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 | ||||||
| Banco de Sabadell(SABE) | 3.28 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
149.92
2017-11-30
|
0.25
2020-05-20
|
186.6M
2024-05-31
|
-
2025-05-01
|
+8,783.22%
2017-11-13
|
-98.83%
2017-11-14
|
+29.35%
2023-01
|
-41.03%
2020-03
|
2558 | 45.5% | 43.4% | |
| Liontrust Asset Management (LIO)(LIO) | 329.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,560.05
2021-09-08
|
235.00
2016-06-27
|
8.2M
2018-01-24
|
0.0M
2015-05-21
|
+20.57%
2020-03-17
|
-13.36%
2018-11-08
|
+21.92%
2021-06
|
-23.85%
2022-01
|
2701 | 46.0% | 48.1% | |
| Atresmedia(A3M) | 5.50 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
15.85
2015-07-20
|
2.07
2020-05-20
|
2.8M
2020-03-19
|
-
2025-05-01
|
+13.70%
2020-09-30
|
-12.72%
2020-03-12
|
+32.60%
2020-11
|
-24.68%
2016-06
|
2583 | 48.3% | 46.0% | |
| AstraZeneca(AZN) | 11,000.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,388.00
2024-09-03
|
3,680.00
2016-06-24
|
29.9M
2021-07-20
|
0.1M
2025-05-26
|
+9.03%
2017-05-11
|
-15.41%
2017-07-25
|
+17.18%
2020-04
|
-12.71%
2024-09
|
2704 | 51.7% | 47.6% | |
| Kinnevik B(KINVBs) | 82.30 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
486.65
2021-04-19
|
61.58
2025-04-07
|
16.4M
2018-05-25
|
0.0M
2021-09-17
|
+73.72%
2019-11-01
|
-41.75%
2019-11-05
|
+77.70%
2020-08
|
-33.18%
2019-04
|
2453 | 51.8% | 45.1% | |
| KBC Ancora(KBCA) | 66.75 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
70.30
2025-08-13
|
21.51
2020-03-17
|
0.5M
2022-12-19
|
-
2025-04-03
|
+12.22%
2020-03-19
|
-18.33%
2016-06-07
|
+40.87%
2020-11
|
-34.23%
2020-03
|
2421 | 52.0% | 44.2% | |
| Paychex(PAYX) | 128.08 | 2025-09-26 | 2018-01-19 |
일일 K
분봉 K
|
161.02
2025-06-06
|
59.84
2018-03-28
|
0.5M
2024-07-23
|
0.0M
2024-12-24
|
+82.25%
2024-05-08
|
-7.74%
2025-06-25
|
+9.43%
2024-07
|
-6.96%
2018-03
|
420 | 51.9% | 46.7% | |
| Glencore PLC (GLEN)(GLEN) | 335.75 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
576.12
2023-01-18
|
64.76
2015-09-28
|
298.6M
2015-09-28
|
5.0M
2020-12-24
|
+21.06%
2015-10-01
|
-29.43%
2015-09-24
|
+51.43%
2016-02
|
-35.96%
2020-03
|
2702 | 51.5% | 48.1% | |
| Science Group PLC (SAGS)(SAGS) | 560.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
580.00
2025-07-28
|
100.00
2016-06-27
|
4.7M
2021-09-07
|
0.0M
2018-02-13
|
+18.42%
2020-03-17
|
-8.54%
2022-01-18
|
+20.17%
2016-07
|
-15.29%
2022-02
|
2628 | 17.6% | 17.4% | |
| Aeorema Communications Plc (AEO)(AEO) | 56.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
119.40
2023-12-20
|
0.43
2025-04-29
|
8.8M
2017-09-13
|
-
2025-01-03
|
+9,900.00%
2025-04-30
|
-99.00%
2025-04-29
|
+65.17%
2021-12
|
-32.35%
2024-03
|
2321 | 12.8% | 16.2% | |
| Elekta B(EKTABs) | 47.27 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
676.20
2017-11-23
|
44.00
2025-09-03
|
8.8M
2025-03-26
|
-
2025-01-06
|
+758.63%
2017-12-01
|
-84.25%
2018-04-27
|
+767.99%
2017-12
|
-22.90%
2015-05
|
2521 | 50.3% | 47.3% | |
| Seplat Petroleum(SEPL) | 282.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
269.50
2025-08-05
|
37.30
2020-03-18
|
22.6M
2017-01-24
|
0.0M
2016-09-13
|
+17.02%
2016-03-08
|
-29.70%
2020-03-03
|
+38.02%
2024-05
|
-43.63%
2020-03
|
2702 | 44.9% | 45.9% | |
| PZ Cussons PLC (PZC)(PZC) | 80.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
376.90
2015-05-08
|
65.90
2025-09-03
|
14.6M
2025-02-28
|
0.0M
2018-12-31
|
+8.75%
2019-12-04
|
-16.41%
2024-02-06
|
+13.84%
2024-04
|
-23.20%
2024-02
|
2703 | 46.2% | 49.6% | |
| Alstom(ALSO) | 21.99 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
117.15
2015-05-11
|
10.12
2022-10-04
|
11.6M
2020-09-30
|
-
2025-05-01
|
+319.10%
2015-05-08
|
-76.13%
2015-05-11
|
+23.68%
2022-10
|
-42.48%
2023-10
|
2548 | 50.0% | 49.1% | |
| IG Design Group PLC (IGRI)(IGRI) | 58.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
798.00
2020-01-31
|
45.92
2025-04-30
|
18.9M
2021-06-18
|
0.0M
2015-03-02
|
+33.86%
2025-05-30
|
-58.18%
2025-01-17
|
+71.37%
2022-06
|
-65.09%
2022-01
|
2702 | 37.6% | 42.6% | |
| Keller Group PLC (KLR)(KLR) | 1,410.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,704.00
2024-09-02
|
419.03
2020-03-20
|
2.6M
2016-10-20
|
0.0M
2021-12-24
|
+21.13%
2024-05-07
|
-31.19%
2018-09-20
|
+24.12%
2020-11
|
-37.45%
2018-10
|
2703 | 48.5% | 46.9% | |
| Swatch Group(UHR) | 149.57 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
498.10
2018-06-14
|
57.00
2018-06-21
|
0.6M
2024-05-14
|
-
2025-01-02
|
+12.38%
2024-09-20
|
-13.53%
2020-03-12
|
+19.77%
2023-01
|
-16.90%
2019-05
|
2118 | 47.1% | 49.1% | |
| Geiger Counter (GCLq)(GCLq) | 59.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
77.00
2022-04-14
|
8.50
2020-03-31
|
17.3M
2025-02-25
|
0.0M
2016-06-09
|
+15.63%
2017-01-06
|
-14.88%
2022-02-23
|
+56.10%
2020-04
|
-24.62%
2020-03
|
2702 | 31.6% | 33.5% | |
| Safran(SAF) | 295.00 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
295.20
2025-07-31
|
1.00
2018-09-21
|
6.2M
2022-05-24
|
-
2025-05-01
|
+253.26%
2015-05-11
|
-72.51%
2015-05-08
|
+34.27%
2020-11
|
-33.71%
2020-03
|
2644 | 52.2% | 46.9% | |
| Ninety One PLC (N91)(N91) | 201.00 | 2025-09-26 | 2020-03-16 |
일일 K
분봉 K
|
289.00
2022-01-07
|
113.20
2025-04-07
|
21.6M
2022-03-16
|
0.0M
2021-12-24
|
+18.29%
2020-03-19
|
-16.88%
2020-03-18
|
+17.43%
2020-05
|
-14.13%
2022-05
|
1386 | 52.3% | 45.6% | |
| CME Group(CME) | 271.04 | 2025-09-26 | 2018-01-15 |
일일 K
분봉 K
|
290.38
2025-06-03
|
112.05
2018-01-18
|
0.2M
2024-05-23
|
0.0M
2018-02-09
|
+42.36%
2024-05-08
|
-18.25%
2018-01-15
|
+8.79%
2024-08
|
-4.41%
2018-03
|
425 | 52.5% | 45.9% | |
| Starbucks(SBUX) | 83.75 | 2025-09-26 | 2018-04-30 |
일일 K
분봉 K
|
126.18
2021-07-27
|
47.88
2018-06-28
|
3.0M
2023-11-29
|
-
2025-01-09
|
+19.83%
2024-08-08
|
-17.44%
2024-05-01
|
+26.75%
2024-08
|
-17.72%
2020-03
|
1823 | 49.7% | 49.0% | |
| Bilfinger SE(GBFG) | 93.43 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
98.05
2025-08-13
|
12.74
2020-03-18
|
1.0M
2022-12-15
|
-
2025-05-01
|
+18.61%
2025-03-05
|
-15.42%
2020-03-12
|
+46.48%
2020-11
|
-43.68%
2020-03
|
2609 | 50.6% | 47.2% | |
| Prysmian(PRY) | 81.66 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
333.03
2021-12-07
|
13.13
2020-03-16
|
10.3M
2021-01-12
|
-
2025-05-01
|
+9.43%
2025-04-10
|
-10.94%
2025-02-27
|
+18.85%
2022-07
|
-27.59%
2020-03
|
2633 | 52.6% | 45.8% | |
| Vienna Insurance AG(VIGR) | 45.88 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
48.45
2025-08-13
|
14.10
2020-03-18
|
0.4M
2024-04-18
|
-
2025-05-01
|
+9.86%
2020-03-17
|
-18.29%
2016-03-15
|
+14.53%
2020-11
|
-21.68%
2020-03
|
2395 | 50.1% | 44.8% | |
| Bergman Beving AB(BERGb) | 332.25 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
347.00
2025-08-20
|
53.78
2020-04-16
|
0.3M
2025-07-31
|
0.0M
2024-08-22
|
+18.84%
2020-07-23
|
-32.30%
2017-06-14
|
+20.74%
2021-07
|
-36.27%
2017-06
|
1096 | 47.7% | 49.3% | |
| Svenska Handelsbanken B(SHBb) | 208.31 | 2025-09-26 | 2016-12-09 |
일일 K
분봉 K
|
217.20
2025-03-06
|
80.55
2020-03-16
|
0.2M
2024-04-19
|
0.0M
2018-01-22
|
+23.84%
2024-01-10
|
-12.19%
2020-03-12
|
+12.66%
2022-10
|
-13.53%
2023-03
|
1258 | 52.3% | 43.6% | |
| Raspberry Pi Holdings PLC (RPI)(RPI) | 415.20 | 2025-09-26 | 2024-06-11 |
일일 K
분봉 K
|
780.00
2025-02-07
|
316.80
2024-11-05
|
4.9M
2024-09-20
|
0.0M
2025-07-16
|
+15.75%
2024-12-11
|
-10.36%
2024-06-19
|
+69.65%
2024-12
|
-4.30%
2024-07
|
304 | 47.0% | 49.7% | |
| Invesco Perpetual Glbl Equity (IGET)(IGET) | 370.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
384.00
2025-07-15
|
140.00
2020-03-18
|
2.3M
2021-03-16
|
0.0M
2019-11-13
|
+9.93%
2025-04-08
|
-6.44%
2020-02-11
|
+16.10%
2020-04
|
-23.76%
2020-03
|
2643 | 28.1% | 21.0% | |
| AGNC Invest(AGNC) | 9.88 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
19.72
2018-01-25
|
7.86
2025-04-09
|
0.5M
2018-02-27
|
0.0M
2019-02-04
|
+24.71%
2018-01-19
|
-46.22%
2024-05-08
|
+19.38%
2018-01
|
-8.67%
2024-10
|
405 | 51.9% | 44.7% | |
| Dentsply(XRAY) | 12.40 | 2025-09-26 | 2018-01-19 |
일일 K
분봉 K
|
62.84
2018-01-29
|
12.38
2025-04-09
|
0.1M
2024-12-18
|
0.0M
2024-05-16
|
+17.42%
2025-05-08
|
-31.43%
2024-05-08
|
+10.02%
2024-07
|
-16.63%
2024-11
|
415 | 47.0% | 51.1% | |
| Lonza Group(LONN) | 519.99 | 2025-09-26 | 2016-10-11 |
일일 K
분봉 K
|
20,420.00
2018-01-04
|
140.53
2017-05-15
|
0.7M
2020-06-17
|
0.0M
2017-05-12
|
+7,423.95%
2018-01-04
|
-98.67%
2018-01-09
|
+18.51%
2024-07
|
-23.10%
2018-12
|
1958 | 52.9% | 45.7% | |
| Arjo(ARJOb) | 32.40 | 2025-09-26 | 2018-04-13 |
일일 K
분봉 K
|
132.80
2021-10-28
|
24.83
2018-04-20
|
4.1M
2023-11-02
|
-
2025-01-06
|
+13.14%
2023-04-18
|
-20.90%
2022-07-08
|
+27.92%
2021-04
|
-19.79%
2024-10
|
1774 | 48.6% | 47.8% | |
| PayPal(PYPL) | 67.42 | 2025-09-26 | 2018-01-09 |
일일 K
분봉 K
|
310.00
2021-07-26
|
50.38
2023-10-27
|
2.6M
2022-11-17
|
-
2025-01-09
|
+13.57%
2020-03-12
|
-23.47%
2022-02-02
|
+29.93%
2020-04
|
-34.99%
2022-02
|
1589 | 49.5% | 45.2% | |
| Pershing Square(PSHP) | 62.50 | 2025-09-26 | 2018-06-27 |
일일 K
분봉 K
|
62.85
2025-09-11
|
12.36
2018-12-27
|
6.0M
2018-08-10
|
0.0M
2019-06-19
|
+15.78%
2020-03-23
|
-9.31%
2020-03-17
|
+19.80%
2020-11
|
-11.97%
2018-12
|
1824 | 50.6% | 43.8% | |
| Premier Asset Management Group PLC (PMIP)(PMIP) | 62.50 | 2025-09-26 | 2016-10-07 |
일일 K
분봉 K
|
312.00
2018-06-21
|
40.99
2025-04-07
|
9.0M
2017-04-11
|
0.0M
2017-09-01
|
+15.30%
2022-08-25
|
-20.90%
2020-02-26
|
+35.81%
2020-11
|
-34.63%
2020-03
|
2233 | 31.4% | 34.3% | |
| Afentra PLC (AET)(AET) | 50.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
62.54
2024-06-11
|
7.01
2020-03-20
|
135.8M
2021-02-18
|
0.0M
2018-09-04
|
+71.82%
2022-05-18
|
-15.32%
2020-02-28
|
+50.43%
2021-02
|
-25.41%
2023-03
|
2410 | 37.3% | 40.2% | |
| Brunello Cucinelli(BCU) | 84.02 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
133.40
2025-02-14
|
17.28
2016-09-30
|
0.3M
2017-03-02
|
-
2025-05-01
|
+9.81%
2022-10-18
|
-13.07%
2018-07-03
|
+33.73%
2022-07
|
-20.09%
2022-01
|
1816 | 51.9% | 46.5% | |
| RWE AG ST(RWEG) | 37.73 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
1,808.50
2017-11-22
|
1.00
2018-09-21
|
37.3M
2022-09-06
|
-
2025-05-01
|
+9,127.04%
2017-11-10
|
-98.92%
2017-11-13
|
+29.62%
2015-10
|
-26.60%
2015-08
|
2625 | 50.8% | 47.7% | |
| Utilico Emerging Markets Ltd (UEM)(UEM) | 252.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
259.00
2019-07-31
|
135.00
2020-03-23
|
17.8M
2018-03-01
|
0.0M
2024-12-24
|
+8.91%
2015-07-30
|
-10.82%
2020-03-05
|
+12.28%
2016-06
|
-23.10%
2020-03
|
2700 | 46.9% | 41.6% | |
| 보다폰 그룹 (VOD)(VOD) | 85.76 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
258.00
2015-06-05
|
62.40
2025-04-09
|
799.1M
2022-03-16
|
8.1M
2015-12-24
|
+10.61%
2019-07-24
|
-11.53%
2020-03-12
|
+20.51%
2020-05
|
-18.49%
2023-05
|
2703 | 49.2% | 49.7% | |
| GlobalData PLC (DATA)(DATA) | 127.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
245.00
2020-08-04
|
27.30
2015-01-13
|
30.9M
2015-11-05
|
0.0M
2017-02-13
|
+31.48%
2025-04-30
|
-11.32%
2020-04-23
|
+29.37%
2023-12
|
-16.98%
2016-01
|
2702 | 19.3% | 20.5% | |
| M J Gleeson Group Ltd (GLEG)(GLEG) | 381.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,010.00
2020-01-07
|
320.00
2025-09-10
|
5.3M
2025-06-03
|
0.0M
2015-01-06
|
+12.89%
2020-11-18
|
-24.76%
2016-06-09
|
+31.93%
2020-04
|
-41.58%
2020-03
|
2702 | 43.7% | 45.6% | |
| Accor(ACCP) | 40.74 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
138.80
2022-03-11
|
20.04
2022-03-10
|
7.2M
2023-05-15
|
-
2025-05-01
|
+21.68%
2020-11-06
|
-14.64%
2020-03-19
|
+29.30%
2020-11
|
-25.05%
2020-03
|
2567 | 50.1% | 48.5% | |
| ASM(ASMI) | 492.25 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
747.80
2024-07-11
|
27.28
2015-09-24
|
5.2M
2017-03-17
|
-
2025-05-01
|
+16.36%
2020-03-19
|
-17.66%
2020-03-18
|
+35.24%
2022-07
|
-23.06%
2022-01
|
2643 | 54.1% | 45.1% | |
| Nutrien(NTR) | 58.96 | 2025-09-26 | 2018-08-14 |
일일 K
분봉 K
|
114.21
2022-04-20
|
27.06
2020-03-17
|
0.1M
2021-12-03
|
0.0M
2021-02-19
|
+22.37%
2020-03-26
|
-20.54%
2020-03-12
|
+25.01%
2020-11
|
-20.81%
2023-05
|
1077 | 48.3% | 51.2% | |
| Public Policy Holding Company Inc (PPHC)(PPHC) | 193.00 | 2025-09-26 | 2021-12-16 |
일일 K
분봉 K
|
185.00
2025-09-10
|
103.00
2024-03-06
|
2.2M
2024-09-24
|
-
2025-01-02
|
+7.39%
2025-06-27
|
-5.90%
2023-01-04
|
+8.37%
2024-06
|
-8.84%
2023-10
|
945 | 9.4% | 7.1% | |
| Hasbro(HAS) | 74.97 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
99.88
2018-02-07
|
49.13
2025-04-09
|
0.1M
2025-02-05
|
0.0M
2018-02-07
|
+12.79%
2025-04-24
|
-29.75%
2024-05-08
|
+11.58%
2024-07
|
-13.77%
2024-12
|
422 | 48.8% | 49.3% | |
| CQS New City High Yield Fund (NCYF)(NCYF) | 51.80 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
65.11
2015-01-22
|
22.90
2020-03-19
|
12.6M
2024-08-02
|
0.1M
2019-08-22
|
+27.33%
2020-03-12
|
-21.74%
2020-03-10
|
+19.23%
2020-04
|
-29.31%
2020-03
|
2702 | 42.2% | 39.7% | |
| Banca Mediolanum(BMED) | 16.85 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
17.66
2025-08-25
|
4.03
2020-03-19
|
3.5M
2017-02-22
|
-
2025-05-01
|
+9.44%
2020-03-11
|
-18.22%
2020-03-13
|
+23.50%
2020-11
|
-36.78%
2020-03
|
2246 | 51.2% | 43.0% | |