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 | ||||||
| KOSPI Volatility (KSVKOSPI)(KSVKOSPI) | 21.77 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
71.75
2020-03-19
|
9.70
2017-02-23
|
-
2025-01-02
|
-
2025-01-02
|
+139.94%
2019-04-10
|
-59.57%
2019-04-11
|
+76.64%
2018-10
|
-38.98%
2020-04
|
2631 | 46.7% | 52.4% | |
| KOSPI 200 Futures Inverse (FKS200INV)(FKS200INV) | 415.98 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,135.05
2020-03-19
|
420.60
2025-09-12
|
-
2025-01-02
|
-
2025-01-02
|
+9.91%
2024-08-02
|
-10.33%
2020-03-24
|
+13.62%
2018-10
|
-13.28%
2020-04
|
2649 | 46.2% | 53.6% | |
| KOSDAQ Publishing (KQ24) | 2,164.12 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7,089.15
2021-04-22
|
1,843.99
2024-08-05
|
173.6M
2024-08-30
|
0.0M
2016-02-19
|
+10.42%
2015-08-25
|
-14.31%
2020-03-19
|
+25.65%
2015-06
|
-27.30%
2018-10
|
2628 | 49.7% | 50.2% | |
| KOSDAQ Textile Apparel (KQ22)(KQ22) | 42.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,310.91
2016-03-16
|
35.93
2025-04-09
|
150.6M
2025-08-12
|
0.0M
2015-01-02
|
+25.00%
2016-03-15
|
-25.89%
2016-03-17
|
+120.02%
2016-03
|
-50.42%
2016-06
|
2628 | 48.7% | 50.9% | |
| USDKRW Futures (FUSDKRW)(FUSDKRW) | 1,565.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,629.47
2025-04-09
|
1,071.28
2018-04-03
|
-
2025-01-02
|
-
2025-01-02
|
+3.31%
2020-03-19
|
-4.25%
2022-11-10
|
+7.51%
2023-02
|
-7.08%
2022-11
|
2631 | 51.3% | 47.9% | |
| F-LKTB Inverse (FLKTBINV)(FLKTBINV) | 1,180.29 | 2025-09-26 | 2016-06-20 |
일일 K
분봉 K
|
1,239.41
2023-10-26
|
910.66
2016-07-14
|
-
2025-01-02
|
-
2025-01-02
|
+2.77%
2023-09-27
|
-1.76%
2023-12-13
|
+4.62%
2023-02
|
-4.35%
2023-11
|
2270 | 51.1% | 48.7% | |
| KRX Insurance (KRXINSU)(KRXINSU) | 2,607.34 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,782.03
2025-07-14
|
625.06
2020-03-19
|
161.9M
2021-01-07
|
0.0M
2015-09-24
|
+10.82%
2020-03-25
|
-9.37%
2020-03-19
|
+26.12%
2020-04
|
-16.48%
2020-03
|
2630 | 49.7% | 50.1% | |
| F-KTB Inverse (FKTBINV)(FKTBINV) | 1,433.83 | 2025-09-26 | 2016-06-20 |
일일 K
분봉 K
|
1,427.63
2025-09-03
|
1,179.09
2016-06-24
|
-
2025-01-02
|
-
2025-01-02
|
+1.06%
2022-09-26
|
-0.75%
2022-09-27
|
+2.02%
2023-02
|
-1.44%
2023-03
|
2270 | 52.3% | 47.0% | |
| KOSDAQ Entertainment (KQ51) | 575.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
954.74
2021-11-18
|
297.15
2020-03-19
|
427.3M
2020-04-13
|
0.0M
2015-12-18
|
+9.72%
2020-03-24
|
-10.21%
2024-08-05
|
+20.74%
2024-11
|
-20.05%
2022-01
|
2628 | 50.0% | 49.9% | |
| KOSPI 200 Consumer Staples (KS200CONS)(KS200CONS) | 1,190.81 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,567.18
2015-08-11
|
724.89
2023-07-26
|
53.1M
2020-12-18
|
0.0M
2016-06-23
|
+6.59%
2020-03-24
|
-7.29%
2024-08-02
|
+21.14%
2020-04
|
-12.49%
2018-10
|
2630 | 49.6% | 50.2% | |
| FTSE Korea (FTWIKORL)(FTWIKORL) | 500.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
488.47
2021-01-25
|
221.24
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+9.14%
2020-03-20
|
-9.22%
2024-06-20
|
+15.33%
2020-11
|
-13.19%
2022-06
|
2953 | 46.7% | 41.9% | |
| Eurex Mini KOSPI 200() | 370.26 | 2025-06-06 | 2022-03-29 |
일일 K
분봉 K
|
400.48
2024-07-11
|
278.02
2022-10-13
|
-
2025-01-02
|
-
2025-01-02
|
+6.49%
2025-04-10
|
-9.88%
2024-07-25
|
+9.66%
2023-01
|
-13.16%
2022-06
|
814 | 48.6% | 45.6% | |
| Eurex Mini KOSPI 200 Futures - 2025년 7월 () | 370.06 | 2025-06-06 | 2022-03-29 |
일일 K
분봉 K
|
399.14
2024-07-11
|
0.02
2022-04-14
|
-
2025-01-02
|
-
2025-01-02
|
+1,785,300.00%
2022-04-14
|
-99.99%
2022-04-13
|
+9.64%
2023-01
|
-13.29%
2022-06
|
814 | 47.5% | 46.8% | |
| F-KTB Index (FKTB)(FKTB) | 1,236.86 | 2025-09-26 | 2016-06-20 |
일일 K
분봉 K
|
1,276.31
2020-08-05
|
1,186.93
2022-09-27
|
-
2025-01-02
|
-
2025-01-02
|
+0.75%
2022-09-26
|
-1.03%
2022-09-23
|
+1.73%
2023-03
|
-1.73%
2023-02
|
2270 | 48.5% | 46.7% | |
| KTB (KTBIDX)(KTB) | 16,086.97 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,136.91
2025-08-28
|
12,861.41
2015-01-05
|
-
2025-01-02
|
-
2025-01-02
|
+0.68%
2022-10-12
|
-0.96%
2022-09-26
|
+1.81%
2023-03
|
-1.46%
2022-08
|
2630 | 54.4% | 45.4% | |
| F-LKTB Index (FLKTB)(FLKTB) | 1,237.89 | 2025-09-26 | 2016-06-20 |
일일 K
분봉 K
|
1,420.95
2019-08-16
|
1,100.82
2022-10-21
|
-
2025-01-02
|
-
2025-01-02
|
+1.77%
2023-12-07
|
-2.70%
2023-09-22
|
+4.79%
2023-11
|
-4.25%
2023-02
|
2270 | 49.0% | 48.7% | |
| F-USDKRW Inverse (FUSDKRWINV)(FUSDKRWINV) | 1,162.22 | 2025-09-26 | 2016-06-20 |
일일 K
분봉 K
|
1,532.93
2018-04-03
|
1,107.81
2024-12-27
|
-
2025-01-02
|
-
2025-01-02
|
+4.26%
2022-11-11
|
-3.31%
2020-03-19
|
+7.57%
2022-11
|
-6.88%
2023-02
|
2271 | 48.8% | 50.8% | |
| KRX Media (KRXMEDA) | 757.22 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,123.77
2018-09-28
|
530.78
2020-03-23
|
1,030.4M
2021-02-17
|
0.0M
2016-09-06
|
+5.61%
2020-04-06
|
-8.07%
2020-03-19
|
+24.56%
2020-04
|
-16.30%
2020-03
|
2630 | 50.9% | 48.9% | |
| KOSPI 200 Risk Control 6% (KS200RCTRL6)(KS200RCTRL6) | 1,753.66 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,747.05
2025-09-12
|
1,320.28
2015-08-24
|
-
2025-01-02
|
-
2025-01-02
|
+1.42%
2023-11-06
|
-2.90%
2024-08-02
|
+3.11%
2023-01
|
-4.81%
2018-10
|
2631 | 54.0% | 45.6% | |
| KOSDAQ Nonmetallic Product (KQ27)(KQ27) | 48,744.87 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
81,648.33
2021-06-23
|
24,939.89
2015-01-02
|
170.8M
2018-03-13
|
0.0M
2016-02-16
|
+10.30%
2018-05-28
|
-15.30%
2020-03-19
|
+23.88%
2020-04
|
-20.60%
2022-09
|
2628 | 50.8% | 49.1% | |
| KOSPI 200 Risk Control 8% (KS200RCTRL8)(KS200RCTRL8) | 1,746.88 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,738.83
2025-09-12
|
1,288.69
2015-08-24
|
-
2025-01-02
|
-
2025-01-02
|
+1.92%
2023-11-06
|
-3.91%
2024-08-02
|
+4.09%
2023-01
|
-6.41%
2018-10
|
2631 | 53.7% | 46.0% | |
| KRX Transportation (KRXTRANS)(KRXTRANS) | 1,173.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,543.89
2021-07-06
|
370.47
2020-03-19
|
353.5M
2024-01-17
|
0.0M
2016-11-04
|
+14.38%
2020-03-20
|
-13.51%
2020-03-19
|
+17.80%
2020-11
|
-14.57%
2022-09
|
2630 | 50.2% | 49.6% | |
| KOSPI 200 Risk Control 10% (KS200RCTRL10)(KS200RCTRL10) | 1,727.07 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,717.55
2025-09-12
|
1,252.56
2015-08-24
|
-
2025-01-02
|
-
2025-01-02
|
+2.37%
2023-11-06
|
-4.82%
2024-08-02
|
+5.03%
2023-01
|
-7.97%
2018-10
|
2631 | 53.6% | 46.2% | |
| KRX Health Care (KRXHLTH)(KRXHLTH) | 4,265.19 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,690.62
2020-12-08
|
1,442.52
2015-01-05
|
279.9M
2020-03-27
|
0.0M
2015-01-02
|
+11.67%
2020-03-31
|
-12.13%
2015-07-03
|
+20.53%
2018-01
|
-25.50%
2018-10
|
2630 | 50.3% | 49.4% | |
| KRX Automobile (KRXAUTO)(KRXAUTO) | 1,934.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,719.13
2021-02-04
|
805.16
2020-03-20
|
433.2M
2019-10-02
|
0.0M
2015-11-20
|
+13.05%
2021-01-08
|
-9.16%
2024-08-02
|
+18.82%
2020-08
|
-21.75%
2020-03
|
2630 | 49.2% | 50.6% | |
| KOSPI High Dividend Yield 50 (KSHDY50)(KSHDY50) | 3,747.59 | 2025-09-26 | 2016-09-21 |
일일 K
분봉 K
|
4,149.08
2025-07-14
|
1,331.51
2020-03-23
|
238.7M
2020-01-08
|
0.0M
2017-04-14
|
+8.24%
2020-03-25
|
-10.93%
2020-03-19
|
+17.46%
2020-04
|
-14.90%
2020-03
|
2205 | 54.5% | 45.2% | |
| KOSPI 200 Constructions (KS200CNST) | 411.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
476.46
2025-06-25
|
114.68
2020-03-19
|
102.2M
2020-03-04
|
0.0M
2015-12-04
|
+12.98%
2020-03-20
|
-13.29%
2020-03-19
|
+26.85%
2020-04
|
-21.53%
2018-10
|
2630 | 49.0% | 50.8% | |
| KOSPI 200 Consumer Discretionary (KS200COND)(KS200COND) | 1,736.78 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,117.45
2021-01-20
|
780.21
2020-03-23
|
96.5M
2021-01-08
|
0.0M
2017-04-14
|
+10.88%
2020-03-25
|
-9.10%
2020-03-19
|
+15.68%
2020-04
|
-19.29%
2020-03
|
2630 | 49.5% | 50.3% | |
| KOSDAQ Pharmaceuticals (KQ26)(KQ26) | 11,412.23 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
14,286.94
2020-12-22
|
3,743.12
2015-01-02
|
284.8M
2020-07-24
|
0.0M
2017-05-04
|
+8.88%
2020-03-20
|
-10.46%
2024-08-05
|
+26.81%
2018-01
|
-24.42%
2018-10
|
2628 | 50.8% | 49.0% | |
| KOSPI 200 Financials (KS200FNCL)(KS200FNCL) | 1,208.16 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,304.44
2025-07-14
|
349.01
2020-03-20
|
170.3M
2021-01-07
|
0.0M
2015-11-12
|
+11.78%
2020-03-25
|
-10.16%
2020-03-19
|
+17.03%
2020-04
|
-16.18%
2020-03
|
2630 | 50.5% | 49.2% | |
| KOSDAQ Food Beverage (KQ21) | 5,538.30 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16,668.90
2018-03-16
|
4,307.25
2024-12-09
|
429.4M
2022-04-25
|
0.0M
2016-02-03
|
+9.57%
2018-03-12
|
-13.67%
2020-03-19
|
+24.96%
2020-04
|
-18.23%
2024-01
|
2628 | 51.1% | 48.7% | |
| KOSPI 200 Risk Control 12% (KS200RCTRL12)(KS200RCTRL12) | 1,696.99 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,700.19
2021-06-25
|
1,211.40
2015-08-24
|
-
2025-01-02
|
-
2025-01-02
|
+2.87%
2023-11-06
|
-5.83%
2024-08-02
|
+6.02%
2023-01
|
-9.58%
2018-10
|
2632 | 53.4% | 46.3% | |
| KOSPI Growth Dividend Yield 50 (KSGD50)(KSGD50) | 4,937.81 | 2025-09-26 | 2016-08-22 |
일일 K
분봉 K
|
5,457.94
2025-07-14
|
1,721.27
2020-03-23
|
152.9M
2021-01-11
|
0.0M
2016-11-04
|
+8.40%
2020-03-24
|
-11.26%
2020-03-19
|
+19.30%
2020-04
|
-13.88%
2020-03
|
2225 | 53.4% | 46.3% | |
| KRX Bank (KRXBANK)(KRXBANK) | 1,206.81 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,311.84
2025-07-14
|
376.21
2020-03-20
|
139.1M
2022-12-22
|
0.0M
2017-01-02
|
+12.23%
2020-03-20
|
-9.83%
2020-03-23
|
+17.08%
2023-01
|
-17.84%
2022-06
|
2630 | 50.5% | 49.4% | |
| KOSDAQ 100 (KQ100)(KQ100) | 1,999.19 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,506.27
2023-07-26
|
916.92
2020-03-19
|
488.0M
2019-10-02
|
0.0M
2016-11-28
|
+13.14%
2023-11-06
|
-11.17%
2024-08-05
|
+18.21%
2023-11
|
-20.01%
2022-01
|
2628 | 51.8% | 48.0% | |
| KOSPI Small Sized (KS63)(KS63) | 2,454.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,896.87
2021-07-06
|
1,068.53
2020-03-23
|
3,086.1M
2021-02-19
|
0.1M
2017-10-11
|
+6.12%
2020-03-25
|
-13.15%
2020-03-19
|
+19.89%
2020-04
|
-19.13%
2018-10
|
2629 | 55.6% | 44.2% | |
| KOSDAQ 150 (KQ150)(KQ150) | 1,394.47 | 2025-09-26 | 2015-12-30 |
일일 K
분봉 K
|
1,719.05
2018-01-30
|
680.45
2020-03-19
|
505.3M
2019-10-02
|
25.1M
2025-04-21
|
+12.12%
2023-11-06
|
-11.08%
2024-08-02
|
+15.65%
2018-01
|
-19.74%
2018-10
|
2380 | 51.7% | 48.1% | |
| KOSPI 50 EWI (KS50EWI)(KS50EWI) | 2,313.75 | 2025-09-26 | 2016-09-02 |
일일 K
분봉 K
|
2,347.76
2025-09-11
|
922.34
2020-03-19
|
245.8M
2021-01-11
|
0.0M
2022-03-30
|
+8.46%
2020-03-24
|
-8.67%
2020-03-19
|
+17.53%
2020-04
|
-13.50%
2020-03
|
2216 | 52.4% | 47.3% | |
| KRX Constructions (KRXCNST)(KRXCNST) | 767.12 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
943.82
2025-06-25
|
275.53
2020-03-19
|
321.4M
2023-05-24
|
0.0M
2015-12-04
|
+12.32%
2020-03-20
|
-13.09%
2020-03-19
|
+26.53%
2020-04
|
-21.04%
2018-10
|
2630 | 49.7% | 50.1% | |
| KOSDAQ Grow (KQGROW)(KQGROW) | 6,933.64 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10,382.63
2018-04-12
|
2,704.92
2015-01-02
|
314.4M
2025-05-19
|
0.0M
2015-10-19
|
+10.70%
2017-11-20
|
-14.90%
2019-08-05
|
+27.58%
2017-11
|
-26.07%
2018-10
|
2598 | 51.4% | 48.4% | |
| KRX 100 EWI (KRX100EWI)(KRX100EWI) | 2,510.61 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,583.61
2025-09-12
|
1,089.67
2020-03-23
|
347.2M
2021-01-11
|
0.0M
2016-03-28
|
+8.05%
2020-03-20
|
-9.63%
2020-03-19
|
+18.73%
2020-04
|
-13.06%
2020-03
|
2630 | 53.3% | 46.5% | |
| KOSPI 200 EWI (KS200EWI)(KS200EWI) | 2,801.42 | 2025-09-26 | 2016-09-21 |
일일 K
분봉 K
|
2,917.36
2025-07-15
|
1,070.11
2020-03-23
|
623.0M
2022-05-06
|
0.1M
2022-03-30
|
+8.13%
2020-03-20
|
-10.91%
2020-03-19
|
+19.52%
2020-04
|
-14.87%
2018-10
|
2206 | 53.7% | 46.0% | |
| KOSDAQ Financials (KQ15)(KQ15) | 1,062.41 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3,378.32
2023-07-26
|
368.54
2020-03-19
|
560.1M
2021-03-15
|
0.0M
2016-11-04
|
+22.19%
2023-11-06
|
-16.34%
2023-07-27
|
+41.44%
2023-02
|
-19.98%
2023-09
|
2628 | 50.7% | 49.0% | |
| KOSPI 100 EWI (KS100EWI)(KS100EWI) | 2,620.83 | 2025-09-26 | 2016-09-21 |
일일 K
분봉 K
|
2,660.95
2025-07-15
|
1,098.72
2020-03-23
|
360.4M
2021-01-11
|
0.1M
2022-05-02
|
+8.27%
2020-03-25
|
-9.63%
2020-03-19
|
+19.44%
2020-04
|
-14.19%
2020-03
|
2206 | 53.1% | 46.7% | |
| KOSDAQ Distribution (KQ19)(KQ19) | 464.15 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
863.59
2018-01-12
|
308.44
2020-03-19
|
437.7M
2021-05-18
|
0.0M
2017-04-19
|
+20.35%
2020-03-31
|
-11.85%
2020-12-08
|
+29.52%
2017-11
|
-26.59%
2018-10
|
2628 | 50.6% | 49.2% | |
| KOSDAQ Chemical (KQ25)(KQ25) | 2,313.80 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,063.21
2021-08-13
|
1,301.50
2020-03-19
|
683.8M
2021-03-10
|
0.0M
2015-01-02
|
+9.66%
2020-03-20
|
-14.59%
2020-03-19
|
+21.35%
2020-04
|
-25.90%
2018-10
|
2628 | 52.6% | 47.1% | |
| KOSDAQ Other Services (KQ16)(KQ16) | 5,165.09 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5,279.88
2025-09-11
|
1,644.73
2020-03-19
|
299.8M
2025-05-19
|
0.0M
2016-08-30
|
+9.65%
2020-03-20
|
-11.21%
2019-08-05
|
+25.26%
2024-02
|
-24.42%
2018-10
|
2628 | 52.1% | 47.7% | |
| KOSDAQ Prime (KQPRIME)(KQPRIME) | 1,783.67 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2,325.84
2023-07-26
|
813.96
2020-03-19
|
725.1M
2020-04-08
|
0.0M
2015-12-29
|
+10.23%
2020-03-20
|
-11.40%
2020-03-19
|
+16.80%
2020-04
|
-17.69%
2018-10
|
2628 | 53.3% | 46.5% | |
| KRX Energy (KRXENER) | 2,281.22 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4,588.21
2023-07-26
|
1,141.05
2020-03-19
|
133.4M
2023-04-03
|
0.0M
2015-11-12
|
+14.20%
2020-03-20
|
-15.45%
2020-03-19
|
+22.23%
2020-04
|
-15.79%
2020-03
|
2630 | 50.8% | 48.9% | |
| KOSDAQ Machinery (KQ29)(KQ29) | 535.19 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
732.26
2021-01-21
|
294.80
2020-03-19
|
649.1M
2020-11-24
|
0.0M
2015-09-16
|
+9.27%
2020-03-24
|
-13.49%
2024-08-05
|
+20.33%
2020-04
|
-21.56%
2020-03
|
2628 | 53.5% | 46.3% | |