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 | ||||||
| Oriole Resources PLC (ORR)(ORR) | 0.33 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.66
2016-04-25
|
0.07
2023-10-26
|
1,668.1M
2025-08-26
|
0.0M
2022-05-27
|
+100.00%
2025-08-26
|
-34.21%
2022-07-13
|
+117.14%
2024-01
|
-34.38%
2020-03
|
2652 | 29.8% | 38.1% | |
| Ambu(AMBUb) | 92.65 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
593.25
2017-11-01
|
61.48
2022-09-23
|
3.8M
2020-05-29
|
-
2025-04-17
|
+24.16%
2020-02-04
|
-52.02%
2018-08-10
|
+33.21%
2023-11
|
-42.88%
2019-05
|
2051 | 48.3% | 49.5% | |
| Barratt Redrow PLC (BTRW)(BTRW) | 379.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
889.20
2020-02-19
|
291.48
2016-07-06
|
82.3M
2024-08-21
|
0.3M
2015-12-24
|
+16.42%
2020-04-06
|
-23.84%
2016-06-23
|
+26.09%
2020-04
|
-41.23%
2020-03
|
2684 | 51.3% | 47.3% | |
| Bonduelle(BOND) | 7.92 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
47.52
2018-01-08
|
6.03
2024-06-28
|
0.4M
2024-05-31
|
-
2025-01-21
|
+10.50%
2025-03-06
|
-11.60%
2019-02-05
|
+11.87%
2017-10
|
-25.62%
2024-06
|
2007 | 45.4% | 50.2% | |
| Thor Explorations(THX) | 66.00 | 2025-09-26 | 2021-06-22 |
일일 K
분봉 K
|
71.00
2025-09-08
|
10.00
2024-02-22
|
16.1M
2021-07-08
|
0.0M
2022-10-17
|
+20.00%
2024-05-31
|
-13.51%
2024-06-28
|
+33.33%
2021-10
|
-16.44%
2023-08
|
1067 | 26.5% | 30.0% | |
| Aperam(APAM) | 28.40 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
56.14
2022-01-20
|
15.20
2020-03-19
|
2.7M
2022-05-04
|
-
2025-05-01
|
+15.53%
2015-11-05
|
-13.60%
2015-07-29
|
+39.27%
2020-11
|
-31.38%
2022-06
|
2635 | 49.8% | 49.0% | |
| RS Group PLC (RS1R)(RS1R) | 563.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,276.00
2021-11-22
|
5.72
2025-03-28
|
16.2M
2024-06-21
|
0.0M
2021-12-24
|
+9,665.22%
2025-03-31
|
-99.01%
2025-03-28
|
+20.97%
2016-11
|
-18.90%
2018-11
|
2703 | 49.8% | 48.6% | |
| Phoenix Group Holdings PLC (PHNX)(PHNX) | 634.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
824.40
2020-11-23
|
436.40
2023-10-25
|
32.8M
2020-11-30
|
0.1M
2015-12-24
|
+19.26%
2020-03-24
|
-11.83%
2020-03-12
|
+13.92%
2023-12
|
-14.36%
2023-03
|
2702 | 50.6% | 46.9% | |
| Marriott Int(MAR) | 264.47 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
307.53
2025-02-07
|
113.12
2018-12-03
|
1.2M
2018-01-19
|
0.0M
2025-06-06
|
+99.56%
2024-05-08
|
-14.85%
2018-05-18
|
+25.87%
2018-01
|
-6.21%
2018-02
|
423 | 51.8% | 46.6% | |
| KLA Corp(KLAC) | 1,066.10 | 2025-09-26 | 2018-01-22 |
일일 K
분봉 K
|
962.46
2025-09-11
|
87.17
2019-01-04
|
0.1M
2018-01-24
|
0.0M
2018-03-29
|
+668.60%
2024-05-08
|
-18.58%
2019-01-04
|
+11.55%
2024-06
|
-12.17%
2024-10
|
396 | 54.8% | 44.2% | |
| Chesnara Plc (CSN)(CSN) | 269.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
424.50
2018-04-11
|
200.00
2020-03-19
|
6.2M
2025-08-26
|
0.0M
2018-12-31
|
+33.48%
2020-03-18
|
-14.51%
2016-06-21
|
+16.29%
2020-04
|
-15.57%
2019-08
|
2702 | 46.3% | 47.4% | |
| Voestalpine(VOES) | 29.73 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
4,375.00
2017-12-04
|
12.73
2020-03-16
|
2.0M
2023-01-12
|
-
2025-05-01
|
+10.97%
2016-02-12
|
-14.94%
2020-03-11
|
+23.31%
2022-10
|
-24.87%
2022-06
|
2586 | 50.2% | 47.8% | |
| Maire(MTCM) | 12.51 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
12.91
2025-08-13
|
1.29
2020-10-23
|
2.6M
2024-09-18
|
-
2025-05-01
|
+14.50%
2017-02-27
|
-16.46%
2020-03-04
|
+35.82%
2024-03
|
-37.13%
2020-03
|
1622 | 51.0% | 44.8% | |
| Wheaton Precious Metals(WPM) | 8,120.00 | 2025-09-26 | 2020-10-28 |
일일 K
분봉 K
|
8,100.00
2025-09-11
|
2,288.68
2021-03-17
|
0.1M
2024-11-08
|
0.0M
2023-02-20
|
+8.91%
2022-10-25
|
-13.25%
2024-08-27
|
+18.11%
2022-09
|
-18.48%
2020-11
|
1230 | 49.9% | 43.8% | |
| Occidental(OXY) | 47.68 | 2025-09-26 | 2018-01-18 |
일일 K
분봉 K
|
86.16
2018-05-18
|
34.75
2025-04-09
|
7.6M
2018-03-27
|
0.0M
2018-02-13
|
+21.85%
2018-01-18
|
-17.79%
2018-05-17
|
+20.58%
2018-01
|
-10.71%
2018-02
|
422 | 51.7% | 46.4% | |
| Gl Events(GLTN) | 30.70 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
34.20
2025-08-14
|
6.72
2020-10-28
|
0.1M
2025-08-14
|
-
2025-05-06
|
+25.21%
2020-11-09
|
-32.78%
2020-07-24
|
+39.83%
2020-11
|
-25.32%
2020-03
|
1361 | 48.1% | 48.9% | |
| Barclays PLC (BARC)(BARC) | 382.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
381.25
2025-09-12
|
73.04
2020-03-19
|
345.3M
2016-06-24
|
5.0M
2021-12-24
|
+15.86%
2020-11-06
|
-17.68%
2016-06-23
|
+27.81%
2020-04
|
-34.33%
2020-03
|
2703 | 50.8% | 48.5% | |
| Domino’s Pizza Group PLC (DOM)(DOM) | 198.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
473.60
2022-01-04
|
195.30
2025-08-29
|
17.7M
2017-03-09
|
0.1M
2024-12-31
|
+22.14%
2021-12-09
|
-17.56%
2025-08-05
|
+25.91%
2021-12
|
-20.31%
2017-03
|
2702 | 49.6% | 47.9% | |
| Akwel(AKW) | 9.62 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
39.39
2017-05-26
|
6.70
2025-04-07
|
0.1M
2018-04-12
|
0.0M
2017-03-22
|
+38.33%
2020-03-31
|
-16.03%
2018-08-06
|
+37.00%
2021-02
|
-25.90%
2020-03
|
1291 | 44.5% | 50.0% | |
| Sacyr(SCYR) | 3.51 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.10
2015-04-08
|
1.07
2020-03-19
|
30.0M
2025-06-25
|
-
2025-05-01
|
+13.40%
2016-02-29
|
-18.76%
2020-09-24
|
+32.84%
2020-11
|
-39.81%
2020-03
|
2656 | 50.6% | 47.6% | |
| Afry AB(AFRY) | 151.45 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
301.80
2021-08-06
|
102.90
2023-10-27
|
0.7M
2024-08-01
|
-
2025-01-06
|
+12.94%
2024-01-31
|
-13.27%
2020-03-11
|
+21.74%
2020-04
|
-30.43%
2020-03
|
2149 | 49.6% | 45.6% | |
| HSS Hire Group Plc (HSS)(HSS) | 8.95 | 2025-09-26 | 2015-02-04 |
일일 K
분봉 K
|
220.00
2015-04-13
|
5.00
2024-12-02
|
114.2M
2022-01-13
|
0.0M
2018-12-21
|
+41.03%
2020-09-01
|
-38.76%
2015-08-13
|
+44.40%
2021-03
|
-49.53%
2015-08
|
2675 | 41.9% | 45.1% | |
| Louis Vuitton(LVMH) | 515.45 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
22,354.60
2017-11-27
|
1.00
2018-09-21
|
7.8M
2024-07-24
|
-
2025-05-01
|
+8,945.99%
2017-11-09
|
-98.87%
2017-11-17
|
+8,325.70%
2017-11
|
-12.41%
2018-10
|
2568 | 51.1% | 47.4% | |
| 3I 그룹 (III)(III) | 4,022.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,403.00
2025-05-06
|
389.10
2016-02-09
|
11.7M
2023-05-31
|
0.1M
2021-12-24
|
+17.02%
2020-03-20
|
-14.09%
2020-03-10
|
+20.24%
2016-05
|
-19.80%
2020-03
|
2703 | 53.6% | 44.8% | |
| Next PLC (NXT)(NXT) | 12,190.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13,070.00
2025-06-03
|
3,200.60
2020-03-19
|
3.7M
2017-01-04
|
0.0M
2021-03-12
|
+13.06%
2017-09-13
|
-15.09%
2016-03-23
|
+27.66%
2020-04
|
-32.43%
2020-03
|
2703 | 51.2% | 47.4% | |
| Sdcl Energy Efficiency Income Trust PLC (SEIT)(SEIT) | 55.80 | 2025-09-26 | 2018-12-11 |
일일 K
분봉 K
|
125.60
2022-07-22
|
42.85
2025-05-23
|
50.7M
2025-05-13
|
0.0M
2018-12-24
|
+6.94%
2024-11-19
|
-14.12%
2020-02-10
|
+23.02%
2024-02
|
-17.56%
2023-06
|
1704 | 37.8% | 39.3% | |
| ZIGUP PLC (ZIG)(ZIG) | 316.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
457.50
2021-07-13
|
92.32
2015-01-02
|
17.1M
2020-07-17
|
0.0M
2019-01-25
|
+134.73%
2018-02-01
|
-17.59%
2020-03-13
|
+34.17%
2020-11
|
-40.85%
2020-03
|
2703 | 47.7% | 46.8% | |
| Aker(AKER) | 778.00 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
4,109.67
2018-01-15
|
187.35
2020-03-19
|
0.3M
2019-05-10
|
-
2025-04-17
|
+797.38%
2017-12-06
|
-87.55%
2018-04-27
|
+855.65%
2017-12
|
-43.75%
2020-03
|
2146 | 49.2% | 47.1% | |
| Nordea Bank(NDAFI) | 155.93 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
935.81
2018-01-11
|
9.25
2018-09-17
|
20.2M
2020-03-06
|
-
2025-01-06
|
+811.28%
2017-11-21
|
-89.43%
2018-04-27
|
+806.01%
2017-12
|
-26.01%
2020-03
|
2524 | 52.0% | 45.1% | |
| Frontier Developments plc (FDEV)(FDEV) | 426.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,470.00
2021-01-20
|
95.00
2023-12-12
|
5.2M
2023-12-12
|
0.0M
2015-03-26
|
+25.95%
2025-01-15
|
-42.64%
2023-01-09
|
+68.87%
2017-08
|
-50.36%
2023-01
|
2699 | 40.9% | 41.0% | |
| CT Private Equity Trust PLC (CTPE)(CTPE) | 461.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
534.00
2023-05-11
|
214.00
2015-01-19
|
6.0M
2022-01-13
|
0.0M
2016-10-20
|
+12.87%
2025-04-08
|
-11.76%
2020-03-09
|
+25.04%
2021-03
|
-19.55%
2020-03
|
2700 | 46.0% | 44.0% | |
| Unite Group PLC (UTG)(UTG) | 711.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,351.00
2020-02-20
|
462.30
2015-01-02
|
8.7M
2022-06-17
|
0.0M
2015-12-24
|
+15.52%
2020-03-19
|
-15.86%
2020-03-17
|
+17.94%
2020-11
|
-27.66%
2020-03
|
2703 | 50.5% | 46.9% | |
| Sandoz(SDZ) | 46.94 | 2025-09-26 | 2023-10-12 |
일일 K
분봉 K
|
50.86
2025-08-27
|
23.50
2023-11-09
|
2.7M
2025-04-16
|
0.0M
2025-07-16
|
+9.18%
2025-08-07
|
-9.25%
2025-04-07
|
+17.63%
2024-07
|
-11.26%
2023-10
|
481 | 50.1% | 47.4% | |
| Taylor Wimpey PLC (TW)(TW) | 99.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
237.70
2020-02-20
|
80.64
2022-10-13
|
345.9M
2025-02-28
|
1.1M
2015-12-24
|
+18.61%
2020-11-06
|
-29.26%
2016-06-22
|
+41.76%
2020-11
|
-42.09%
2020-03
|
2703 | 51.6% | 47.3% | |
| Aberdeen Group PLC (ABDN)(ABDN) | 193.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
505.68
2015-05-22
|
120.80
2025-04-09
|
158.3M
2024-05-31
|
0.4M
2015-12-24
|
+15.75%
2020-03-23
|
-17.30%
2016-06-24
|
+21.46%
2016-08
|
-27.62%
2023-08
|
2703 | 50.5% | 48.3% | |
| UniCredit(CRDI) | 65.23 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
69.81
2025-08-22
|
1.65
2016-11-21
|
80.2M
2016-09-16
|
-
2025-05-01
|
+868.02%
2017-01-23
|
-51.38%
2017-02-13
|
+824.03%
2017-01
|
-36.09%
2020-03
|
2623 | 50.4% | 48.3% | |
| Aker Solutions OL (AKSOA)(AKSOA) | 30.83 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
432.00
2018-01-22
|
4.43
2020-03-23
|
10.2M
2020-08-12
|
-
2025-04-17
|
+811.99%
2018-01-22
|
-87.88%
2018-04-27
|
+826.52%
2018-01
|
-56.23%
2020-03
|
2492 | 49.0% | 48.8% | |
| Sthree (STEMS)(STEMS) | 158.40 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
610.00
2021-09-27
|
178.00
2025-09-10
|
5.5M
2025-08-26
|
0.0M
2015-12-31
|
+12.57%
2022-01-27
|
-26.59%
2024-11-28
|
+19.64%
2020-11
|
-29.10%
2020-03
|
2703 | 48.3% | 46.5% | |
| Serica Energy PLC (SQZ)(SQZ) | 173.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
454.00
2022-08-30
|
2.75
2015-03-17
|
33.2M
2015-09-30
|
0.0M
2016-11-24
|
+141.63%
2017-10-17
|
-17.33%
2015-07-20
|
+143.84%
2017-11
|
-35.57%
2015-01
|
2696 | 46.9% | 45.9% | |
| Skanska B(SKAb) | 238.10 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
1,603.66
2017-11-22
|
132.10
2022-09-29
|
7.1M
2020-03-16
|
-
2025-01-06
|
+790.62%
2017-12-18
|
-88.41%
2018-04-27
|
+746.41%
2017-12
|
-27.31%
2020-03
|
2532 | 51.4% | 45.5% | |
| Revolution Beauty Group PLC (REVB)(REVB) | 2.89 | 2025-09-26 | 2021-07-19 |
일일 K
분봉 K
|
173.00
2021-08-02
|
2.80
2025-08-05
|
98.0M
2022-08-11
|
0.0M
2024-12-31
|
+196.97%
2023-06-28
|
-59.28%
2022-07-06
|
+66.22%
2023-11
|
-69.06%
2022-08
|
845 | 43.7% | 49.5% | |
| Helios Towers Plc (HTWS)(HTWS) | 144.60 | 2025-09-26 | 2019-10-15 |
일일 K
분봉 K
|
223.85
2020-06-08
|
57.40
2023-10-27
|
31.8M
2021-09-17
|
0.0M
2019-10-28
|
+20.61%
2020-05-21
|
-13.04%
2020-06-10
|
+24.92%
2024-05
|
-19.05%
2023-10
|
1492 | 49.2% | 47.5% | |
| Sabre Insurance Group PLC (SBRE)(SBRE) | 144.60 | 2025-09-26 | 2017-12-06 |
일일 K
분봉 K
|
340.00
2019-12-13
|
80.02
2022-10-25
|
48.3M
2018-09-05
|
0.0M
2023-12-05
|
+20.45%
2020-03-17
|
-39.77%
2022-07-04
|
+22.04%
2022-01
|
-46.76%
2022-07
|
1960 | 44.8% | 46.7% | |
| Zions(ZION) | 57.15 | 2025-09-25 | 2018-01-18 |
일일 K
분봉 K
|
63.13
2024-11-25
|
39.58
2025-04-09
|
0.1M
2025-08-12
|
-
2025-05-27
|
+23.23%
2018-01-18
|
-16.05%
2018-05-17
|
+23.69%
2018-01
|
-9.77%
2024-12
|
394 | 48.5% | 49.7% | |
| D'Amico(B7C) | 4.35 | 2025-09-26 | 2023-07-10 |
일일 K
분봉 K
|
7.75
2024-05-14
|
2.79
2025-04-07
|
0.1M
2024-05-27
|
0.0M
2025-06-03
|
+13.54%
2025-05-12
|
-12.52%
2024-05-14
|
+9.84%
2023-08
|
-15.41%
2024-11
|
366 | 45.4% | 51.1% | |
| Aviva PLC (AV)(AV) | 682.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
672.60
2025-09-12
|
203.23
2020-03-19
|
43.0M
2025-07-01
|
0.7M
2015-12-24
|
+14.98%
2020-03-24
|
-15.68%
2016-06-23
|
+22.46%
2020-11
|
-21.76%
2020-03
|
2684 | 50.0% | 48.9% | |
| Dno(DNO) | 15.97 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
91.64
2017-11-22
|
2.56
2020-03-30
|
20.2M
2023-06-02
|
-
2025-04-17
|
+803.76%
2017-12-08
|
-82.04%
2018-04-27
|
+673.29%
2017-12
|
-55.52%
2020-03
|
2477 | 48.3% | 49.2% | |
| On The Beach Group PLC (OTB)(OTB) | 218.00 | 2025-09-26 | 2015-09-23 |
일일 K
분봉 K
|
650.00
2018-05-09
|
81.24
2023-08-08
|
16.5M
2017-03-15
|
0.0M
2015-10-08
|
+29.43%
2020-11-04
|
-23.92%
2020-03-13
|
+78.57%
2020-11
|
-32.17%
2021-11
|
2520 | 48.0% | 48.8% | |
| Fusion Antibodies PLC (FAB)(FAB) | 18.25 | 2025-09-26 | 2017-12-18 |
일일 K
분봉 K
|
255.00
2020-09-18
|
2.80
2024-07-10
|
22.8M
2023-11-28
|
0.0M
2023-04-25
|
+108.70%
2023-08-04
|
-75.40%
2023-02-21
|
+177.19%
2019-04
|
-82.29%
2023-05
|
1725 | 26.1% | 33.2% | |
| Mercialys(MERY) | 11.00 | 2025-09-26 | 2015-04-07 |
일일 K
분봉 K
|
24.09
2015-04-14
|
3.91
2020-10-28
|
1.8M
2023-11-30
|
-
2025-04-11
|
+21.58%
2020-10-29
|
-19.71%
2020-03-13
|
+58.57%
2020-11
|
-36.61%
2020-03
|
2597 | 48.4% | 47.9% | |