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 | ||||||
| KOSDAQ Standard (KQSTAND)(KQSTAND) | 1,347.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,227.38
2021-11-22
|
830.75
2020-03-19
|
3,857.7M
2021-02-17
|
0.2M
2017-08-04
|
+8.66%
2020-03-20
|
-13.13%
2020-03-19
|
+19.15%
2020-04
|
-23.01%
2018-10
|
2628 | 54.4% | 45.5% | |
| 코스닥 (KQ11)(KQ11) | 835.19 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,062.03
2021-08-06
|
419.55
2020-03-19
|
5,067.8M
2021-02-17
|
0.4M
2015-01-02
|
+9.20%
2020-03-20
|
-11.71%
2020-03-19
|
+16.91%
2020-04
|
-20.56%
2018-10
|
2628 | 54.4% | 45.4% | |
| KOSDAQ Manufacturing (KQ12)(KQ12) | 2,595.71 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,459.31
2021-09-08
|
1,375.78
2020-03-19
|
1,443.5M
2021-03-10
|
0.1M
2015-01-02
|
+8.64%
2020-03-20
|
-11.91%
2020-03-19
|
+17.81%
2018-01
|
-22.02%
2018-10
|
2628 | 53.1% | 46.7% | |
| KOSPI Medium Sized (KS62)(KS62) | 3,520.84 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,670.86
2021-09-16
|
1,336.38
2020-03-23
|
772.2M
2021-06-08
|
0.0M
2015-12-04
|
+7.66%
2020-03-20
|
-11.92%
2020-03-19
|
+19.86%
2020-04
|
-18.21%
2018-10
|
2629 | 53.7% | 46.1% | |
| KRX Semiconductor (KRXSEM)(KRXSEM) | 4,713.27 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,789.41
2024-07-11
|
1,466.11
2016-02-12
|
172.3M
2023-07-03
|
0.0M
2016-04-19
|
+13.16%
2020-03-24
|
-11.64%
2024-08-02
|
+18.99%
2019-12
|
-20.86%
2022-06
|
2630 | 51.0% | 48.9% | |
| KOSDAQ Transportation (KQ20)(KQ20) | 2,744.97 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,516.41
2023-04-21
|
1,627.87
2020-03-19
|
222.3M
2020-04-27
|
0.0M
2016-07-19
|
+11.08%
2020-03-20
|
-21.91%
2023-04-24
|
+24.38%
2020-04
|
-50.57%
2023-04
|
2628 | 50.2% | 49.7% | |
| 코스피지수 (KS11)(KS11) | 3,386.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,344.70
2025-09-11
|
1,439.43
2020-03-19
|
3,455.5M
2021-02-19
|
0.8M
2022-03-30
|
+8.60%
2020-03-24
|
-8.77%
2024-08-02
|
+15.55%
2020-04
|
-13.22%
2018-10
|
2629 | 53.5% | 46.3% | |
| Korea Exchange 300 Equity (KRX300)(KRX300) | 2,132.71 | 2025-09-26 | 2018-02-05 |
일일 K
분봉 K
|
2,078.67
2025-09-11
|
895.67
2020-03-19
|
661.8M
2021-01-11
|
84.8M
2018-11-23
|
+8.94%
2020-03-24
|
-9.27%
2024-08-01
|
+13.98%
2020-04
|
-12.75%
2018-10
|
1868 | 53.3% | 46.4% | |
| KOSPI Large Sized (KS61)(KS61) | 3,429.54 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,366.85
2025-09-11
|
1,443.81
2020-03-19
|
382.4M
2021-01-11
|
0.0M
2017-01-02
|
+8.99%
2020-03-24
|
-8.74%
2024-08-02
|
+14.74%
2020-04
|
-12.25%
2020-03
|
2629 | 52.9% | 46.9% | |
| 코스피 200 (KS200)(KS200) | 468.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
454.78
2025-09-11
|
196.27
2020-03-19
|
623.0M
2022-05-06
|
0.0M
2017-01-02
|
+9.15%
2020-03-24
|
-9.12%
2024-08-02
|
+14.05%
2020-04
|
-12.41%
2020-03
|
2629 | 52.9% | 46.6% | |
| S(SPKRDAE) | 6,202.51 | 2025-09-26 | 2016-06-24 |
일일 K
분봉 K
|
6,033.31
2025-09-11
|
3,676.42
2016-06-24
|
-
2025-01-02
|
-
2025-01-02
|
+4.45%
2023-11-06
|
-5.20%
2024-08-02
|
+9.65%
2020-12
|
-5.82%
2022-01
|
2266 | 53.0% | 46.8% | |
| KRX 100 (KRX100)(KRX100) | 7,262.35 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,173.96
2021-01-11
|
3,174.98
2020-03-19
|
347.2M
2021-01-11
|
0.0M
2017-01-02
|
+9.27%
2020-03-24
|
-9.13%
2024-08-02
|
+13.99%
2020-04
|
-12.38%
2020-03
|
2629 | 52.8% | 47.1% | |
| KRX Steel (KRXSTL)(KRXSTL) | 2,297.37 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,672.39
2025-07-23
|
702.78
2020-03-23
|
268.5M
2022-03-30
|
0.0M
2015-01-12
|
+9.49%
2020-03-24
|
-10.80%
2024-10-29
|
+24.57%
2021-04
|
-20.85%
2022-06
|
2630 | 49.2% | 50.6% | |
| KOSPI 100 (KS100)(KS100) | 3,525.96 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,442.14
2021-01-11
|
1,514.08
2020-03-19
|
360.4M
2021-01-11
|
0.0M
2017-01-02
|
+9.22%
2020-03-24
|
-9.10%
2024-08-02
|
+13.90%
2020-04
|
-12.39%
2020-03
|
2629 | 53.1% | 46.7% | |
| KOSPI 200 Energy (KS200ENER) | 1,178.21 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,320.84
2021-02-05
|
635.41
2020-03-19
|
83.7M
2020-09-04
|
0.0M
2015-09-07
|
+14.19%
2020-03-20
|
-15.38%
2020-03-19
|
+20.98%
2020-04
|
-15.72%
2022-09
|
2630 | 50.7% | 49.1% | |
| 코스피 50 (KS50)(KS50) | 3,243.98 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,173.43
2021-01-11
|
1,339.48
2015-08-24
|
245.8M
2021-01-11
|
0.0M
2016-11-25
|
+9.39%
2020-03-24
|
-9.03%
2024-08-02
|
+13.57%
2020-04
|
-12.76%
2022-06
|
2645 | 52.1% | 47.1% | |
| KOSDAQ Metal Product (KQ28)(KQ28) | 1,953.71 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,166.35
2023-04-18
|
801.53
2020-03-19
|
297.4M
2021-06-07
|
0.0M
2017-12-28
|
+9.62%
2018-05-28
|
-15.36%
2020-03-19
|
+21.71%
2023-03
|
-24.35%
2020-03
|
2628 | 52.2% | 47.7% | |
| KOSDAQ Paper Wood Products (KQ23)(KQ23) | 8,444.20 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
24,503.91
2021-11-16
|
2,650.88
2015-01-02
|
170.2M
2019-05-14
|
0.0M
2016-01-28
|
+16.65%
2024-02-06
|
-11.12%
2020-03-13
|
+43.91%
2015-03
|
-22.27%
2022-06
|
2628 | 49.1% | 50.7% | |
| KOSDAQ Mid 300 (KQ300)(KQ300) | 771.54 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
991.91
2021-08-10
|
375.54
2020-03-19
|
2,231.5M
2021-02-17
|
0.1M
2015-12-21
|
+9.18%
2020-03-20
|
-13.19%
2020-03-19
|
+20.13%
2020-04
|
-21.44%
2018-10
|
2628 | 55.1% | 44.7% | |
| KOSDAQ Vehicles Components (KQ32)(KQ32) | 4,394.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9,414.36
2018-05-29
|
2,947.38
2024-12-09
|
510.1M
2019-10-02
|
0.0M
2015-08-10
|
+14.74%
2019-10-21
|
-12.44%
2024-08-05
|
+51.89%
2019-10
|
-25.85%
2018-10
|
2628 | 50.8% | 49.0% | |
| KOSPI 200 Future (FKS200)(FKS200) | 2,311.99 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,287.85
2025-09-12
|
956.67
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+10.33%
2020-03-24
|
-9.89%
2024-08-01
|
+14.63%
2020-04
|
-12.66%
2020-03
|
2649 | 53.7% | 45.3% | |
| KOSDAQ Construction (KQ14)(KQ14) | 73.48 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
135.34
2016-01-15
|
44.30
2020-03-23
|
305.1M
2018-11-09
|
0.0M
2017-02-15
|
+28.49%
2016-01-15
|
-17.33%
2016-01-19
|
+16.69%
2022-03
|
-20.96%
2018-10
|
2628 | 51.0% | 48.6% | |
| KOSPI 200 Steels (KS200STL) | 1,141.31 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,320.94
2025-07-30
|
369.16
2020-03-23
|
44.8M
2021-05-11
|
0.0M
2016-09-26
|
+10.40%
2024-10-23
|
-10.98%
2024-10-29
|
+23.65%
2021-04
|
-20.76%
2022-06
|
2630 | 49.4% | 50.3% | |
| KOSPI 200 Heavy Industries (KS200SHIP)(KS200SHIP) | 1,145.99 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,180.84
2025-09-11
|
127.02
2020-03-20
|
185.0M
2020-11-23
|
0.0M
2017-01-02
|
+10.02%
2020-03-25
|
-12.98%
2020-03-19
|
+21.03%
2020-11
|
-26.17%
2020-03
|
2630 | 50.7% | 49.1% | |
| KOSDAQ Small (KQSM)(KQSM) | 2,557.57 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,801.86
2021-07-15
|
1,352.15
2020-03-19
|
3,640.4M
2021-04-23
|
0.2M
2015-01-09
|
+6.92%
2020-03-20
|
-13.98%
2020-03-19
|
+18.76%
2020-04
|
-21.66%
2018-10
|
2628 | 57.0% | 42.8% | |
| KRX Machinery (KRXMACH) | 1,254.78 | 2025-09-26 | 2016-09-05 |
일일 K
분봉 K
|
1,288.79
2025-09-11
|
231.93
2020-03-20
|
583.2M
2021-06-08
|
0.0M
2022-04-28
|
+15.69%
2023-11-06
|
-12.91%
2020-03-19
|
+23.00%
2023-11
|
-25.40%
2020-03
|
2215 | 50.8% | 48.8% | |
| KOSPI 200 Covered Call (KS200CC)(KS200CC) | 439.79 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
437.62
2021-06-25
|
244.47
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+8.71%
2020-03-24
|
-9.10%
2024-08-02
|
+13.27%
2020-04
|
-11.75%
2022-06
|
2649 | 53.9% | 45.7% | |
| 코스피200 선물 (F) - 2025년 6월 () | 469.40 | 2025-09-25 | 2022-03-29 |
일일 K
분봉 K
|
444.85
2025-07-30
|
280.00
2022-09-30
|
0.6M
2024-08-05
|
0.1M
2025-07-14
|
+6.53%
2025-04-09
|
-9.89%
2024-08-02
|
+9.41%
2023-01
|
-12.16%
2022-06
|
767 | 52.4% | 46.8% | |
| KOSDAQ Electric Electronics (KQ30)(KQ30) | 1,305.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,786.38
2023-07-26
|
480.62
2020-03-19
|
346.4M
2024-07-09
|
0.0M
2015-01-15
|
+21.82%
2023-11-06
|
-12.68%
2023-07-27
|
+32.45%
2023-07
|
-21.26%
2022-01
|
2628 | 53.1% | 46.7% | |
| KOSDAQ Medical Precision Machines (KQ31)(KQ31) | 2,151.11 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,568.94
2023-09-12
|
770.14
2020-03-19
|
247.4M
2021-07-14
|
0.0M
2015-01-02
|
+10.88%
2020-03-20
|
-14.46%
2020-03-19
|
+18.72%
2015-06
|
-21.56%
2018-10
|
2628 | 52.8% | 47.0% | |
| KOSDAQ Other Manufacturing (KQ33)(KQ33) | 680.07 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,138.03
2015-07-17
|
589.61
2024-11-15
|
144.5M
2023-02-15
|
0.0M
2015-01-06
|
+15.22%
2020-03-20
|
-13.25%
2020-03-19
|
+19.02%
2015-05
|
-23.69%
2018-10
|
2628 | 49.2% | 50.6% | |
| KRX Securities (KRXSEC)(KRXSEC) | 1,396.58 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,573.23
2025-07-15
|
330.30
2020-03-23
|
565.9M
2021-04-07
|
0.0M
2015-11-12
|
+17.24%
2020-03-25
|
-14.69%
2020-03-19
|
+22.51%
2018-01
|
-18.33%
2018-10
|
2630 | 49.8% | 49.9% | |
| KOSDAQ Venture (KQVENTU)(KQVENTU) | 1,411.49 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,269.42
2021-09-27
|
854.66
2020-03-19
|
717.2M
2020-11-24
|
0.0M
2015-08-04
|
+8.86%
2020-03-20
|
-13.27%
2020-03-19
|
+19.29%
2020-04
|
-23.56%
2018-10
|
2628 | 54.0% | 45.9% | |
| KOSPI 200 Protective Put (KS200PP)(KS200PP) | 213.92 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
225.40
2021-01-11
|
121.91
2016-02-12
|
-
2025-01-02
|
-
2025-01-02
|
+4.87%
2023-11-06
|
-3.48%
2025-08-01
|
+11.09%
2020-11
|
-10.68%
2018-10
|
2649 | 50.7% | 48.7% | |
| KOSPI 200 IT (KS200IT)(KS200IT) | 3,836.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,283.90
2021-01-25
|
1,158.17
2015-08-24
|
128.7M
2021-01-11
|
0.0M
2016-11-25
|
+11.30%
2020-03-24
|
-9.56%
2024-08-02
|
+19.11%
2020-12
|
-15.70%
2020-03
|
2630 | 52.0% | 47.8% | |
| Leverage KOSPI 200 (LEVKS200)(LEVKS200) | 451.77 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
554.40
2021-01-11
|
112.93
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+18.30%
2020-03-24
|
-18.27%
2024-08-02
|
+29.28%
2020-04
|
-26.13%
2020-03
|
2632 | 52.8% | 46.8% | |
| SF KOSPI 200 Leveraged 1.5 (SFKS200L15X)(SFKS200L15X) | 2,887.76 | 2025-09-26 | 2017-04-17 |
일일 K
분봉 K
|
2,896.11
2021-01-11
|
847.04
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+14.32%
2020-03-24
|
-14.06%
2024-08-02
|
+21.85%
2020-04
|
-19.32%
2020-03
|
2083 | 53.5% | 46.1% | |