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 | ||||||
| Fair Oaks Income Ltd (FA17)(FA17) | 0.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.17
2015-07-13
|
0.00
2017-12-27
|
87.1M
2015-05-07
|
-
2025-01-02
|
+31.82%
2020-02-13
|
-20.45%
2020-02-03
|
+31.03%
2020-04
|
-48.55%
2020-03
|
2697 | 14.4% | 14.4% | |
| Alphawave IP Group PLC (AWE)(AWE) | 189.80 | 2025-09-26 | 2021-05-13 |
일일 K
분봉 K
|
473.60
2021-08-06
|
70.90
2024-09-23
|
50.3M
2025-06-09
|
0.1M
2022-12-23
|
+46.52%
2025-04-01
|
-51.24%
2021-09-24
|
+37.60%
2024-02
|
-36.04%
2024-12
|
1084 | 47.7% | 49.9% | |
| Uniper SE(UN0k) | 35.23 | 2025-09-26 | 2016-09-27 |
일일 K
분봉 K
|
849.80
2021-12-27
|
34.65
2025-04-07
|
0.4M
2018-06-15
|
-
2025-05-01
|
+33.03%
2022-09-27
|
-23.74%
2022-09-21
|
+57.88%
2023-05
|
-56.35%
2022-07
|
2166 | 49.3% | 49.8% | |
| Premier African Minerals Ltd (PREM)(PREM) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.58
2015-06-02
|
0.01
2025-03-11
|
15,259.2M
2025-07-09
|
0.1M
2015-01-19
|
+107.14%
2025-03-27
|
-42.43%
2023-06-16
|
+270.97%
2019-10
|
-48.39%
2024-09
|
2676 | 31.9% | 41.3% | |
| Dialight (DIAL)(DIAL) | 224.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,115.00
2017-03-06
|
86.00
2025-01-22
|
6.4M
2025-09-02
|
-
2025-01-27
|
+38.18%
2025-06-24
|
-38.79%
2019-06-19
|
+35.08%
2020-06
|
-31.18%
2015-06
|
2690 | 43.5% | 43.3% | |
| SSAB B(SSABBs) | 53.83 | 2025-09-26 | 2016-10-03 |
일일 K
분봉 K
|
85.10
2024-02-19
|
18.34
2020-03-16
|
46.0M
2023-04-11
|
-
2025-01-06
|
+12.92%
2016-11-08
|
-14.43%
2020-03-12
|
+26.73%
2023-01
|
-24.50%
2022-06
|
2198 | 48.6% | 48.2% | |
| KONE Oyj(KNEBV) | 58.16 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
3,893.16
2017-11-28
|
30.95
2016-06-17
|
13.0M
2020-02-19
|
-
2025-01-06
|
+8,792.55%
2017-11-22
|
-98.86%
2017-11-28
|
+8,107.33%
2017-11
|
-12.71%
2020-02
|
2501 | 49.9% | 48.8% | |
| Nel ASA(NEL) | 2.26 | 2025-09-26 | 2016-10-04 |
일일 K
분봉 K
|
35.06
2021-01-08
|
1.72
2017-06-12
|
15.4M
2023-10-20
|
-
2025-04-17
|
+794.99%
2018-01-05
|
-88.89%
2018-08-09
|
+784.55%
2018-01
|
-31.02%
2024-11
|
1990 | 47.5% | 49.3% | |
| Blue Star Capital Plc (BLUS)(BLUS) | 14.25 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
138.00
2017-12-11
|
1.90
2025-01-09
|
9.5M
2025-05-29
|
-
2025-03-13
|
+230.00%
2025-01-13
|
-50.00%
2016-01-07
|
+100.00%
2021-12
|
-58.62%
2024-03
|
2577 | 20.9% | 27.8% | |
| NB Private Equity Partners Ltd (NBPE)(NBPE) | 1,486.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,969.93
2022-01-04
|
9.85
2016-02-11
|
2.3M
2019-04-25
|
0.0M
2016-01-26
|
+7,668.36%
2016-02-16
|
-98.70%
2016-04-18
|
+7,899.52%
2016-03
|
-38.10%
2020-03
|
2702 | 43.0% | 41.3% | |
| Hannover Rueckversicherung SE(HNRGn) | 255.00 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
292.80
2025-05-06
|
83.52
2016-08-04
|
0.6M
2025-05-09
|
-
2025-05-01
|
+15.33%
2020-03-23
|
-17.39%
2020-03-11
|
+15.78%
2020-04
|
-19.26%
2020-03
|
2626 | 52.8% | 44.9% | |
| Charter Communications(CHTR) | 276.44 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
446.00
2025-05-16
|
252.10
2025-09-08
|
0.1M
2025-02-24
|
0.0M
2024-06-14
|
+24.51%
2018-01-19
|
-21.45%
2025-07-25
|
+31.10%
2024-07
|
-13.67%
2024-12
|
402 | 50.5% | 48.5% | |
| Zephyr Energy PLC (ZPHR)(ZPHR) | 2.90 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
33.90
2016-04-13
|
0.04
2025-06-19
|
340.3M
2015-05-20
|
0.0M
2019-10-15
|
+9,900.00%
2025-06-20
|
-98.97%
2025-06-19
|
+9,522.64%
2015-08
|
-56.76%
2017-09
|
2702 | 26.4% | 36.7% | |
| Vicat(VCTP) | 61.05 | 2025-09-26 | 2015-04-09 |
일일 K
분봉 K
|
70.77
2017-11-22
|
19.86
2022-10-12
|
0.3M
2024-04-15
|
-
2025-03-13
|
+9.80%
2023-02-10
|
-10.09%
2020-03-11
|
+27.37%
2020-11
|
-30.56%
2020-03
|
2508 | 47.1% | 48.3% | |
| GSK plc (GSK)(GSK) | 1,486.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,875.69
2020-01-24
|
1,202.78
2021-02-26
|
43.7M
2023-01-30
|
0.8M
2021-12-24
|
+7.61%
2025-02-05
|
-10.06%
2022-08-08
|
+10.85%
2016-06
|
-18.56%
2022-08
|
2703 | 50.5% | 48.1% | |
| Newell Brands(NWL) | 5.25 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
31.65
2018-01-24
|
4.21
2025-04-09
|
0.3M
2025-01-07
|
0.0M
2024-06-04
|
+37.88%
2024-07-24
|
-47.59%
2024-05-08
|
+36.48%
2024-07
|
-17.91%
2024-06
|
423 | 45.4% | 52.2% | |
| Seraphim Space Investment Trust PLC (SSIT)(SSIT) | 70.00 | 2025-09-26 | 2021-07-14 |
일일 K
분봉 K
|
132.78
2021-09-23
|
26.00
2023-07-12
|
13.3M
2025-06-10
|
0.0M
2024-07-19
|
+23.47%
2023-07-10
|
-11.28%
2022-06-13
|
+54.68%
2023-07
|
-36.14%
2022-06
|
1051 | 42.9% | 50.9% | |
| Burberry Group PLC (BRBY)(BRBY) | 1,148.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,656.00
2023-04-25
|
8.08
2024-11-07
|
45.3M
2024-08-30
|
0.1M
2021-12-24
|
+9,144.20%
2024-11-05
|
-98.93%
2024-11-04
|
+25.24%
2020-11
|
-23.93%
2020-07
|
2684 | 50.9% | 47.9% | |
| Taseko Mines(TGB) | 295.00 | 2025-09-26 | 2019-11-22 |
일일 K
분봉 K
|
273.82
2025-07-14
|
22.22
2020-03-25
|
0.6M
2021-12-02
|
-
2025-01-06
|
+27.27%
2020-01-21
|
-13.33%
2020-01-23
|
+57.89%
2020-08
|
-32.69%
2022-06
|
1466 | 20.2% | 18.2% | |
| Mkango Resources(MKA) | 44.25 | 2025-09-26 | 2016-06-15 |
일일 K
분봉 K
|
46.89
2025-08-18
|
2.00
2017-06-07
|
45.0M
2017-11-16
|
0.0M
2019-12-16
|
+160.82%
2017-05-02
|
-22.67%
2020-02-19
|
+55.17%
2020-10
|
-56.06%
2020-03
|
2318 | 29.3% | 37.4% | |
| Endeavour Mining(EDV) | 3,072.00 | 2025-09-26 | 2021-06-14 |
일일 K
분봉 K
|
2,856.00
2025-09-09
|
1,231.00
2024-02-28
|
18.0M
2023-05-31
|
0.0M
2021-06-16
|
+10.54%
2024-09-04
|
-10.34%
2021-06-17
|
+21.53%
2024-03
|
-19.64%
2024-01
|
1073 | 49.5% | 47.7% | |
| Dr. Martens PLC (DOCS)(DOCS) | 94.60 | 2025-09-26 | 2021-01-29 |
일일 K
분봉 K
|
521.60
2021-02-09
|
43.94
2025-04-07
|
67.6M
2021-01-29
|
0.1M
2021-12-24
|
+25.77%
2025-06-05
|
-30.74%
2023-01-19
|
+26.64%
2023-07
|
-29.18%
2022-01
|
1166 | 46.7% | 52.1% | |
| Brighthouse Financial(BHF) | 55.69 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
67.46
2018-01-30
|
30.02
2019-01-02
|
0.0M
2025-09-10
|
-
2025-06-06
|
+44.12%
2024-05-08
|
-32.99%
2019-01-02
|
+25.12%
2018-01
|
-14.53%
2018-02
|
313 | 50.5% | 47.6% | |
| Zscaler(ZS) | 292.58 | 2025-09-26 | 2018-08-13 |
일일 K
분봉 K
|
374.71
2021-11-19
|
31.64
2018-11-20
|
8.1M
2024-07-26
|
0.0M
2021-07-07
|
+48.99%
2024-01-10
|
-25.16%
2019-09-10
|
+55.56%
2023-05
|
-30.60%
2019-09
|
1369 | 52.4% | 47.3% | |
| Savills (SVS)(SVS) | 952.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,436.54
2021-12-29
|
542.18
2016-07-06
|
6.8M
2017-01-12
|
0.0M
2021-12-24
|
+13.69%
2017-01-12
|
-20.56%
2016-06-20
|
+29.62%
2020-04
|
-23.68%
2020-03
|
2703 | 49.8% | 47.3% | |
| Whitbread PLC (WTB)(WTB) | 3,215.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,475.00
2015-04-27
|
1,551.15
2020-03-19
|
5.9M
2018-08-31
|
0.1M
2019-12-24
|
+15.55%
2020-11-09
|
-15.66%
2020-03-12
|
+41.11%
2020-11
|
-19.39%
2020-03
|
2703 | 49.8% | 48.7% | |
| Blencowe Resources Plc (BRESB)(BRESB) | 6.00 | 2025-09-26 | 2019-04-18 |
일일 K
분봉 K
|
9.50
2020-05-28
|
2.55
2025-05-01
|
40.1M
2022-01-17
|
0.0M
2021-10-27
|
+77.78%
2020-04-28
|
-20.00%
2025-04-16
|
+39.65%
2023-04
|
-30.77%
2023-03
|
1372 | 26.9% | 33.2% | |
| Crest Nicholson Holdings plc (CRST)(CRST) | 156.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
648.50
2017-05-16
|
140.10
2025-04-09
|
13.5M
2024-03-19
|
0.1M
2021-12-24
|
+16.54%
2020-10-30
|
-29.29%
2020-03-17
|
+42.43%
2020-04
|
-60.42%
2020-03
|
2702 | 49.1% | 48.6% | |
| Sundae Bar Plc (SBAR)(SBAR) | 7.25 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Olav Thon Eien(OLT) | 273.00 | 2025-09-25 | 2016-10-03 |
일일 K
분봉 K
|
316.00
2025-08-13
|
0.00
2017-12-18
|
0.0M
2025-06-17
|
-
2025-07-22
|
+15.10%
2020-03-31
|
-30.86%
2020-03-25
|
+20.75%
2020-11
|
-34.85%
2020-03
|
790 | 44.7% | 46.6% | |
| Huddled Group PLC (HUDH)(HUDH) | 3.05 | 2025-09-26 | 2018-07-12 |
일일 K
분봉 K
|
15.39
2018-07-20
|
1.25
2020-03-17
|
238.2M
2023-06-15
|
-
2025-09-03
|
+81.25%
2020-03-20
|
-52.83%
2020-03-02
|
+89.19%
2020-04
|
-68.38%
2020-03
|
1799 | 27.3% | 32.7% | |
| CPP Group (CPPG)(CPPG) | 152.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,107.68
2018-05-14
|
2.39
2020-04-01
|
20.1M
2016-10-24
|
-
2025-01-08
|
+9,660.77%
2018-04-17
|
-24.50%
2020-04-09
|
+9,634.94%
2018-05
|
-44.42%
2020-03
|
2656 | 31.8% | 35.4% | |
| Konecranes(KCRA) | 70.43 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
77.25
2025-07-24
|
14.19
2020-03-23
|
1.4M
2022-02-04
|
-
2025-01-06
|
+18.89%
2022-10-25
|
-13.99%
2020-03-12
|
+27.09%
2020-04
|
-41.98%
2020-03
|
2564 | 50.2% | 47.9% | |
| Proximus(PROX) | 7.36 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
106.50
2018-11-16
|
4.77
2025-01-24
|
14.6M
2022-12-09
|
-
2025-05-01
|
+19.77%
2020-03-13
|
-11.56%
2020-03-17
|
+14.40%
2019-03
|
-19.44%
2024-12
|
2638 | 48.0% | 49.1% | |
| TF1(TFFP) | 8.63 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
17.27
2015-04-22
|
4.09
2020-05-20
|
4.0M
2019-04-15
|
-
2025-05-01
|
+16.69%
2019-02-15
|
-14.80%
2020-03-12
|
+24.24%
2020-11
|
-29.32%
2020-03
|
2618 | 48.1% | 49.0% | |
| Fresenius Medical Care(FMEG) | 43.81 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
106.50
2018-11-16
|
26.00
2022-10-31
|
7.0M
2015-05-11
|
-
2025-05-01
|
+10.38%
2024-03-05
|
-16.80%
2023-10-09
|
+19.52%
2023-11
|
-24.20%
2018-10
|
2628 | 50.7% | 48.1% | |
| Allianz(ALVG) | 358.40 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
195,334.00
2021-10-13
|
1.00
2018-09-21
|
22.6M
2020-05-04
|
-
2025-05-01
|
+12.13%
2020-03-24
|
-14.42%
2020-03-12
|
+28.56%
2020-11
|
-19.38%
2020-03
|
2634 | 52.5% | 45.5% | |
| Shearwater Group PLC (SWGS)(SWGS) | 62.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
643.16
2018-06-12
|
0.50
2015-11-20
|
41.4M
2016-10-25
|
-
2025-02-12
|
+9,899.84%
2017-05-15
|
-39.02%
2023-02-16
|
+8,758.18%
2017-08
|
-43.82%
2023-03
|
2666 | 24.9% | 31.1% | |
| Jubilee Metals Group PLC (JLP)(JLP) | 3.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
22.00
2021-05-10
|
1.28
2015-04-13
|
192.6M
2020-06-24
|
0.1M
2018-08-21
|
+36.02%
2017-02-28
|
-19.66%
2020-03-11
|
+71.11%
2015-07
|
-26.04%
2020-03
|
2702 | 37.4% | 44.9% | |
| Kala Pharma(KALA) | 19.26 | 2025-09-26 | 2023-01-20 |
일일 K
분봉 K
|
22.53
2023-03-09
|
3.02
2025-04-23
|
0.1M
2024-06-27
|
0.0M
2023-07-10
|
+76.83%
2023-03-03
|
-32.15%
2023-01-30
|
+50.56%
2023-03
|
-20.24%
2023-09
|
354 | 43.8% | 54.2% | |
| Currys PLC (CURY)(CURY) | 138.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
506.50
2016-01-04
|
43.02
2023-10-27
|
99.4M
2017-11-30
|
0.3M
2021-12-24
|
+36.36%
2024-02-19
|
-23.16%
2017-08-24
|
+37.61%
2024-02
|
-35.23%
2017-08
|
2702 | 47.4% | 50.8% | |
| Atlas Metals Group PLC (AMGA)(AMGA) | 31.50 | 2025-09-26 | 2019-07-23 |
일일 K
분봉 K
|
144.75
2020-10-20
|
0.05
2024-01-14
|
5.5M
2025-09-10
|
-
2025-02-21
|
+9,900.00%
2024-01-03
|
-99.00%
2024-01-02
|
+190.00%
2019-11
|
-77.65%
2024-12
|
1508 | 19.4% | 25.4% | |
| Mitie Group PLC (MTO)(MTO) | 138.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
341.00
2015-11-05
|
26.60
2020-11-03
|
55.4M
2024-04-24
|
0.0M
2015-12-24
|
+18.25%
2020-06-19
|
-49.83%
2018-06-15
|
+38.58%
2022-07
|
-55.69%
2018-06
|
2703 | 50.3% | 47.0% | |
| Pantheon International PLC (PANI)(PANI) | 348.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
353.00
2022-01-05
|
117.50
2016-02-12
|
25.2M
2023-10-18
|
0.0M
2015-12-31
|
+12.44%
2020-03-13
|
-17.49%
2020-03-11
|
+14.37%
2020-04
|
-20.38%
2020-03
|
2702 | 46.2% | 42.0% | |
| Lloyds Banking Group PLC (LLOY)(LLOY) | 83.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
88.02
2015-06-03
|
23.59
2020-09-22
|
1,673.5M
2016-06-24
|
18.1M
2015-12-24
|
+13.58%
2016-02-25
|
-21.01%
2016-06-24
|
+27.99%
2020-11
|
-35.41%
2020-03
|
2703 | 48.9% | 49.8% | |
| CMC Markets PLC (CMCX)(CMCX) | 223.50 | 2025-09-26 | 2016-02-05 |
일일 K
분봉 K
|
559.00
2021-04-07
|
74.30
2019-04-12
|
37.8M
2016-02-05
|
0.0M
2016-04-08
|
+30.02%
2020-06-05
|
-37.64%
2016-11-16
|
+34.85%
2020-06
|
-40.42%
2016-12
|
2425 | 47.3% | 47.9% | |
| Sparebank 1 Nord-Norge (NONG)(NONG) | 140.51 | 2025-09-26 | 2016-10-04 |
일일 K
분봉 K
|
154.70
2025-07-09
|
42.50
2016-10-04
|
1.7M
2023-03-28
|
-
2025-01-02
|
+10.17%
2020-03-20
|
-11.09%
2020-03-12
|
+18.08%
2020-04
|
-30.99%
2020-03
|
2046 | 50.7% | 43.5% | |
| Empresaria Group Plc (EMPR)(EMPR) | 32.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
169.95
2017-05-31
|
21.31
2025-07-21
|
5.7M
2018-07-25
|
-
2025-01-15
|
+72.00%
2025-07-31
|
-25.97%
2025-09-11
|
+30.39%
2021-04
|
-34.31%
2020-03
|
2615 | 16.0% | 17.3% | |
| Manx Financial Group Plc (MFX)(MFX) | 32.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
39.70
2025-08-28
|
0.00
2017-11-20
|
8.4M
2020-01-13
|
-
2025-01-08
|
+41.43%
2017-03-14
|
-22.41%
2023-01-06
|
+45.83%
2022-10
|
-28.00%
2023-01
|
2419 | 14.2% | 15.8% | |
| WH Smith PLC (SMWH)(SMWH) | 680.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,660.00
2019-12-30
|
9.02
2025-05-02
|
8.4M
2025-08-21
|
0.0M
2025-07-15
|
+9,910.95%
2025-05-06
|
-99.01%
2025-05-02
|
+40.72%
2020-11
|
-39.73%
2020-03
|
2703 | 50.2% | 47.7% | |