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 | ||||||
| 클린 에너지 퓨엘 (CLNE)(CLNE) | 2.83 | 2025-09-26 | 2007-05-25 |
일일 K
분봉 K
|
24.75
2012-03-21
|
1.05
2020-03-12
|
157.2M
2021-06-09
|
0.0M
2016-02-09
|
+46.30%
2020-03-12
|
-34.65%
2020-03-10
|
+95.06%
2018-05
|
-46.15%
2008-10
|
4603 | 45.9% | 51.2% | |
| Lixil Group Corp (JSGRY)(JSGRY) | 25.51 | 2025-09-19 | 2015-01-02 |
일일 K
분봉 K
|
61.89
2021-09-13
|
18.80
2020-03-18
|
0.9M
2016-05-23
|
-
2025-09-02
|
+10.52%
2020-03-24
|
-14.35%
2018-10-31
|
+30.64%
2020-08
|
-18.47%
2018-10
|
2087 | 49.3% | 49.7% | |
| Astronics Corp Cl B (ATROB)(ATROB) | 44.40 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
50.69
2015-04-10
|
6.29
2020-11-02
|
0.1M
2018-11-01
|
0.0M
2021-08-02
|
+34.37%
2020-06-02
|
-26.27%
2024-04-01
|
+80.60%
2020-11
|
-54.04%
2020-03
|
1654 | 49.0% | 49.3% | |
| Verses Tech(VRSSD) | 4.77 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Caledonia Mining(CMCL) | 36.60 | 2025-09-26 | 2017-07-27 |
일일 K
분봉 K
|
32.82
2025-09-11
|
5.01
2018-12-06
|
2.0M
2023-06-23
|
0.0M
2017-08-24
|
+25.57%
2020-06-19
|
-27.51%
2020-06-18
|
+45.05%
2020-04
|
-33.12%
2018-08
|
2039 | 49.5% | 48.2% | |
| Discovery Silver(DSV) | 3.74 | 2025-09-26 | 2017-08-22 |
일일 K
분봉 K
|
3.58
2025-09-12
|
0.13
2019-11-07
|
3.8M
2025-04-14
|
0.0M
2017-10-16
|
+46.12%
2018-05-22
|
-45.18%
2018-03-19
|
+86.03%
2019-07
|
-34.93%
2024-08
|
1584 | 46.4% | 50.2% | |
| Rapport Therapeutics Inc (RAPP)(RAPP) | 26.59 | 2025-09-26 | 2024-06-07 |
일일 K
분봉 K
|
42.27
2025-09-08
|
6.43
2025-03-04
|
13.7M
2025-09-08
|
0.0M
2024-12-24
|
+119.36%
2025-09-08
|
-28.71%
2025-03-03
|
+20.78%
2024-10
|
-26.08%
2024-12
|
316 | 47.8% | 50.0% | |
| PS International Group Ltd (PSIG)(PSIG) | 0.48 | 2025-09-26 | 2024-07-19 |
일일 K
분봉 K
|
4.20
2024-07-19
|
0.27
2025-05-09
|
182.8M
2024-08-12
|
0.0M
2025-05-06
|
+127.72%
2024-08-09
|
-31.76%
2025-02-10
|
+-2.32%
2024-10
|
-67.45%
2024-07
|
288 | 44.8% | 51.4% | |
| Arogo Capital Acquisition Corp (AOGO)(AOGO) | 12.00 | 2025-07-14 | 2022-02-11 |
일일 K
분봉 K
|
23.69
2025-01-06
|
9.80
2022-02-11
|
1.8M
2022-02-15
|
-
2025-07-14
|
+24.87%
2025-01-03
|
-25.76%
2025-02-26
|
+17.01%
2024-12
|
-0.46%
2024-05
|
465 | 40.6% | 32.0% | |
| Lilium NV (LILMF)(LILMF) | 0.03 | 2025-09-26 | 2020-11-23 |
일일 K
분봉 K
|
15.53
2021-02-08
|
0.00
2025-08-11
|
133.7M
2024-10-30
|
0.0M
2025-07-25
|
+900.00%
2025-08-13
|
-90.00%
2025-08-11
|
+174.15%
2023-05
|
-86.48%
2024-10
|
1206 | 41.7% | 51.3% | |
| Fernhill Corp (FERN)(FERN) | 0.00 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
0.07
2021-09-30
|
0.00
2018-07-16
|
545.5M
2021-07-27
|
0.0M
2015-04-22
|
+300.00%
2015-02-25
|
-66.67%
2015-02-17
|
+400.00%
2021-03
|
-83.33%
2015-04
|
1981 | 10.4% | 11.9% | |
| JetAI Inc (JTAI)(JTAI) | 3.68 | 2025-09-26 | 2023-08-11 |
일일 K
분봉 K
|
11.77
2025-02-19
|
0.04
2024-11-11
|
812.0M
2024-10-10
|
0.0M
2023-10-23
|
+17,102.07%
2024-11-08
|
-39.16%
2023-12-20
|
+7,799.84%
2024-11
|
-53.14%
2023-10
|
523 | 36.3% | 61.0% | |
| Leishen Energy Holding Co Ltd (LSE)(LSE) | 5.44 | 2025-09-26 | 2024-12-19 |
일일 K
분봉 K
|
14.99
2025-03-19
|
3.76
2024-12-19
|
16.9M
2025-06-18
|
0.0M
2025-02-28
|
+60.88%
2025-03-19
|
-33.84%
2025-03-20
|
+11.49%
2024-12
|
11.49%
2024-12
|
181 | 43.1% | 51.9% | |
| Entrepreneur Universe Bright Group (EUBG)(EUBG) | 0.32 | 2025-09-26 | 2015-01-09 |
일일 K
분봉 K
|
1.16
2021-03-01
|
0.00
2015-01-09
|
34.5M
2015-06-22
|
0.0M
2015-07-02
|
+300.00%
2018-01-04
|
-66.67%
2017-02-08
|
+11,300.00%
2021-02
|
-60.00%
2019-10
|
1357 | 29.1% | 29.0% | |
| Solidus Communications Inc (SLDC)(SLDC) | 0.00 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
1.50
2015-01-27
|
0.00
2019-08-12
|
43.3M
2021-10-12
|
-
2025-09-08
|
+327.27%
2017-07-05
|
-70.00%
2023-01-31
|
+432.14%
2015-01
|
-86.91%
2015-03
|
2261 | 19.8% | 22.1% | |
| Americas Silver(USA) | 3.52 | 2025-09-26 | 2015-01-14 |
일일 K
분봉 K
|
9.46
2021-10-12
|
0.85
2025-07-07
|
5.1M
2020-02-28
|
0.0M
2016-07-01
|
+13.54%
2025-08-22
|
-20.94%
2020-03-17
|
+20.58%
2020-04
|
-22.81%
2020-03
|
2680 | 50.6% | 41.8% | |
| Carpenter Technology Corp (CRS)(CRS) | 250.85 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
290.84
2025-07-17
|
11.72
2008-11-20
|
10.6M
2020-07-31
|
0.0M
2016-07-01
|
+18.38%
2008-10-09
|
-49.57%
2007-11-14
|
+43.34%
2009-04
|
-48.95%
2020-03
|
5206 | 51.0% | 48.3% | |
| Apollo Biowellness Inc (KOAN)(KOAN) | 0.01 | 2025-09-26 | 2015-01-08 |
일일 K
분봉 K
|
230.00
2015-01-26
|
0.00
2025-02-11
|
29.3M
2025-06-10
|
0.0M
2015-02-27
|
+325.00%
2017-02-27
|
-71.43%
2023-04-21
|
+450.00%
2017-03
|
-84.80%
2016-10
|
2230 | 36.5% | 40.5% | |
| Oric Pharmaceuticals Inc (ORIC)(ORIC) | 11.12 | 2025-09-26 | 2020-04-24 |
일일 K
분봉 K
|
40.81
2020-12-18
|
2.36
2022-11-04
|
29.3M
2022-12-22
|
0.0M
2022-11-25
|
+59.67%
2022-12-14
|
-35.44%
2021-10-07
|
+62.64%
2020-11
|
-49.70%
2022-04
|
1353 | 46.3% | 52.0% | |
| Greenland Minerals&Energy(ETM) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.30
2021-01-27
|
0.00
2016-06-06
|
11.3M
2021-04-07
|
0.0M
2022-09-02
|
+250.00%
2016-03-16
|
-66.67%
2015-08-19
|
+133.33%
2016-04
|
-55.56%
2021-04
|
2561 | 40.5% | 41.6% | |
| SCOR PK (SCRYY)(SCRYY) | 3.57 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.92
2018-11-09
|
1.32
2022-09-29
|
3.5M
2020-11-03
|
0.0M
2023-09-08
|
+22.58%
2020-03-24
|
-24.51%
2020-03-16
|
+40.19%
2020-11
|
-42.12%
2020-03
|
2681 | 47.3% | 47.8% | |
| Davidstea Inc (DTEAF)(DTEAF) | 0.57 | 2025-09-26 | 2015-06-05 |
일일 K
분봉 K
|
29.97
2015-06-09
|
0.08
2024-08-08
|
31.9M
2018-10-02
|
-
2025-08-11
|
+78.57%
2024-09-03
|
-37.53%
2023-03-22
|
+118.33%
2024-09
|
-58.12%
2020-03
|
2521 | 44.1% | 49.2% | |
| Conservative Broadcast Media (CBMJ) | 0.07 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3.00
2021-02-08
|
0.01
2025-04-01
|
1.9M
2021-10-22
|
0.0M
2015-06-04
|
+180.00%
2015-08-14
|
-64.29%
2015-08-26
|
+606.12%
2020-08
|
-74.60%
2016-11
|
2382 | 41.1% | 46.3% | |
| Lufax Holding Ltd (LU)(LU) | 3.59 | 2025-09-26 | 2020-10-30 |
일일 K
분봉 K
|
20.17
2020-11-13
|
0.80
2023-12-05
|
101.1M
2023-11-15
|
0.7M
2025-08-14
|
+272.63%
2023-11-30
|
-53.65%
2024-05-31
|
+235.92%
2023-12
|
-45.89%
2024-06
|
1222 | 45.0% | 51.1% | |
| Genius Group Ltd (GNS)(GNS) | 0.98 | 2025-09-26 | 2022-04-12 |
일일 K
분봉 K
|
36.75
2022-04-12
|
0.11
2024-08-06
|
269.7M
2023-01-19
|
0.0M
2022-10-12
|
+900.00%
2024-08-16
|
-59.08%
2022-04-13
|
+1,635.41%
2023-01
|
-81.15%
2022-04
|
856 | 40.8% | 56.9% | |
| Sono Group NV (SEVCF)(SEVCF) | 8.35 | 2025-09-26 | 2021-11-17 |
일일 K
분봉 K
|
3,561.75
2021-11-18
|
0.01
2023-10-27
|
2.4M
2025-09-05
|
-
2025-09-08
|
+2,219.59%
2024-05-17
|
-93.33%
2024-05-20
|
+2,900.00%
2023-12
|
-93.69%
2023-08
|
933 | 39.7% | 51.2% | |
| Rezolute Inc (RZLT)(RZLT) | 9.34 | 2025-09-26 | 2020-11-09 |
일일 K
분봉 K
|
21.11
2020-11-10
|
0.72
2023-11-30
|
16.9M
2025-04-23
|
0.0M
2020-12-24
|
+52.42%
2022-03-18
|
-23.45%
2024-06-14
|
+66.67%
2024-02
|
-45.17%
2022-02
|
1214 | 46.4% | 49.2% | |
| Uniqure NV (QURE)(QURE) | 54.31 | 2025-09-26 | 2014-02-05 |
일일 K
분봉 K
|
82.49
2019-06-20
|
3.73
2024-07-05
|
61.9M
2024-12-10
|
0.0M
2014-10-20
|
+109.73%
2024-12-04
|
-40.23%
2023-06-20
|
+147.69%
2024-12
|
-45.04%
2016-06
|
2916 | 47.4% | 51.4% | |
| ECD Automotive Design Inc (ECDA)(ECDA) | 3.94 | 2025-09-26 | 2023-12-13 |
일일 K
분봉 K
|
2.47
2023-12-13
|
0.09
2025-09-04
|
225.1M
2025-06-23
|
0.0M
2025-02-11
|
+29.78%
2025-05-07
|
-20.56%
2024-03-13
|
+32.55%
2024-04
|
-34.92%
2023-12
|
437 | 41.2% | 53.5% | |
| Australian Oilseeds Holdings Ltd (COOT)(COOT) | 0.64 | 2025-09-26 | 2024-03-22 |
일일 K
분봉 K
|
3.52
2024-03-22
|
0.45
2025-07-15
|
9.6M
2025-07-10
|
0.0M
2024-09-25
|
+26.05%
2025-01-02
|
-30.24%
2024-03-22
|
+26.72%
2024-12
|
-33.06%
2024-03
|
370 | 40.5% | 52.4% | |
| Cogent Biosciences Inc (COGT)(COGT) | 14.16 | 2025-09-26 | 2016-09-26 |
일일 K
분봉 K
|
18.07
2022-09-06
|
2.20
2018-04-10
|
106.5M
2022-06-10
|
0.0M
2021-09-24
|
+310.20%
2020-11-09
|
-53.01%
2023-12-06
|
+229.19%
2020-11
|
-33.09%
2022-05
|
1627 | 47.4% | 48.3% | |
| BOTS Inc (BTZI)(BTZI) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.51
2017-01-17
|
0.00
2021-11-17
|
75.3M
2021-10-21
|
0.0M
2022-09-15
|
+480.00%
2021-10-21
|
-80.00%
2022-05-10
|
+400.00%
2022-08
|
-76.47%
2022-06
|
2677 | 33.1% | 39.9% | |
| Esports Entertainment Group Inc (GMBL)(GMBL) | 0.33 | 2025-09-24 | 2015-01-09 |
일일 K
분봉 K
|
1,884,000.00
2017-07-20
|
0.10
2024-07-16
|
17.8M
2023-12-22
|
-
2025-07-25
|
+527.45%
2017-02-14
|
-89.80%
2017-02-13
|
+280.00%
2015-01
|
-74.43%
2023-02
|
2080 | 40.7% | 50.0% | |
| Jonestown Bank and Trust Co of Jonestown Pennsylvania (JBTC)(JBTC) | 29.80 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
36.00
2022-11-11
|
16.00
2015-08-21
|
0.1M
2021-06-08
|
-
2025-09-05
|
+21.21%
2020-03-03
|
-21.74%
2020-02-07
|
+32.42%
2017-10
|
-14.38%
2022-12
|
1139 | 40.1% | 36.5% | |
| LiveOne Inc (LVO)(LVO) | 4.82 | 2025-09-26 | 2021-10-06 |
일일 K
분봉 K
|
3.16
2021-10-19
|
0.43
2025-09-05
|
17.4M
2021-12-28
|
0.0M
2022-10-12
|
+28.48%
2024-10-18
|
-23.06%
2024-09-12
|
+54.80%
2024-12
|
-49.00%
2023-09
|
987 | 44.6% | 50.9% | |
| Cognition Therapeutics Inc (CGTX)(CGTX) | 1.33 | 2025-09-26 | 2021-10-08 |
일일 K
분봉 K
|
13.80
2021-10-08
|
0.22
2025-05-28
|
289.4M
2024-12-18
|
0.0M
2023-04-14
|
+62.16%
2022-08-01
|
-43.88%
2024-07-16
|
+104.07%
2022-11
|
-40.12%
2024-07
|
985 | 42.6% | 53.0% | |
| Maple Gold Mines(MGM) | 1.00 | 2025-09-26 | 2022-03-08 |
일일 K
분봉 K
|
1.10
2025-09-09
|
0.03
2023-11-14
|
2.9M
2023-08-03
|
0.0M
2025-01-28
|
+66.67%
2024-01-25
|
-40.00%
2023-04-17
|
+66.67%
2024-03
|
-40.00%
2023-08
|
878 | 28.9% | 30.9% | |
| CreateAl Holdings Inc (TSPH)(TSPH) | 0.50 | 2025-09-26 | 2021-04-15 |
일일 K
분봉 K
|
79.84
2021-06-30
|
0.02
2024-05-14
|
45.3M
2024-01-31
|
0.0M
2024-09-05
|
+66.67%
2024-08-01
|
-46.32%
2024-01-17
|
+86.83%
2021-06
|
-71.60%
2024-01
|
1107 | 37.9% | 46.3% | |
| Crocs (CROX)(CROX) | 81.73 | 2025-09-26 | 2006-02-08 |
일일 K
분봉 K
|
183.88
2021-11-15
|
0.79
2008-11-13
|
60.5M
2007-11-01
|
0.0M
2016-07-01
|
+41.92%
2009-04-27
|
-49.85%
2007-06-15
|
+61.99%
2009-08
|
-59.81%
2008-11
|
4929 | 51.3% | 47.6% | |
| TAO Synergies Inc (TAOX)(SNPX) | 5.85 | 2025-09-26 | 2021-06-07 |
일일 K
분봉 K
|
14.50
2021-10-13
|
0.14
2024-02-13
|
45.2M
2025-06-09
|
0.0M
2025-01-31
|
+2,662.38%
2024-04-03
|
-74.63%
2022-12-06
|
+2,480.29%
2024-04
|
-80.41%
2022-12
|
1071 | 45.0% | 51.4% | |
| Investview Inc (INVU)(INVU) | 0.02 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2.50
2015-01-05
|
0.00
2016-08-29
|
59.3M
2021-03-29
|
0.0M
2015-11-17
|
+433.33%
2015-08-03
|
-65.00%
2015-08-05
|
+417.24%
2020-12
|
-62.50%
2018-12
|
2495 | 32.4% | 38.5% | |
| Aligos Therapeutics Inc (ALGS)(ALGS) | 9.79 | 2025-09-26 | 2020-10-16 |
일일 K
분봉 K
|
46.80
2025-01-06
|
0.35
2024-06-28
|
5.5M
2023-05-15
|
0.0M
2023-11-21
|
+2,613.77%
2024-08-08
|
-56.74%
2022-01-06
|
+2,292.45%
2024-08
|
-73.85%
2022-01
|
1232 | 44.6% | 52.0% | |
| CervoMed Inc (CRVO)(CRVO) | 8.28 | 2025-09-26 | 2023-08-17 |
일일 K
분봉 K
|
26.38
2024-03-20
|
1.80
2024-12-17
|
158.9M
2025-03-12
|
0.0M
2024-02-05
|
+161.44%
2025-03-12
|
-78.93%
2024-12-03
|
+80.34%
2024-03
|
-77.69%
2024-12
|
519 | 43.7% | 53.6% | |
| Gold Resource Corp (GORO)(GORO) | 0.86 | 2025-09-26 | 2006-09-14 |
일일 K
분봉 K
|
31.38
2011-04-28
|
0.12
2024-10-31
|
18.9M
2024-10-24
|
0.0M
2006-09-19
|
+36.76%
2025-04-29
|
-59.75%
2024-10-23
|
+67.54%
2007-02
|
-63.13%
2024-10
|
4777 | 47.0% | 49.1% | |
| Federal Home Loan Mortgage Corp Pref Var (FMCCI)(FMCCI) | 22.37 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
22.73
2019-05-22
|
1.43
2022-12-20
|
1.2M
2018-01-16
|
-
2025-09-09
|
+69.64%
2024-10-17
|
-61.58%
2021-06-04
|
+143.32%
2024-11
|
-66.74%
2021-06
|
1968 | 45.4% | 45.6% | |
| Molecular Partners AG ADR (MOLN)(MOLN) | 3.85 | 2025-09-26 | 2021-06-16 |
일일 K
분봉 K
|
32.04
2022-01-14
|
3.32
2024-04-19
|
1.9M
2021-06-16
|
0.0M
2024-04-09
|
+39.22%
2024-09-13
|
-37.37%
2022-04-27
|
+99.72%
2024-06
|
-60.56%
2022-04
|
1064 | 42.0% | 48.0% | |
| China Everbright Environment Group(0257) | 0.67 | 2025-09-17 | 2015-01-14 |
일일 K
분봉 K
|
2.00
2015-04-24
|
0.33
2024-01-17
|
2.0M
2018-11-07
|
-
2025-03-14
|
+20.78%
2024-06-24
|
-26.09%
2018-07-17
|
+22.22%
2016-08
|
-28.10%
2018-08
|
363 | 40.5% | 46.3% | |
| Nano One Materials(NANO) | 0.85 | 2025-09-26 | 2020-09-08 |
일일 K
분봉 K
|
5.17
2020-12-28
|
0.40
2025-04-07
|
1.7M
2020-12-09
|
0.0M
2025-03-31
|
+48.31%
2022-05-13
|
-20.91%
2024-07-19
|
+95.08%
2020-12
|
-34.80%
2022-04
|
1259 | 40.7% | 53.1% | |
| China Petrol & Chemical H(0386) | 0.51 | 2025-09-25 | 2021-10-11 |
일일 K
분봉 K
|
0.70
2024-10-07
|
0.39
2022-11-01
|
6.2M
2023-01-12
|
-
2025-09-09
|
+16.76%
2025-07-21
|
-11.76%
2022-03-07
|
+17.50%
2022-11
|
-11.86%
2024-11
|
690 | 39.7% | 40.6% | |
| AIx 온콜로지 홀딩스 (ALXO)(ALXO) | 1.87 | 2025-09-26 | 2020-07-17 |
일일 K
분봉 K
|
117.45
2020-12-10
|
0.40
2025-06-27
|
42.7M
2023-10-03
|
0.0M
2020-07-31
|
+56.13%
2023-10-02
|
-41.67%
2024-07-30
|
+91.27%
2020-11
|
-44.92%
2021-11
|
1295 | 47.9% | 50.8% | |