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 | ||||||
| 에셋플러스 에셋플러스 차이나일등기업포커스10액티브증권상장지수투자신탁(주식) (474920)(474920) | 19,100.00 | 2025-09-26 | 2024-01-16 |
일일 K
분봉 K
|
19,000.00
2025-08-27
|
9,150.00
2024-02-02
|
0.3M
2024-01-18
|
0.0M
2024-09-06
|
+5.84%
2024-09-23
|
-12.41%
2025-04-07
|
+24.76%
2024-09
|
-6.78%
2024-01
|
400 | 52.5% | 44.0% | |
| 한국투자 ACE 레버리지증권상장지수투자신탁(주식-파생형) (152500)(152500) | 11,980.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12,230.00
2021-01-11
|
2,385.00
2020-03-19
|
1.7M
2015-05-13
|
0.0M
2024-08-30
|
+20.55%
2020-03-20
|
-18.30%
2024-08-01
|
+29.82%
2020-04
|
-26.08%
2020-03
|
2637 | 52.0% | 44.6% | |
| NH-Amundi HANARO 코스닥150선물레버리지증권상장지수투자신탁[주식-파생형] (306530)(306530) | 9,475.00 | 2025-09-26 | 2018-09-18 |
일일 K
분봉 K
|
16,345.00
2023-07-26
|
3,130.00
2020-03-19
|
0.3M
2020-03-13
|
0.0M
2021-04-23
|
+28.31%
2023-11-01
|
-21.45%
2024-08-05
|
+27.72%
2020-12
|
-36.51%
2018-10
|
1711 | 50.7% | 48.3% | |
| 한화 PLUS 차이나AI테크TOP10증권상장지수투자신탁(주식) (0047N0)(0047N0) | 12,560.00 | 2025-09-26 | 2025-05-13 |
일일 K
분봉 K
|
10,980.00
2025-08-26
|
9,450.00
2025-06-02
|
0.7M
2025-05-20
|
0.0M
2025-08-11
|
+3.33%
2025-08-25
|
-3.74%
2025-05-26
|
-
-
|
-
-
|
81 | 46.9% | 43.2% | |
| IBK ITF K-AI반도체코어테크증권상장지수투자신탁[주식] (0005G0)(0005G0) | 14,645.00 | 2025-09-26 | 2025-01-21 |
일일 K
분봉 K
|
13,095.00
2025-08-18
|
8,410.00
2025-04-09
|
0.0M
2025-07-15
|
0.0M
2025-04-14
|
+7.70%
2025-04-10
|
-6.96%
2025-04-07
|
-
-
|
-
-
|
153 | 54.9% | 41.2% | |
| KB RISE 글로벌수소경제Indxx증권상장지수투자신탁(주식) (417450)(417450) | 10,435.00 | 2025-09-26 | 2022-02-15 |
일일 K
분봉 K
|
12,335.00
2022-04-05
|
5,570.00
2025-04-08
|
0.3M
2024-07-10
|
0.0M
2023-08-21
|
+8.67%
2022-07-26
|
-7.51%
2024-08-01
|
+20.26%
2024-05
|
-16.37%
2022-09
|
875 | 47.3% | 49.9% | |
| 삼성액티브 KoAct 미국뇌질환치료제액티브증권상장지수투자신탁[주식] (490330)(490330) | 9,670.00 | 2025-09-26 | 2024-09-03 |
일일 K
분봉 K
|
11,595.00
2024-11-12
|
8,065.00
2025-04-11
|
0.3M
2024-09-23
|
0.0M
2025-05-16
|
+4.40%
2025-04-18
|
-5.57%
2025-04-07
|
+6.74%
2024-10
|
-6.08%
2024-09
|
244 | 47.5% | 48.8% | |
| 삼성 KODEX 반도체레버리지증권상장지수투자신탁[주식-파생형] (494310)(494310) | 16,805.00 | 2025-09-26 | 2024-10-22 |
일일 K
분봉 K
|
12,495.00
2025-08-13
|
6,170.00
2025-04-09
|
3.2M
2025-06-26
|
0.0M
2024-10-29
|
+14.25%
2025-04-10
|
-14.78%
2025-04-07
|
+13.53%
2024-12
|
-28.48%
2024-11
|
215 | 53.5% | 44.2% | |
| 삼성 KODEX 아시아AI반도체exChina액티브증권상장지수투자신탁[주식] (446690)(446690) | 21,670.00 | 2025-09-26 | 2023-02-01 |
일일 K
분봉 K
|
21,655.00
2024-07-11
|
9,800.00
2023-02-01
|
3.0M
2023-11-22
|
0.0M
2025-03-26
|
+6.34%
2025-04-10
|
-9.62%
2025-04-07
|
+16.13%
2024-02
|
-11.22%
2024-07
|
640 | 51.7% | 45.8% | |
| TIGER 2차전지TOP10레버리지 (412570)(412570) | 1,030.00 | 2025-09-26 | 2021-12-15 |
일일 K
분봉 K
|
20,500.00
2023-07-26
|
668.00
2025-05-26
|
15.2M
2025-07-24
|
0.0M
2022-09-22
|
+54.72%
2023-10-26
|
-23.15%
2023-10-27
|
+43.35%
2022-10
|
-36.44%
2023-10
|
898 | 45.9% | 52.1% | |
| 미래에셋 TIGER 일본반도체FACTSET증권상장지수투자신탁(주식) (465660)(465660) | 14,635.00 | 2025-09-26 | 2023-09-19 |
일일 K
분봉 K
|
16,360.00
2024-03-07
|
8,775.00
2025-04-07
|
1.2M
2025-07-16
|
0.0M
2025-03-26
|
+9.23%
2024-08-06
|
-13.01%
2024-08-05
|
+20.52%
2023-11
|
-9.33%
2024-04
|
482 | 52.5% | 46.1% | |
| 미래에셋 TIGER 200에너지화학레버리지증권상장지수투자신탁(주식-파생형) (243890)(243890) | 5,100.00 | 2025-09-26 | 2016-05-13 |
일일 K
분봉 K
|
27,765.00
2021-02-05
|
2,405.00
2020-03-19
|
1.2M
2017-10-13
|
0.0M
2016-12-27
|
+26.18%
2020-03-19
|
-29.44%
2020-03-18
|
+45.38%
2020-04
|
-33.33%
2020-03
|
2299 | 48.9% | 49.5% | |
| Shinhan Investment Shinhan Inverse 2X Gold Futures 38 (Q500038)(Q500038) | 1,753.00 | 2025-09-26 | 2018-06-26 |
일일 K
분봉 K
|
13,195.00
2018-08-16
|
1,892.00
2025-09-04
|
0.3M
2020-04-07
|
0.0M
2021-03-23
|
+20.00%
2025-04-18
|
-20.04%
2025-04-21
|
+22.26%
2023-02
|
-18.23%
2022-11
|
1611 | 46.1% | 50.7% | |
| 미래에셋 TIGER 반도체TOP10레버리지증권상장지수투자신탁(주식-파생형) (488080)(488080) | 9,145.00 | 2025-09-26 | 2024-07-23 |
일일 K
분봉 K
|
10,435.00
2024-07-23
|
3,510.00
2025-04-09
|
1.2M
2024-11-13
|
0.1M
2024-12-24
|
+14.17%
2025-04-10
|
-22.54%
2024-08-02
|
+14.23%
2024-12
|
-26.78%
2024-11
|
273 | 49.8% | 47.3% | |
| KODEX 2차전지산업레버리지 (462330)(462330) | 992.00 | 2025-09-26 | 2023-07-04 |
일일 K
분봉 K
|
19,650.00
2023-07-26
|
621.00
2025-05-27
|
72.3M
2025-08-05
|
0.1M
2023-09-05
|
+50.83%
2023-11-01
|
-21.99%
2023-11-02
|
+41.54%
2023-11
|
-34.04%
2024-11
|
547 | 41.9% | 54.3% | |
| 브이아이 FOCUS KRX300증권상장지수투자신탁[주식] (292730)(292730) | 22,565.00 | 2025-09-26 | 2018-03-26 |
일일 K
분봉 K
|
21,810.00
2025-08-18
|
9,475.00
2020-03-23
|
0.1M
2024-03-27
|
-
2025-01-09
|
+9.44%
2020-03-24
|
-9.37%
2024-08-05
|
+14.02%
2020-11
|
-13.04%
2018-10
|
1707 | 51.8% | 45.8% | |
| 키움 KIWOOM 100증권상장지수투자신탁[주식] (153270)(153270) | 35,225.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34,870.00
2021-01-11
|
15,595.00
2020-03-19
|
4.6M
2018-11-29
|
0.0M
2015-01-05
|
+9.14%
2020-03-24
|
-9.03%
2024-08-02
|
+12.84%
2020-11
|
-12.17%
2020-03
|
2613 | 52.2% | 46.5% | |
| 미래에셋 TIGER 200IT레버리지증권상장지수투자신탁(주식-파생형) (243880)(243880) | 44,635.00 | 2025-09-26 | 2016-05-13 |
일일 K
분봉 K
|
85,000.00
2021-01-26
|
7,115.00
2018-12-27
|
0.4M
2017-03-28
|
0.0M
2016-07-19
|
+22.87%
2020-03-22
|
-16.76%
2020-03-18
|
+42.87%
2020-12
|
-29.18%
2020-03
|
2307 | 51.9% | 46.9% | |
| 삼성 KODEX KRX300레버리지증권상장지수투자신탁[주식-파생형] (306950)(306950) | 22,610.00 | 2025-09-26 | 2018-10-16 |
일일 K
분봉 K
|
24,275.00
2021-01-11
|
4,695.00
2020-03-23
|
2.3M
2018-10-19
|
0.0M
2024-03-18
|
+20.26%
2020-03-22
|
-20.92%
2024-08-01
|
+30.10%
2020-04
|
-25.87%
2020-03
|
1699 | 52.9% | 46.1% | |
| KINDEX 러시아MSCI(합성) (265690)(265690) | 8,535.00 | 2025-09-26 | 2017-03-21 |
일일 K
분봉 K
|
38,725.00
2021-10-12
|
8,535.00
2024-12-27
|
1.7M
2022-02-25
|
-
2025-01-02
|
+7.19%
2020-03-20
|
-29.97%
2022-03-03
|
+18.69%
2020-11
|
-36.39%
2022-03
|
1407 | 46.8% | 38.2% | |