69
2025-06-18
|
10.1M
2023-01-17
|
0.0M
2015-12-24
|
+9,805.81%
2025-06-19
|
-99.00%
2025-06-18
|
+28.47%
2020-11
|
-27.51%
2020-03
|
2703 | 51.4% | 46.0% | |
| Pensionbee Group PLC (PBEE)(PBEE) | 155.00 | 2025-09-26 | 2021-04-21 |
일일 K
분봉 K
|
191.00
2024-10-21
|
45.51
2022-12-07
|
6.3M
2023-04-13
|
0.0M
2022-09-27
|
+25.00%
2023-02-23
|
-15.74%
2022-07-06
|
+46.19%
2024-04
|
-32.61%
2022-07
|
1110 | 44.4% | 46.0% | |
| Bytes Technology Ltd (BYIT)(BYIT) | 393.80 | 2025-09-26 | 2020-12-11 |
일일 K
분봉 K
|
653.31
2024-01-30
|
268.11
2020-12-11
|
15.5M
2020-12-11
|
0.0M
2024-12-31
|
+17.81%
2025-03-18
|
-32.82%
2025-07-02
|
+23.37%
2021-04
|
-18.23%
2022-01
|
1198 | 49.0% | 48.7% | |
| Repsol(REP) | 15.65 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
39.17
2021-06-21
|
5.05
2020-10-29
|
48.6M
2023-01-04
|
-
2025-05-01
|
+17.88%
2020-11-03
|
-14.70%
2020-03-06
|
+44.07%
2020-11
|
-19.71%
2020-03
|
2645 | 50.2% | 47.9% | |
| Invesco Physical Markets PLC (SGLS)(SGLS) | 8,294.50 | 2025-09-26 | 2020-07-13 |
일일 K
분봉 K
|
8,068.00
2025-09-09
|
3,701.00
2022-11-03
|
3.7M
2023-12-13
|
0.0M
2020-11-30
|
+4.48%
2025-05-06
|
-5.02%
2020-11-06
|
+9.45%
2020-07
|
-7.58%
2021-02
|
1305 | 53.1% | 45.8% | |
| Mapfre(MAP) | 3.97 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
3.90
2025-09-10
|
1.23
2020-10-28
|
23.3M
2015-12-08
|
-
2025-05-01
|
+16.02%
2020-03-17
|
-9.86%
2020-03-09
|
+21.89%
2020-11
|
-21.81%
2020-03
|
2630 | 50.8% | 47.1% | |
| Freenet AG(FNTGn) | 27.31 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
37.52
2025-05-06
|
13.60
2020-06-29
|
2.0M
2023-05-30
|
-
2025-05-01
|
+16.24%
2020-08-10
|
-17.38%
2022-05-05
|
+19.51%
2020-08
|
-18.44%
2019-05
|
2620 | 51.3% | 46.1% | |
| Getinge B(GETIBs) | 201.90 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
1,076.72
2018-01-11
|
16.37
2020-06-11
|
4.2M
2020-07-08
|
-
2025-01-06
|
+783.86%
2018-01-03
|
-91.09%
2018-04-27
|
+705.82%
2018-01
|
-24.76%
2023-06
|
2529 | 51.0% | 45.9% | |
| Cognizant A(CTSH) | 67.35 | 2025-09-26 | 2018-01-15 |
일일 K
분봉 K
|
7,178.00
2025-09-08
|
61.37
2019-01-03
|
1.5M
2024-12-11
|
0.0M
2018-02-26
|
+6.05%
2024-05-08
|
-34.02%
2025-09-08
|
+11.70%
2024-07
|
-7.42%
2018-05
|
410 | 50.2% | 48.0% | |
| Bekaert(BEKB) | 40.05 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
49.98
2024-03-01
|
13.65
2020-03-19
|
0.9M
2020-11-27
|
-
2025-04-09
|
+15.83%
2020-11-16
|
-19.48%
2018-07-18
|
+41.65%
2020-11
|
-23.85%
2020-03
|
2616 | 51.0% | 46.9% | |
| Smiths Group PLC (SMIN)(SMIN) | 2,320.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,408.00
2025-09-12
|
790.00
2020-03-18
|
10.2M
2016-03-18
|
0.1M
2020-12-24
|
+14.06%
2020-03-24
|
-13.90%
2020-03-12
|
+14.85%
2024-11
|
-20.00%
2020-03
|
2703 | 51.1% | 46.9% | |
| Mears Group PLC (MERG)(MERG) | 317.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
540.00
2017-02-07
|
101.00
2020-10-29
|
15.2M
2021-10-27
|
0.0M
2022-10-17
|
+20.83%
2020-09-29
|
-13.64%
2024-10-09
|
+43.40%
2020-11
|
-52.63%
2020-03
|
2703 | 43.7% | 46.4% | |
| Assura PLC (AGRP)(AGRP) | 46.70 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
88.00
2020-03-31
|
35.24
2025-01-14
|
306.8M
2025-04-09
|
0.1M
2015-02-12
|
+14.29%
2025-03-10
|
-13.58%
2015-08-12
|
+18.57%
2015-03
|
-14.79%
2022-09
|
2703 | 47.2% | 47.0% | |
| Elisa Oyj(ELISA) | 44.78 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
106.50
2018-11-16
|
5.62
2016-04-19
|
2.5M
2020-05-07
|
-
2025-01-06
|
+16.02%
2020-03-17
|
-8.53%
2018-07-13
|
+17.12%
2015-04
|
-14.14%
2020-10
|
2601 | 51.3% | 47.2% | |
| ACS(ACS) | 66.72 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
69.06
2025-09-11
|
11.50
2020-03-19
|
12.7M
2024-05-24
|
-
2025-05-01
|
+24.18%
2020-10-02
|
-18.16%
2020-03-12
|
+34.78%
2020-04
|
-33.58%
2020-03
|
2630 | 52.0% | 46.4% | |
| Aurubis AG(NAFG) | 102.40 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
119.65
2022-04-21
|
30.17
2020-03-18
|
0.6M
2022-11-08
|
-
2025-05-01
|
+10.77%
2019-12-11
|
-18.86%
2015-12-08
|
+26.28%
2019-12
|
-26.11%
2022-06
|
2606 | 51.0% | 47.3% | |
| Legal (LGEN) | 238.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
324.70
2019-12-13
|
138.00
2020-03-19
|
84.6M
2016-06-24
|
1.9M
2021-12-24
|
+16.66%
2020-04-06
|
-20.26%
2016-06-24
|
+37.71%
2020-11
|
-23.83%
2020-03
|
2703 | 51.4% | 47.2% | |
| ADVANCED MEDICAL SOLUTIONS GROUP (AMSU)(AMSU) | 217.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
374.00
2018-07-31
|
120.00
2015-04-02
|
5.4M
2024-03-19
|
0.0M
2018-12-28
|
+17.57%
2025-03-27
|
-26.00%
2023-08-21
|
+23.71%
2020-08
|
-20.50%
2020-07
|
2702 | 46.6% | 46.3% | |