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 | ||||||
| Silver One Resources(SVE) | 0.29 | 2025-09-26 | 2021-04-13 |
일일 K
분봉 K
|
0.65
2021-05-27
|
0.10
2024-01-31
|
3.5M
2025-09-03
|
0.0M
2024-03-25
|
+29.41%
2024-02-07
|
-16.67%
2022-04-13
|
+43.75%
2023-03
|
-29.11%
2024-11
|
1111 | 32.9% | 39.3% | |
| Canna Global Acquisition Corp (CNGL)(CNGL) | 10.74 | 2025-03-11 | 2022-01-21 |
일일 K
분봉 K
|
11.99
2024-06-21
|
9.78
2022-01-21
|
2.4M
2024-06-24
|
-
2025-03-11
|
+9.40%
2024-06-04
|
-7.22%
2024-06-27
|
+8.37%
2024-09
|
-8.19%
2024-06
|
482 | 40.9% | 30.5% | |
| Sky Constant Century Inc (SKYC)(SKYC) | 1.22 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
3,000.00
2019-12-19
|
0.51
2024-05-21
|
0.0M
2022-07-27
|
-
2025-09-09
|
+900.00%
2020-04-01
|
-81.54%
2020-03-19
|
+823.08%
2020-05
|
-91.25%
2020-01
|
990 | 39.4% | 45.4% | |
| Hims Hers Health Inc (HIMS)(HIMS) | 58.40 | 2025-09-26 | 2021-01-21 |
일일 K
분봉 K
|
72.98
2025-02-19
|
2.72
2022-05-12
|
176.1M
2025-06-23
|
0.4M
2021-04-30
|
+31.02%
2024-02-27
|
-34.63%
2025-06-23
|
+58.25%
2024-11
|
-34.10%
2021-02
|
1166 | 49.6% | 48.8% | |
| Ecc Cap. Corp. (ECRO)(ECRO) | 0.08 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
0.10
2025-02-18
|
0.00
2024-04-02
|
4.8M
2019-12-19
|
0.0M
2015-01-26
|
+166.67%
2024-03-13
|
-40.00%
2020-01-15
|
+240.00%
2020-06
|
-44.44%
2022-12
|
1208 | 25.7% | 32.2% | |
| Ekso Bionics Holdings Inc (EKSO)(EKSO) | 5.06 | 2025-09-26 | 2016-08-09 |
일일 K
분봉 K
|
14.98
2021-02-08
|
0.15
2020-03-16
|
123.6M
2020-06-25
|
0.0M
2023-03-01
|
+1,446.36%
2025-06-02
|
-28.62%
2024-07-23
|
+752.15%
2020-03
|
-63.76%
2017-05
|
2283 | 43.8% | 52.3% | |
| Tokyo Electron(8035) | 180.99 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
275.60
2024-03-05
|
16.48
2015-09-25
|
0.7M
2015-05-08
|
0.0M
2018-03-19
|
+196.57%
2019-01-23
|
-67.64%
2015-04-30
|
+142.53%
2015-04
|
-27.53%
2022-06
|
1571 | 52.4% | 47.0% | |
| Solidion Technology Inc (STI)(STI) | 4.86 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
94.18
2007-05-21
|
0.08
2025-04-07
|
584.7M
2025-03-12
|
0.0M
2025-07-30
|
+3,587.26%
2025-05-12
|
-95.68%
2024-02-05
|
+481.40%
2024-03
|
-83.49%
2024-02
|
4161 | 50.1% | 49.3% | |
| 3D Systems Corporation (DDD)(DDD) | 3.11 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
97.28
2014-01-03
|
1.32
2025-06-23
|
193.6M
2021-01-07
|
0.0M
2005-02-14
|
+104.27%
2021-01-07
|
-51.81%
2011-05-18
|
+239.45%
2021-01
|
-47.78%
2011-05
|
5206 | 48.7% | 50.1% | |
| AnaptysBio Inc (ANAB)(ANAB) | 23.58 | 2025-09-26 | 2017-01-26 |
일일 K
분봉 K
|
134.00
2018-02-20
|
10.00
2019-11-08
|
17.7M
2019-11-08
|
0.0M
2017-05-10
|
+101.17%
2017-10-06
|
-71.85%
2019-11-08
|
+85.79%
2017-10
|
-65.11%
2019-11
|
2168 | 49.8% | 49.6% | |
| Algorhythm Holdings Inc (RIME)(RIME) | 2.67 | 2025-09-26 | 2024-09-09 |
일일 K
분봉 K
|
3.57
2025-06-04
|
0.02
2025-02-07
|
1,131.7M
2024-12-17
|
0.0M
2024-10-03
|
+17,429.41%
2025-02-10
|
-46.87%
2024-12-04
|
+-27.07%
2024-11
|
-59.73%
2024-12
|
253 | 41.1% | 56.5% | |
| Zenas Biopharma Inc (ZBIO)(ZBIO) | 20.09 | 2025-09-26 | 2024-09-13 |
일일 K
분봉 K
|
26.25
2024-10-23
|
5.83
2025-01-28
|
3.6M
2024-12-20
|
0.0M
2024-11-14
|
+21.46%
2025-02-20
|
-19.71%
2025-05-06
|
+24.62%
2024-10
|
-43.77%
2024-11
|
249 | 47.8% | 50.2% | |
| 누릭스 테라퓨틱스 (NRIX)(NRIX) | 8.93 | 2025-09-26 | 2020-07-24 |
일일 K
분봉 K
|
52.38
2020-12-14
|
4.22
2023-10-26
|
5.7M
2020-07-24
|
0.0M
2020-12-04
|
+36.97%
2020-08-12
|
-22.67%
2022-05-25
|
+69.67%
2020-11
|
-37.20%
2022-01
|
1290 | 47.1% | 51.9% | |
| Ventyx Biosciences Inc (VTYX)(VTYX) | 2.98 | 2025-09-26 | 2021-10-21 |
일일 K
분봉 K
|
47.25
2023-03-03
|
0.78
2025-04-07
|
87.5M
2024-02-21
|
0.0M
2022-03-11
|
+68.56%
2024-02-21
|
-80.62%
2023-11-06
|
+216.07%
2024-02
|
-85.04%
2023-11
|
976 | 45.7% | 51.7% | |
| Hypera ON(HYPMY) | 4.62 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.98
2018-01-25
|
2.64
2024-12-18
|
2.7M
2025-07-03
|
-
2025-07-25
|
+46.78%
2020-03-24
|
-18.56%
2020-03-06
|
+25.05%
2020-05
|
-43.73%
2020-03
|
2652 | 48.2% | 49.0% | |
| EarthLabs(SPOT) | 0.17 | 2025-09-26 | 2019-02-25 |
일일 K
분봉 K
|
1.25
2021-06-23
|
0.06
2019-10-11
|
1.0M
2023-03-17
|
0.0M
2020-03-30
|
+41.73%
2020-04-14
|
-24.37%
2020-06-18
|
+110.19%
2021-04
|
-55.97%
2019-09
|
1522 | 43.3% | 49.3% | |
| Coeptis Therapeutics Holdings Inc (COEP)(COEP) | 17.50 | 2025-09-26 | 2022-10-31 |
일일 K
분봉 K
|
14.70
2025-08-18
|
0.13
2024-12-19
|
205.3M
2024-12-26
|
0.0M
2025-06-02
|
+3,448.39%
2024-12-27
|
-38.25%
2025-04-25
|
+2,612.03%
2024-12
|
-63.80%
2022-11
|
719 | 46.5% | 50.2% | |
| Compass Therapeutics, Inc. (CMPX)(CMPX) | 3.74 | 2025-09-26 | 2021-11-02 |
일일 K
분봉 K
|
5.65
2022-12-23
|
0.77
2024-07-05
|
24.2M
2025-01-08
|
0.0M
2022-06-30
|
+30.07%
2025-01-08
|
-24.55%
2025-04-02
|
+108.90%
2022-05
|
-50.00%
2022-01
|
968 | 45.1% | 49.7% | |
| Lotus Resources(LOT) | 0.15 | 2025-09-26 | 2023-09-26 |
일일 K
분봉 K
|
0.35
2024-05-21
|
0.08
2025-04-04
|
6.5M
2024-09-04
|
0.0M
2025-06-27
|
+19.33%
2024-05-30
|
-14.58%
2025-09-04
|
+28.00%
2024-09
|
-25.81%
2024-06
|
489 | 38.2% | 41.9% | |
| General Environmental Management Inc (GEVID)(GEVI) | 6.15 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12.00
2025-08-28
|
0.00
2015-01-02
|
16.4M
2018-10-17
|
0.0M
2016-06-01
|
+900.00%
2018-01-23
|
-87.80%
2021-08-26
|
+1,300.00%
2015-01
|
-91.67%
2021-09
|
1500 | 34.3% | 37.2% | |
| Sky Quarry Inc (SKYQ)(SKYQ) | 0.45 | 2025-09-26 | 2024-10-10 |
일일 K
분봉 K
|
5.49
2024-10-10
|
0.39
2025-08-06
|
235.5M
2025-09-08
|
0.0M
2025-03-21
|
+73.81%
2025-09-08
|
-28.42%
2024-11-21
|
+16.99%
2024-12
|
-50.70%
2024-11
|
230 | 37.4% | 57.4% | |
| Garden Stage Ltd (GSIW)(GSIW) | 0.15 | 2025-09-26 | 2023-12-01 |
일일 K
분봉 K
|
15.99
2024-02-06
|
0.09
2025-09-04
|
327.6M
2025-07-24
|
0.0M
2024-06-10
|
+244.93%
2024-09-09
|
-87.06%
2025-07-21
|
+65.29%
2024-01
|
-82.98%
2024-09
|
446 | 44.6% | 50.4% | |
| Mirage Energy Corp (MRGE)(MRGE) | 0.00 | 2025-09-24 | 2016-12-08 |
일일 K
분봉 K
|
2.07
2017-01-05
|
0.00
2021-12-03
|
6.9M
2020-06-18
|
-
2025-08-29
|
+9,600.00%
2025-08-19
|
-97.94%
2025-08-20
|
+960.00%
2023-05
|
-90.00%
2022-02
|
1658 | 38.1% | 41.4% | |
| Equillium Inc (EQ)(EQ) | 1.50 | 2025-09-26 | 2018-10-12 |
일일 K
분봉 K
|
27.05
2020-07-13
|
0.27
2025-06-24
|
245.7M
2025-08-11
|
0.0M
2019-11-29
|
+730.72%
2020-07-10
|
-47.25%
2020-07-13
|
+244.64%
2020-07
|
-52.84%
2024-06
|
1737 | 45.7% | 51.2% | |
| Cogna Educacao SA ADR (COGNY)(COGNY) | 0.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.81
2017-10-05
|
0.18
2024-12-18
|
12.2M
2015-05-06
|
-
2025-09-09
|
+52.72%
2023-03-01
|
-27.50%
2020-03-17
|
+72.06%
2023-05
|
-65.86%
2020-03
|
2511 | 46.7% | 48.3% | |
| Indaptus Therapeutics Inc (INDP)(INDP) | 3.49 | 2025-09-26 | 2021-08-04 |
일일 K
분봉 K
|
28.83
2021-09-15
|
0.27
2025-06-20
|
365.4M
2025-06-23
|
0.0M
2023-10-13
|
+2,435.40%
2025-06-27
|
-28.35%
2025-09-05
|
+41.03%
2023-04
|
-35.57%
2023-05
|
1032 | 43.8% | 52.6% | |
| 마틴 미드스트림 (MMLP)(MMLP) | 3.19 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
48.90
2013-10-23
|
0.91
2020-03-23
|
4.1M
2020-07-01
|
0.0M
2005-10-05
|
+63.87%
2020-06-23
|
-26.79%
2020-06-18
|
+171.69%
2020-04
|
-53.39%
2020-03
|
5205 | 47.9% | 48.7% | |
| NanoVibronix Inc (NAOV)(NAOV) | 6.38 | 2025-09-26 | 2017-11-02 |
일일 K
분봉 K
|
16.25
2025-04-08
|
0.20
2025-03-13
|
248.2M
2021-08-16
|
0.0M
2020-01-09
|
+1,492.73%
2023-02-09
|
-62.57%
2025-05-15
|
+1,236.25%
2023-02
|
-55.59%
2020-08
|
1928 | 42.1% | 52.9% | |
| Cyanotech Corp (CYAN)(CYAN) | 0.35 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10.85
2015-06-29
|
0.19
2024-02-22
|
14.5M
2021-03-29
|
0.0M
2015-12-23
|
+58.82%
2024-06-20
|
-40.68%
2024-02-13
|
+115.34%
2024-07
|
-61.09%
2024-02
|
2564 | 43.1% | 47.5% | |
| Cidara Therapeutics Inc (CDTX)(CDTX) | 90.50 | 2025-09-26 | 2015-04-15 |
일일 K
분봉 K
|
69.36
2025-08-21
|
0.40
2022-06-06
|
23.3M
2023-01-25
|
0.0M
2016-02-11
|
+2,298.05%
2024-04-24
|
-39.28%
2023-01-20
|
+1,137.86%
2024-04
|
-43.66%
2018-03
|
2618 | 44.0% | 51.1% | |
| New Century Logistics (NCEW)(NCEW) | 0.61 | 2025-09-26 | 2024-12-18 |
일일 K
분봉 K
|
4.15
2024-12-18
|
0.46
2025-09-08
|
46.9M
2025-05-07
|
0.0M
2025-03-06
|
+38.78%
2025-09-09
|
-26.01%
2025-05-07
|
+-1.57%
2024-12
|
-1.57%
2024-12
|
182 | 41.8% | 53.3% | |
| Advanced Info Service Public (AVIFY)(AVIFY) | 9.87 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10.33
2025-05-09
|
3.57
2016-01-05
|
0.6M
2022-09-21
|
-
2025-08-29
|
+20.82%
2025-06-23
|
-24.58%
2025-02-27
|
+18.00%
2016-01
|
-25.86%
2015-12
|
1651 | 49.4% | 46.8% | |
| Alsea(ALSEA) | 3.37 | 2025-09-26 | 2015-01-15 |
일일 K
분봉 K
|
4.95
2024-03-26
|
0.57
2020-04-03
|
3.0M
2019-06-03
|
-
2025-07-25
|
+24.56%
2016-11-02
|
-45.00%
2020-03-17
|
+43.00%
2020-11
|
-66.67%
2020-03
|
1369 | 47.8% | 43.0% | |
| Kentucky First Fe (KFFB)(KFFB) | 3.83 | 2025-09-26 | 2005-03-03 |
일일 K
분봉 K
|
15.00
2009-08-03
|
1.96
2025-05-09
|
0.4M
2009-06-26
|
0.0M
2018-03-14
|
+22.83%
2020-03-11
|
-35.22%
2020-03-10
|
+49.76%
2011-11
|
-21.83%
2020-03
|
5013 | 38.6% | 38.3% | |
| New Era Helium Inc (NUAI)(NEHC) | 1.84 | 2025-09-26 | 2024-12-09 |
일일 K
분봉 K
|
12.29
2024-12-09
|
0.32
2025-09-08
|
205.5M
2025-06-12
|
0.0M
2025-05-02
|
+48.72%
2025-09-11
|
-32.59%
2024-12-09
|
+-29.41%
2024-12
|
-29.41%
2024-12
|
189 | 36.0% | 59.8% | |
| Patriot Gold Corp (PGOL)(PGOL) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.23
2016-06-30
|
0.02
2025-01-13
|
1.4M
2016-06-27
|
0.0M
2016-12-16
|
+66.67%
2025-03-12
|
-40.00%
2020-02-27
|
+65.47%
2016-06
|
-42.55%
2024-11
|
2261 | 38.0% | 39.6% | |
| Citius Oncology Inc (CTOR)(CTOR) | 2.00 | 2025-09-26 | 2024-08-13 |
일일 K
분봉 K
|
6.19
2025-06-27
|
0.55
2025-03-17
|
101.7M
2024-12-03
|
0.0M
2025-05-27
|
+69.68%
2025-06-20
|
-31.21%
2025-07-14
|
+12.75%
2024-12
|
-44.69%
2024-08
|
271 | 43.5% | 51.7% | |
| Phoenix Motor Inc (PEVM)(PEVM) | 0.78 | 2025-09-26 | 2022-06-08 |
일일 K
분봉 K
|
8.50
2022-06-23
|
0.06
2025-04-16
|
280.0M
2025-02-13
|
0.0M
2023-08-17
|
+208.36%
2024-09-27
|
-63.64%
2025-08-01
|
+93.61%
2023-09
|
-59.95%
2024-06
|
818 | 40.8% | 52.9% | |
| Helen of Troy Ltd (HELE)(HELE) | 25.44 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
265.97
2021-01-27
|
8.55
2009-03-09
|
5.7M
2024-09-20
|
0.0M
2016-02-10
|
+21.61%
2019-04-25
|
-27.73%
2024-07-09
|
+48.01%
2009-03
|
-40.81%
2009-01
|
5205 | 50.3% | 49.0% | |
| PMGC Holdings Inc (ELAB)(ELAB) | 5.40 | 2025-09-26 | 2023-11-21 |
일일 K
분봉 K
|
12.88
2025-08-22
|
0.01
2024-11-26
|
1,812.1M
2024-11-14
|
0.0M
2024-01-10
|
+19,180.00%
2024-11-21
|
-62.00%
2024-09-17
|
+6,993.43%
2024-11
|
-74.06%
2024-09
|
452 | 41.2% | 55.3% | |
| Perpetua Resources(PPTA) | 21.16 | 2025-09-26 | 2021-02-18 |
일일 K
분봉 K
|
19.75
2025-09-03
|
1.69
2022-10-21
|
11.3M
2025-06-12
|
0.0M
2022-10-27
|
+32.14%
2024-04-02
|
-22.66%
2025-05-12
|
+43.55%
2023-01
|
-25.81%
2021-07
|
1147 | 47.3% | 48.8% | |
| Unicycive Therapeutics Inc (UNCY)(UNCY) | 4.02 | 2025-09-26 | 2021-07-13 |
일일 K
분봉 K
|
8.73
2021-07-13
|
0.20
2024-08-13
|
103.0M
2023-03-06
|
0.0M
2022-09-19
|
+849.81%
2025-06-20
|
-40.88%
2025-06-10
|
+322.45%
2023-03
|
-52.82%
2021-07
|
1046 | 44.7% | 52.4% | |
| QVC Group Inc (QVCGA)(QVCGA) | 13.77 | 2025-09-26 | 2025-02-24 |
일일 K
분봉 K
|
12.00
2025-09-12
|
0.10
2025-05-21
|
46.1M
2025-02-24
|
0.0M
2025-07-18
|
+3,910.05%
2025-05-23
|
-28.30%
2025-05-08
|
-
-
|
-
-
|
140 | 45.7% | 49.3% | |
| Great Wall Motor Company Ltd (GWLLY)(GWLLY) | 21.25 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48.65
2021-07-30
|
4.59
2020-03-18
|
1.5M
2016-04-06
|
-
2025-09-08
|
+33.17%
2022-05-12
|
-19.85%
2024-11-12
|
+60.95%
2020-12
|
-31.75%
2015-07
|
1826 | 47.3% | 50.3% | |
| Korro Bio Inc (KRRO)(KRRO) | 40.66 | 2025-09-26 | 2023-11-06 |
일일 K
분봉 K
|
98.00
2024-10-16
|
10.29
2025-06-02
|
1.5M
2024-10-16
|
0.0M
2024-02-02
|
+93.66%
2024-10-15
|
-18.73%
2024-12-02
|
+170.74%
2023-11
|
-36.72%
2024-04
|
463 | 47.3% | 51.4% | |
| Krispy Kreme Inc (DNUT)(DNUT) | 3.43 | 2025-09-26 | 2021-07-01 |
일일 K
분봉 K
|
21.69
2021-07-01
|
2.50
2025-06-24
|
152.7M
2025-07-23
|
0.2M
2022-07-12
|
+39.36%
2024-03-26
|
-24.71%
2025-05-08
|
+43.44%
2021-12
|
-31.02%
2022-12
|
1054 | 45.8% | 52.1% | |
| Ebang International Holdings (EBON)(EBON) | 4.84 | 2025-09-26 | 2020-06-26 |
일일 K
분봉 K
|
18.94
2023-12-27
|
0.22
2022-11-21
|
126.3M
2021-03-12
|
0.0M
2025-04-29
|
+2,631.80%
2022-11-15
|
-26.97%
2022-12-08
|
+1,344.31%
2022-11
|
-48.02%
2022-06
|
1309 | 43.7% | 53.6% | |
| SCHMID Group NV (SHMD)(SHMD) | 3.28 | 2025-09-26 | 2024-05-01 |
일일 K
분봉 K
|
6.13
2024-05-01
|
1.86
2025-01-28
|
0.3M
2025-01-30
|
0.0M
2025-08-28
|
+26.77%
2025-07-07
|
-21.40%
2024-05-06
|
+31.06%
2024-12
|
-20.00%
2024-10
|
342 | 43.0% | 52.6% | |
| Cerence Inc (CRNC)(CRNC) | 11.92 | 2025-09-26 | 2019-10-02 |
일일 K
분봉 K
|
139.00
2021-02-16
|
2.34
2024-08-07
|
161.8M
2025-01-03
|
0.1M
2021-09-23
|
+143.76%
2025-01-03
|
-34.31%
2024-05-08
|
+140.69%
2024-11
|
-62.97%
2024-05
|
1494 | 47.2% | 51.7% | |
| Beneficient (BENF)(BENF) | 0.36 | 2025-09-26 | 2023-06-08 |
일일 K
분봉 K
|
16.50
2023-06-08
|
0.05
2024-04-05
|
149.5M
2024-04-08
|
0.0M
2024-06-21
|
+6,193.22%
2024-04-17
|
-38.55%
2024-04-29
|
+5,161.49%
2024-04
|
-75.74%
2023-10
|
567 | 37.2% | 59.8% | |