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 | ||||||
| LFM Properties Corp (LPC)(LPC) | 0.06 | 2025-09-26 | 2022-11-09 |
일일 K
분봉 K
|
0.75
2022-11-09
|
0.03
2025-02-25
|
64.4M
2022-11-09
|
-
2025-01-17
|
+48.89%
2025-09-04
|
-26.76%
2024-06-04
|
+40.32%
2024-05
|
-28.57%
2024-07
|
451 | 27.9% | 35.7% | |
| Ferreyros (FERREYC1)(BCOR) | 7.85 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
30.00
2015-10-09
|
1.36
2018-11-08
|
52.1M
2018-08-22
|
-
2025-01-02
|
+50.00%
2018-08-10
|
-80.00%
2016-05-13
|
+82.19%
2018-12
|
-74.30%
2016-06
|
1653 | 37.3% | 42.9% | |
| Manila Bulletin Publishing Corp (MB)(MB) | 0.20 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.14
2019-02-13
|
0.17
2024-09-17
|
198.6M
2019-02-13
|
-
2025-01-02
|
+50.00%
2019-02-01
|
-21.57%
2020-06-04
|
+88.24%
2019-02
|
-28.46%
2024-08
|
1777 | 32.4% | 38.3% | |
| Del Monte Pacific Ltd (DMPL)(DMPL) | 4.20 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
18.30
2021-07-26
|
2.13
2020-03-20
|
4.9M
2015-02-12
|
0.0M
2015-11-17
|
+27.51%
2020-06-05
|
-14.85%
2018-07-27
|
+46.48%
2021-04
|
-20.01%
2020-02
|
2533 | 39.9% | 44.8% | |
| Del Monte Pacific Ltd Pref (DMPA1)(DMPA1) | 4.20 | 2025-09-26 | 2017-04-07 |
일일 K
분봉 K
|
11.10
2017-10-04
|
2.60
2025-04-07
|
0.4M
2025-05-09
|
-
2025-01-02
|
+17.65%
2025-05-06
|
-58.80%
2024-09-09
|
+7.37%
2020-09
|
-9.77%
2024-11
|
861 | 31.8% | 31.0% | |
| AC Energy Philippines Inc (ACEN)(ACEN) | 2.43 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
13.00
2021-10-13
|
0.85
2018-11-15
|
562.6M
2023-02-28
|
0.0M
2018-07-06
|
+16.11%
2020-03-24
|
-14.37%
2020-03-11
|
+64.21%
2020-11
|
-29.94%
2021-01
|
2607 | 40.6% | 45.5% | |
| Lepanto Consolidated Mining Co B (LCB)(LCB) | 0.18 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.38
2016-02-12
|
0.06
2020-03-24
|
153.1M
2021-10-15
|
0.0M
2015-04-20
|
+50.00%
2025-06-17
|
-21.09%
2022-08-01
|
+56.08%
2016-02
|
-20.71%
2021-05
|
2167 | 36.1% | 41.6% | |
| Ever Gotesco Resources and Holdings Inc (EVER)(EVER) | 0.22 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.74
2021-06-18
|
0.05
2020-05-14
|
845.6M
2021-06-08
|
0.0M
2015-03-30
|
+48.08%
2020-03-24
|
-27.94%
2021-05-31
|
+179.66%
2021-06
|
-50.88%
2021-07
|
2049 | 30.8% | 36.8% | |
| Dizon Copper Silver Mines Inc (DIZ)(DIZ) | 4.23 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
15.50
2016-12-08
|
1.94
2024-01-24
|
6.0M
2025-05-29
|
-
2025-01-02
|
+41.57%
2022-06-15
|
-29.28%
2022-08-23
|
+57.39%
2016-11
|
-28.80%
2023-03
|
2019 | 37.7% | 46.2% | |
| OceanaGold (OGP)(OGP) | 24.20 | 2025-09-26 | 2024-05-13 |
일일 K
분봉 K
|
22.55
2025-09-09
|
12.28
2024-05-15
|
30.5M
2024-05-13
|
0.0M
2024-06-27
|
+8.74%
2024-05-20
|
-6.92%
2025-04-07
|
+20.00%
2024-05
|
-9.80%
2024-11
|
327 | 48.0% | 43.7% | |
| Anglo Philippine Holdings Corp (APO)(APO) | 0.41 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.69
2016-07-08
|
0.33
2025-02-14
|
146.3M
2019-08-29
|
0.0M
2015-01-21
|
+50.00%
2019-03-04
|
-23.21%
2021-01-21
|
+33.33%
2024-09
|
-30.17%
2024-08
|
2068 | 35.6% | 40.0% | |
| Republic Glass Holdings Corp (REG)(REG) | 3.10 | 2025-09-24 | 2015-01-05 |
일일 K
분봉 K
|
5.85
2017-12-20
|
1.91
2025-02-05
|
20.1M
2024-11-19
|
-
2025-01-27
|
+50.00%
2017-08-03
|
-29.33%
2022-06-22
|
+36.79%
2022-11
|
-27.63%
2024-12
|
1019 | 28.5% | 30.3% | |
| SBS Philippines Corp (SBS)(SBS) | 3.90 | 2025-09-22 | 2015-08-10 |
일일 K
분봉 K
|
11.80
2018-03-09
|
3.20
2024-11-06
|
179.7M
2015-08-11
|
-
2025-03-24
|
+50.00%
2018-03-08
|
-32.27%
2020-03-04
|
+48.20%
2024-12
|
-37.57%
2020-03
|
1886 | 36.3% | 44.7% | |
| Jackstones Inc (JAS)(JAS) | 2.18 | 2025-09-24 | 2015-01-05 |
일일 K
분봉 K
|
5.62
2018-06-27
|
0.72
2023-09-28
|
16.5M
2020-07-03
|
-
2025-01-02
|
+50.00%
2020-06-10
|
-29.91%
2024-03-07
|
+43.22%
2016-08
|
-28.33%
2020-07
|
1598 | 36.1% | 44.6% | |
| Pacificonline Systems Inc (LOTO)(LOTO) | 2.08 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
14.00
2015-07-21
|
1.03
2022-05-16
|
71.8M
2015-08-05
|
0.0M
2016-12-05
|
+34.95%
2023-07-27
|
-51.34%
2017-02-09
|
+107.45%
2023-08
|
-21.25%
2023-10
|
2221 | 35.7% | 42.3% | |
| Vantage Equities Inc (V)(V) | 0.95 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.98
2016-03-31
|
0.68
2024-11-18
|
138.2M
2024-12-17
|
0.0M
2016-03-10
|
+33.71%
2025-03-04
|
-22.61%
2025-03-17
|
+18.99%
2024-05
|
-11.52%
2015-08
|
1476 | 28.3% | 33.9% | |
| Bloomberry Resorts Corp (BLOOM)(BLOOM) | 4.10 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
14.86
2018-03-16
|
2.60
2025-04-07
|
279.8M
2025-06-10
|
0.1M
2022-01-20
|
+18.89%
2025-04-25
|
-18.50%
2020-03-11
|
+62.75%
2016-06
|
-28.83%
2024-11
|
2611 | 45.0% | 49.5% | |
| Haus Talk Inc (HTI)(HTI) | 0.99 | 2025-09-26 | 2022-01-17 |
일일 K
분봉 K
|
1.73
2022-01-17
|
0.75
2022-09-30
|
220.6M
2022-01-17
|
0.0M
2022-11-07
|
+11.49%
2022-06-27
|
-8.42%
2022-07-29
|
+16.85%
2023-07
|
-21.88%
2022-01
|
862 | 32.8% | 34.8% | |
| Cosco Capital Inc (COSCO)(COSCO) | 7.29 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
9.76
2015-03-02
|
3.76
2022-09-28
|
61.4M
2024-01-19
|
0.0M
2020-01-22
|
+8.94%
2020-06-10
|
-14.72%
2020-03-12
|
+21.25%
2023-04
|
-23.39%
2020-03
|
2611 | 43.1% | 44.6% | |
| Geograce Resources Philippines Inc (GEO)(GEO) | 0.14 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.63
2021-02-18
|
0.03
2023-12-28
|
200.6M
2020-07-01
|
-
2025-01-02
|
+49.08%
2019-01-28
|
-16.50%
2022-03-21
|
+112.99%
2024-05
|
-40.50%
2023-07
|
2389 | 32.0% | 39.8% | |
| Discovery World Corp (DWC)(DWC) | 1.11 | 2025-09-23 | 2015-01-06 |
일일 K
분봉 K
|
7.20
2021-02-11
|
1.00
2025-06-03
|
22.1M
2024-01-22
|
-
2025-01-02
|
+49.82%
2017-08-14
|
-17.58%
2020-09-16
|
+44.79%
2021-01
|
-29.96%
2021-03
|
1534 | 34.2% | 43.9% | |
| DM WENCESLAO (DMW) | 5.31 | 2025-09-26 | 2018-06-29 |
일일 K
분봉 K
|
12.46
2019-04-02
|
4.20
2023-12-28
|
43.6M
2018-06-29
|
0.0M
2024-06-04
|
+12.23%
2024-03-20
|
-9.66%
2023-09-06
|
+26.67%
2020-12
|
-19.54%
2020-03
|
1761 | 36.9% | 38.8% | |
| Island Information and Technology Inc (IS)(IS) | 0.09 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.49
2015-01-07
|
0.05
2025-07-07
|
696.5M
2018-06-20
|
0.0M
2019-12-09
|
+46.36%
2015-02-05
|
-34.91%
2015-02-04
|
+44.37%
2016-02
|
-20.34%
2016-09
|
1530 | 34.4% | 46.9% | |
| Apollo Global Capital Inc (APL)(APL) | 0.01 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
7.80
2016-05-18
|
0.00
2024-12-17
|
20,927.0M
2023-05-19
|
0.0M
2016-05-10
|
+50.00%
2025-01-03
|
-98.85%
2016-09-30
|
+146.15%
2020-12
|
-98.94%
2016-10
|
2543 | 28.4% | 34.6% | |
| Cityland Development Corp (CDC)(CDC) | 0.59 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.48
2016-11-29
|
0.56
2025-06-04
|
102.3M
2018-07-11
|
0.0M
2015-01-09
|
+18.28%
2021-01-29
|
-13.24%
2020-02-07
|
+33.33%
2016-11
|
-19.96%
2021-07
|
2327 | 32.0% | 34.5% | |
| Basic Energy Corp (BSC)(BSC) | 0.12 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2.15
2021-01-20
|
0.11
2025-05-30
|
1,430.4M
2021-01-28
|
0.0M
2015-04-29
|
+50.00%
2021-01-14
|
-29.59%
2021-01-21
|
+62.07%
2020-12
|
-40.00%
2021-07
|
2484 | 32.4% | 41.0% | |
| RASLAG Corp (ASLAG)(ASLAG) | 0.91 | 2025-09-26 | 2022-06-06 |
일일 K
분봉 K
|
2.48
2022-06-06
|
0.85
2025-08-07
|
256.3M
2022-06-06
|
0.0M
2023-08-22
|
+13.16%
2024-07-10
|
-10.08%
2024-08-20
|
+17.31%
2024-10
|
-18.52%
2024-11
|
774 | 33.3% | 42.8% | |
| Premiere Entertainment Inc (PHA)(PHA) | 0.23 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3.45
2021-03-03
|
0.12
2025-03-04
|
642.1M
2019-01-29
|
-
2025-05-16
|
+50.00%
2019-01-22
|
-28.97%
2021-01-26
|
+395.38%
2019-01
|
-38.55%
2021-07
|
2492 | 35.0% | 44.4% | |
| Citystate Savings Bank Inc (CSB)(CSB) | 16.50 | 2025-09-25 | 2015-01-28 |
일일 K
분봉 K
|
24.30
2025-09-03
|
3.50
2018-10-09
|
3.6M
2020-10-27
|
-
2025-01-21
|
+50.00%
2024-05-15
|
-29.88%
2024-05-13
|
+42.45%
2021-01
|
-29.88%
2024-08
|
613 | 30.5% | 37.7% | |
| Century Pacific Food Inc (CNPF)(CNPF) | 37.20 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
45.50
2024-12-13
|
9.41
2020-03-19
|
41.7M
2023-09-26
|
0.0M
2018-11-28
|
+15.94%
2020-03-09
|
-22.46%
2020-03-02
|
+19.24%
2018-11
|
-10.94%
2024-06
|
2609 | 44.0% | 43.9% | |
| Asian Terminals Inc (ATI)(ATI) | 31.10 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
30.00
2025-07-07
|
10.00
2016-01-21
|
10.0M
2022-05-23
|
0.0M
2015-02-04
|
+17.15%
2018-06-04
|
-14.60%
2015-05-26
|
+33.08%
2019-05
|
-15.21%
2019-07
|
1984 | 37.2% | 36.2% | |
| Chelsea Logistics and Infrastracture Holdings Corp (C)(C) | 1.04 | 2025-09-26 | 2017-08-08 |
일일 K
분봉 K
|
11.22
2017-08-08
|
0.89
2023-08-09
|
136.4M
2017-08-08
|
0.0M
2022-12-15
|
+28.59%
2018-10-18
|
-16.60%
2020-03-12
|
+33.64%
2020-09
|
-28.11%
2020-02
|
1916 | 38.5% | 49.9% | |
| Axelum Resources Corp (AXLM)(AXLM) | 1.77 | 2025-09-26 | 2019-10-07 |
일일 K
분봉 K
|
5.30
2019-10-07
|
1.75
2020-03-19
|
211.0M
2020-08-19
|
0.0M
2023-10-20
|
+32.82%
2024-10-01
|
-17.09%
2020-03-05
|
+30.37%
2020-08
|
-19.44%
2019-12
|
1410 | 38.3% | 45.1% | |
| National Reinsurance Corporation of the Philippines (NRCP)(NRCP) | 0.71 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.93
2018-02-23
|
0.34
2024-05-29
|
190.7M
2020-08-10
|
0.0M
2015-03-05
|
+40.00%
2024-03-20
|
-25.89%
2024-03-21
|
+58.00%
2024-09
|
-25.32%
2024-11
|
2064 | 32.8% | 37.5% | |
| GT Capital Holdings Inc (GTCAP)(GTCAP) | 598.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1,577.05
2016-08-10
|
287.69
2020-03-19
|
9.3M
2022-11-29
|
0.0M
2022-07-26
|
+15.32%
2020-05-27
|
-14.46%
2020-03-17
|
+33.64%
2020-11
|
-43.59%
2020-03
|
2611 | 47.1% | 47.0% | |
| Phoenix Petroleum Philippines Inc (PNX4)(PNX4) | 177.90 | 2024-05-16 | 2019-11-07 |
일일 K
분봉 K
|
1,055.00
2020-02-13
|
150.00
2023-09-04
|
0.1M
2020-08-19
|
-
2024-05-16
|
+50.00%
2023-09-13
|
-28.61%
2023-05-05
|
+21.92%
2022-08
|
-45.80%
2022-12
|
965 | 33.8% | 37.8% | |
| Manulife Financial(MFC) | 1,850.00 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
2,086.00
2024-11-19
|
520.00
2016-08-17
|
0.0M
2017-09-20
|
-
2025-05-15
|
+28.00%
2024-03-13
|
-26.30%
2023-08-08
|
+23.04%
2024-05
|
-21.82%
2023-10
|
1527 | 34.6% | 35.5% | |
| COL Financial Group Inc (COL)(COL) | 1.50 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
18.09
2017-04-21
|
1.43
2025-08-26
|
300.3M
2021-09-24
|
0.0M
2018-07-09
|
+15.53%
2021-01-07
|
-90.13%
2018-09-11
|
+23.19%
2020-12
|
-89.72%
2018-12
|
2519 | 35.5% | 39.6% | |
| Vista Land (VLL2A) | 92.35 | 2025-09-26 | 2024-10-04 |
일일 K
분봉 K
|
148.50
2025-01-02
|
85.00
2025-05-20
|
0.2M
2025-05-23
|
0.0M
2025-01-13
|
+45.59%
2025-01-02
|
-24.65%
2025-01-03
|
+1.50%
2024-11
|
0.20%
2024-12
|
156 | 32.1% | 28.8% | |
| Apex Mining Co Inc (APX)(APX) | 9.59 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
8.45
2025-09-11
|
0.55
2020-03-19
|
198.7M
2020-10-16
|
0.0M
2015-03-16
|
+43.33%
2016-04-27
|
-18.94%
2016-04-28
|
+57.21%
2016-06
|
-29.09%
2017-02
|
2563 | 41.4% | 47.1% | |
| Lepanto Consolidated Mining Co (LC)(LC) | 0.17 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.33
2016-02-12
|
0.06
2024-09-18
|
682.9M
2025-06-18
|
0.0M
2020-01-28
|
+49.43%
2025-06-17
|
-19.37%
2021-01-20
|
+70.73%
2016-02
|
-23.88%
2022-09
|
2578 | 35.3% | 42.2% | |
| AgriNurture Inc (ANI)(ANI) | 0.44 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
18.32
2018-10-03
|
0.42
2025-08-27
|
22.8M
2025-09-11
|
-
2025-05-16
|
+47.37%
2015-09-02
|
-37.60%
2020-01-30
|
+125.53%
2015-11
|
-47.71%
2023-11
|
2563 | 41.6% | 46.1% | |
| STI Education Systems Holdings Inc (STI)(STI) | 1.43 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.93
2017-11-06
|
0.28
2020-05-26
|
173.8M
2015-12-01
|
0.0M
2015-06-03
|
+24.29%
2018-07-26
|
-13.46%
2020-02-06
|
+36.36%
2024-02
|
-25.93%
2020-03
|
2555 | 32.9% | 37.0% | |
| Roxas and Co Inc (RCI)(RCI) | 3.87 | 2025-09-26 | 2015-01-08 |
일일 K
분봉 K
|
4.95
2018-02-21
|
0.42
2023-08-18
|
139.5M
2015-04-23
|
0.0M
2015-03-24
|
+50.00%
2018-01-31
|
-49.78%
2018-01-29
|
+175.81%
2024-03
|
-37.38%
2015-04
|
2072 | 38.0% | 44.2% | |
| Centro Escolar University (CEU)(CEU) | 15.30 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
19.40
2025-07-08
|
4.62
2022-11-23
|
9.2M
2021-02-15
|
0.0M
2015-03-05
|
+17.28%
2024-04-25
|
-23.73%
2018-05-22
|
+22.16%
2023-01
|
-22.26%
2022-11
|
1666 | 34.6% | 38.5% | |
| Aboitiz Equity Ventures Inc (AEV)(AEV) | 30.95 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
84.40
2016-07-20
|
26.70
2020-03-19
|
155.9M
2024-05-31
|
0.1M
2023-11-13
|
+12.78%
2020-03-31
|
-14.86%
2020-04-08
|
+20.77%
2019-01
|
-17.86%
2021-03
|
2611 | 46.5% | 46.3% | |
| A Brown Company Inc Preferred Series C (BRNPC)(BRNPC) | 104.50 | 2025-09-26 | 2024-02-23 |
일일 K
분봉 K
|
110.00
2025-08-04
|
95.30
2024-11-04
|
0.0M
2025-01-02
|
0.0M
2024-08-13
|
+11.64%
2024-08-20
|
-11.17%
2024-08-14
|
+9.96%
2024-11
|
-0.98%
2024-05
|
303 | 34.0% | 29.4% | |
| Vitarich Corp (VITA)(VITA) | 0.56 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
4.20
2018-04-19
|
0.42
2024-04-19
|
387.0M
2020-06-18
|
0.0M
2023-04-03
|
+44.58%
2016-03-11
|
-18.57%
2025-04-07
|
+97.33%
2016-08
|
-24.86%
2016-12
|
2593 | 38.1% | 40.6% | |
| Global-Estate Resorts Inc (GERI)(GERI) | 0.62 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.91
2017-07-14
|
0.50
2025-03-27
|
116.1M
2017-07-14
|
0.0M
2020-01-03
|
+46.15%
2021-06-14
|
-16.85%
2024-05-14
|
+28.38%
2023-12
|
-23.00%
2020-03
|
2429 | 31.7% | 38.5% | |
| Suntrust Home Developers Inc (SUN)(SUN) | 0.63 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2.60
2021-01-15
|
0.57
2025-08-01
|
816.8M
2019-10-23
|
0.0M
2015-07-07
|
+50.00%
2015-07-14
|
-18.75%
2015-06-10
|
+92.13%
2019-10
|
-22.22%
2020-03
|
2329 | 35.1% | 40.1% | |