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 | ||||||
| Perspective Therapeutics Inc (CATX)(CATX) | 3.40 | 2025-09-26 | 2023-02-21 |
일일 K
분봉 K
|
16.55
2024-08-26
|
0.21
2023-09-15
|
42.9M
2024-04-11
|
0.0M
2023-06-06
|
+866.36%
2024-06-11
|
-51.38%
2024-11-13
|
+627.74%
2024-06
|
-64.02%
2024-11
|
642 | 49.1% | 48.3% | |
| Hyperion DeFi Inc (HYPD)(EYEN) | 9.57 | 2025-09-26 | 2018-01-25 |
일일 K
분봉 K
|
17.18
2025-07-02
|
0.03
2025-01-30
|
412.8M
2024-12-31
|
0.0M
2018-04-24
|
+7,645.66%
2025-02-03
|
-70.04%
2024-11-08
|
+84.12%
2024-07
|
-80.55%
2024-11
|
1918 | 43.4% | 51.5% | |
| 블랙베리 (BB)(BB) | 4.96 | 2025-09-26 | 2017-10-16 |
일일 K
분봉 K
|
28.77
2021-01-27
|
2.01
2024-08-05
|
536.7M
2021-06-03
|
1.1M
2017-11-24
|
+32.66%
2021-01-27
|
-41.63%
2021-01-28
|
+114.29%
2021-01
|
-35.83%
2022-12
|
1988 | 46.6% | 50.5% | |
| 180 Degree Capital Corp (TURN)(TURN) | 4.96 | 2025-09-12 | 2017-03-27 |
일일 K
분봉 K
|
8.64
2021-05-13
|
1.04
2020-03-18
|
1.8M
2020-12-23
|
0.0M
2023-03-03
|
+192.26%
2021-01-04
|
-20.65%
2020-03-16
|
+21.72%
2020-05
|
-32.43%
2020-03
|
2126 | 44.2% | 48.1% | |
| 374Water Inc (SCWO)(SCWO) | 0.31 | 2025-09-26 | 2022-06-14 |
일일 K
분봉 K
|
5.17
2023-03-22
|
0.16
2025-08-01
|
57.9M
2025-05-28
|
0.0M
2023-01-04
|
+35.99%
2025-05-28
|
-30.62%
2025-07-01
|
+64.58%
2022-08
|
-41.09%
2023-04
|
814 | 46.2% | 47.7% | |
| Fg Nexus Inc Preferred (FGNXP)(FGFPP) | 18.85 | 2025-09-26 | 2020-12-17 |
일일 K
분봉 K
|
26.00
2021-03-31
|
11.30
2023-05-12
|
0.1M
2021-05-19
|
-
2025-07-25
|
+24.94%
2022-08-23
|
-14.28%
2023-09-19
|
+26.32%
2024-11
|
-25.60%
2023-10
|
1163 | 42.4% | 47.5% | |
| 플레이티카 홀딩스 (PLTK)(PLTK) | 3.60 | 2025-09-26 | 2021-01-15 |
일일 K
분봉 K
|
36.06
2021-01-15
|
3.52
2025-08-15
|
53.1M
2021-01-15
|
0.2M
2023-11-24
|
+20.45%
2025-03-26
|
-23.04%
2021-11-02
|
+21.55%
2023-01
|
-42.05%
2021-11
|
1170 | 45.6% | 52.3% | |
| K Wave Media Ltd (KWM)(KWM) | 2.58 | 2025-09-26 | 2025-05-14 |
일일 K
분봉 K
|
8.48
2025-06-10
|
1.52
2025-05-27
|
116.7M
2025-06-04
|
0.0M
2025-05-28
|
+133.33%
2025-06-04
|
-50.60%
2025-06-13
|
-
-
|
-
-
|
83 | 37.3% | 54.2% | |
| Praxis Precision Medicines Inc (PRAX)(PRAX) | 52.44 | 2025-09-26 | 2020-10-16 |
일일 K
분봉 K
|
91.83
2025-02-14
|
0.79
2023-03-31
|
35.1M
2022-06-06
|
0.0M
2023-12-28
|
+1,484.55%
2023-11-07
|
-78.11%
2022-06-06
|
+1,799.39%
2023-11
|
-73.30%
2023-03
|
1232 | 49.3% | 48.9% | |
| GoldMining(GOLD) | 1.21 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
127.27
2012-10-05
|
0.72
2025-07-02
|
67.2M
2022-03-08
|
0.1M
2006-08-25
|
+24.99%
2008-11-19
|
-95.98%
2025-05-29
|
+40.86%
2009-05
|
-24.14%
2012-03
|
5190 | 49.8% | 49.5% | |
| Vox Royalty(VOXR) | 4.16 | 2025-09-26 | 2022-10-10 |
일일 K
분봉 K
|
3.79
2025-05-29
|
1.46
2022-12-29
|
6.4M
2025-06-27
|
0.0M
2023-06-06
|
+9.24%
2025-04-16
|
-14.44%
2022-10-10
|
+28.68%
2023-03
|
-16.67%
2022-10
|
733 | 45.0% | 48.4% | |
| 신로직 (SYBX)(SYBX) | 1.74 | 2025-09-26 | 2017-08-28 |
일일 K
분봉 K
|
23.00
2017-09-14
|
0.23
2023-09-27
|
37.7M
2021-01-13
|
0.0M
2025-05-01
|
+1,032.62%
2023-09-27
|
-48.70%
2024-02-09
|
+496.48%
2023-09
|
-46.03%
2019-08
|
2021 | 44.1% | 51.0% | |
| Tango Therapeutics Inc (TNGX)(TNGX) | 8.53 | 2025-09-26 | 2021-08-11 |
일일 K
분봉 K
|
18.84
2021-09-17
|
1.03
2025-05-08
|
74.9M
2023-08-09
|
0.0M
2021-08-17
|
+103.92%
2023-08-08
|
-37.45%
2024-11-04
|
+135.78%
2022-10
|
-30.59%
2024-03
|
1026 | 47.7% | 50.2% | |
| Purecycle Technologies Holdings Corp Unit (PCTTU)(PCTTU) | 15.50 | 2025-09-19 | 2021-03-18 |
일일 K
분봉 K
|
49.95
2021-03-22
|
3.00
2024-01-11
|
0.0M
2022-09-28
|
-
2025-07-29
|
+43.36%
2024-07-31
|
-45.34%
2021-05-03
|
+59.33%
2024-09
|
-43.64%
2021-05
|
791 | 37.4% | 36.7% | |
| Ryde Group Ltd (RYDE)(RYDE) | 0.35 | 2025-09-26 | 2024-03-06 |
일일 K
분봉 K
|
22.49
2024-09-11
|
0.16
2025-06-13
|
566.9M
2025-06-18
|
0.0M
2025-08-27
|
+155.10%
2025-06-18
|
-84.13%
2024-09-11
|
+133.51%
2024-05
|
-89.92%
2024-09
|
381 | 41.7% | 54.9% | |
| Apimeds Pharma US Ltd (APUS)(APUS) | 1.93 | 2025-09-26 | 2025-05-09 |
일일 K
분봉 K
|
4.00
2025-05-09
|
1.37
2025-06-09
|
1.7M
2025-05-09
|
0.0M
2025-07-17
|
+25.41%
2025-08-21
|
-17.73%
2025-05-12
|
-
-
|
-
-
|
86 | 44.2% | 50.0% | |
| Arvinas Inc (ARVN)(ARVN) | 8.27 | 2025-09-26 | 2018-09-27 |
일일 K
분봉 K
|
108.47
2021-07-29
|
5.90
2025-05-15
|
19.0M
2025-03-11
|
0.0M
2019-01-14
|
+95.06%
2020-12-14
|
-52.73%
2025-03-11
|
+244.26%
2020-12
|
-35.07%
2020-05
|
1748 | 48.5% | 50.7% | |
| Purple Biotech (PPBT)(PPBT) | 0.60 | 2025-09-26 | 2020-12-22 |
일일 K
분봉 K
|
13.95
2024-12-02
|
0.30
2024-04-16
|
48.0M
2024-12-02
|
0.0M
2025-06-30
|
+1,737.88%
2024-09-13
|
-45.07%
2025-09-04
|
+1,063.52%
2024-09
|
-45.00%
2024-06
|
1185 | 44.4% | 51.3% | |
| Xilio Development Inc (XLO)(XLO) | 0.80 | 2025-09-26 | 2021-10-22 |
일일 K
분봉 K
|
27.95
2021-11-16
|
0.49
2023-12-20
|
169.2M
2025-02-12
|
0.0M
2023-08-09
|
+125.27%
2025-02-12
|
-34.57%
2025-06-02
|
+69.33%
2024-10
|
-60.96%
2023-11
|
975 | 43.0% | 53.2% | |
| 비르 바이오테크 (VIR)(VIR) | 5.49 | 2025-09-26 | 2019-10-11 |
일일 K
분봉 K
|
141.01
2021-01-27
|
4.16
2025-08-11
|
39.5M
2025-01-08
|
0.0M
2019-12-24
|
+74.32%
2021-01-26
|
-44.90%
2023-07-19
|
+141.27%
2021-01
|
-42.81%
2023-07
|
1486 | 47.6% | 51.4% | |
| Astrana Health Inc (ASTH)(ASTH) | 29.68 | 2025-09-26 | 2024-02-26 |
일일 K
분봉 K
|
63.20
2024-10-16
|
21.20
2025-08-07
|
1.8M
2025-08-08
|
0.1M
2024-04-09
|
+30.85%
2025-08-08
|
-26.82%
2025-02-28
|
+32.04%
2024-07
|
-29.64%
2024-12
|
388 | 50.3% | 48.2% | |
| Nephros Inc (NEPH)(NEPH) | 4.45 | 2025-09-26 | 2019-08-14 |
일일 K
분봉 K
|
11.67
2021-06-29
|
0.91
2022-09-29
|
3.2M
2023-05-31
|
0.0M
2020-02-21
|
+39.66%
2025-06-20
|
-40.59%
2022-04-29
|
+56.56%
2023-12
|
-54.88%
2022-05
|
1527 | 44.5% | 49.1% | |
| Strategic Metals(SMD) | 0.20 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.67
2016-08-11
|
0.09
2024-12-26
|
1.3M
2021-07-19
|
0.0M
2015-09-04
|
+27.32%
2016-02-09
|
-20.00%
2022-09-28
|
+36.32%
2019-07
|
-29.05%
2020-11
|
2405 | 45.5% | 47.4% | |
| Empro Group (EMPG)(EMPG) | 16.88 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| ModivCare Inc (MODVQ)(MODV) | 0.18 | 2025-09-26 | 2021-01-07 |
일일 K
분봉 K
|
211.94
2021-09-02
|
0.16
2025-08-28
|
307.6M
2025-08-22
|
0.0M
2021-08-13
|
+96.43%
2025-06-02
|
-69.73%
2025-08-21
|
+39.82%
2023-10
|
-52.26%
2024-09
|
1175 | 47.4% | 51.3% | |
| Catheter Precision Inc (VTAK)(VTAK) | 2.35 | 2025-09-26 | 2023-08-18 |
일일 K
분봉 K
|
4.31
2025-08-18
|
0.15
2025-07-31
|
685.6M
2025-06-11
|
0.0M
2024-08-14
|
+714.62%
2024-07-10
|
-56.54%
2024-08-26
|
+344.74%
2024-07
|
-63.52%
2024-08
|
518 | 40.9% | 56.8% | |
| Gogo Inc (GOGO)(GOGO) | 9.12 | 2025-09-26 | 2013-06-21 |
일일 K
분봉 K
|
35.77
2013-12-04
|
1.33
2020-05-06
|
94.2M
2020-09-02
|
0.0M
2016-02-12
|
+45.31%
2025-05-09
|
-35.66%
2018-05-04
|
+63.17%
2020-08
|
-46.11%
2018-05
|
3074 | 47.8% | 50.4% | |
| Bragg Gaming(BRAG) | 2.92 | 2025-09-26 | 2021-08-27 |
일일 K
분봉 K
|
12.50
2021-09-01
|
2.30
2022-06-08
|
0.8M
2024-03-27
|
0.0M
2022-10-17
|
+27.83%
2022-02-08
|
-28.54%
2024-11-01
|
+74.45%
2023-07
|
-28.38%
2024-11
|
1014 | 41.1% | 55.3% | |
| Everbright Digital Holding Ltd (EDHL)(EDHL) | 0.73 | 2025-09-26 | 2025-04-17 |
일일 K
분봉 K
|
6.88
2025-07-07
|
0.36
2025-09-05
|
153.5M
2025-09-10
|
0.0M
2025-05-27
|
+93.02%
2025-09-10
|
-78.77%
2025-07-14
|
-
-
|
-
-
|
101 | 40.6% | 53.5% | |
| Sidney Resources Corp (SDRC)(SDRC) | 0.55 | 2025-09-26 | 2021-04-07 |
일일 K
분봉 K
|
0.57
2025-09-08
|
0.05
2021-04-28
|
2.3M
2021-05-17
|
0.0M
2023-09-14
|
+42.11%
2024-03-14
|
-32.14%
2024-03-13
|
+171.43%
2021-05
|
-23.81%
2022-04
|
1115 | 31.4% | 32.8% | |
| Otc Markets Group (OTCM)(OTCM) | 56.10 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
66.94
2022-03-18
|
11.29
2015-11-10
|
0.1M
2024-10-10
|
-
2025-07-25
|
+18.70%
2017-07-12
|
-9.27%
2019-07-09
|
+22.92%
2015-11
|
-18.27%
2017-10
|
2528 | 44.9% | 44.1% | |
| BeLive Holdings (BLIV)(BLIV) | 3.51 | 2025-09-26 | 2025-04-04 |
일일 K
분봉 K
|
6.40
2025-04-09
|
1.85
2025-07-30
|
3.5M
2025-04-09
|
0.0M
2025-06-20
|
+106.45%
2025-04-09
|
-37.50%
2025-04-10
|
-
-
|
-
-
|
110 | 40.9% | 52.7% | |
| Regional Health Properties Inc (RHEP)(RHEP) | 1.85 | 2025-09-26 | 2016-10-18 |
일일 K
분봉 K
|
27.72
2021-05-05
|
0.08
2018-12-22
|
90.5M
2021-05-05
|
0.0M
2017-08-17
|
+1,542.11%
2018-12-20
|
-91.70%
2018-11-29
|
+1,493.08%
2018-09
|
-91.92%
2018-06
|
2377 | 40.9% | 49.6% | |
| Vaccinex Inc (VCNX)(VCNX) | 0.74 | 2025-09-26 | 2018-08-09 |
일일 K
분봉 K
|
12.23
2020-01-27
|
0.11
2023-09-25
|
278.6M
2021-02-19
|
-
2025-08-01
|
+1,032.10%
2024-02-14
|
-61.37%
2024-12-10
|
+1,366.83%
2024-02
|
-65.90%
2020-09
|
1655 | 43.3% | 52.7% | |
| Marine Petroleum (MARPS)(MARPS) | 4.82 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
45.00
2007-10-17
|
1.01
2020-05-01
|
33.0M
2021-10-05
|
0.0M
2017-09-21
|
+132.04%
2021-01-28
|
-40.98%
2021-01-29
|
+87.38%
2020-10
|
-29.45%
2015-12
|
5148 | 46.0% | 47.4% | |
| Mandalay Resources(MND) | 3.92 | 2025-08-06 | 2015-01-02 |
일일 K
분봉 K
|
9.60
2016-07-05
|
0.33
2018-11-20
|
0.3M
2019-08-28
|
0.0M
2015-06-10
|
+28.45%
2017-10-13
|
-33.62%
2020-02-28
|
+111.73%
2020-04
|
-50.42%
2018-10
|
2365 | 48.0% | 48.4% | |
| Taylor Devices (TAYD)(TAYD) | 49.66 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
64.50
2024-09-20
|
2.11
2008-11-26
|
6.2M
2005-03-28
|
0.0M
2018-06-12
|
+44.71%
2005-03-24
|
-33.20%
2016-10-07
|
+38.80%
2008-08
|
-45.65%
2008-10
|
5137 | 45.9% | 47.5% | |
| City Developments Ltd (CDEVY)(CDEVY) | 5.24 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10.19
2018-03-13
|
3.24
2025-04-09
|
1.1M
2024-08-15
|
0.0M
2024-10-25
|
+16.83%
2025-05-21
|
-14.77%
2018-07-02
|
+29.24%
2020-11
|
-27.93%
2020-03
|
2665 | 47.9% | 48.8% | |
| Keyence (6861)(6861) | 371.86 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
711.32
2021-09-15
|
178.17
2017-01-19
|
0.1M
2023-11-06
|
0.0M
2016-09-22
|
+9.72%
2024-08-06
|
-50.96%
2017-01-18
|
+17.00%
2022-07
|
-43.38%
2017-01
|
2689 | 51.5% | 47.9% | |
| Liberty Gold(LGD) | 0.46 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.82
2020-08-05
|
0.06
2016-04-27
|
3.9M
2025-08-27
|
0.0M
2018-03-13
|
+30.08%
2020-03-20
|
-16.23%
2016-01-15
|
+79.67%
2016-02
|
-39.60%
2015-07
|
2687 | 44.4% | 50.9% | |
| Century Therapeutics Inc (IPSC)(IPSC) | 0.51 | 2025-09-26 | 2021-06-18 |
일일 K
분봉 K
|
32.90
2021-08-17
|
0.34
2025-04-09
|
6.2M
2025-06-27
|
0.0M
2022-11-25
|
+36.08%
2023-11-27
|
-19.61%
2022-05-02
|
+133.80%
2023-12
|
-51.42%
2022-12
|
1063 | 43.2% | 54.2% | |
| Chemomab Therapeutics Ltd DRC (CMMB)(CMMB) | 2.64 | 2025-09-26 | 2021-03-17 |
일일 K
분봉 K
|
79.00
2021-03-17
|
0.42
2023-12-12
|
76.8M
2023-11-15
|
0.0M
2023-09-05
|
+111.13%
2021-04-07
|
-25.37%
2023-06-20
|
+73.39%
2024-08
|
-51.34%
2021-03
|
1128 | 41.3% | 54.3% | |
| Janux Therapeutics Inc (JANX)(JANX) | 23.23 | 2025-09-26 | 2021-06-11 |
일일 K
분봉 K
|
71.71
2024-12-05
|
5.65
2023-11-10
|
15.5M
2024-02-27
|
0.0M
2023-04-17
|
+229.47%
2024-02-27
|
-20.26%
2021-09-16
|
+469.85%
2024-02
|
-35.09%
2022-04
|
1068 | 48.0% | 50.7% | |
| Vanda Pharmaceuticals (VNDA)(VNDA) | 5.10 | 2025-09-26 | 2006-04-12 |
일일 K
분봉 K
|
33.44
2018-12-03
|
0.45
2008-12-23
|
50.7M
2024-04-03
|
0.0M
2006-07-31
|
+625.93%
2009-04-16
|
-73.21%
2008-07-23
|
+1,268.22%
2009-05
|
-70.54%
2008-07
|
4883 | 46.4% | 50.4% | |
| Avino Silver Gold(ASM) | 5.11 | 2025-09-26 | 2005-11-21 |
일일 K
분봉 K
|
4.75
2025-09-02
|
0.20
2008-10-27
|
129.6M
2021-02-01
|
0.0M
2008-05-20
|
+57.14%
2008-08-14
|
-54.55%
2008-08-15
|
+73.58%
2016-06
|
-67.53%
2008-10
|
4982 | 43.8% | 46.7% | |
| New Pacific(NUAG) | 2.84 | 2025-09-26 | 2015-01-09 |
일일 K
분봉 K
|
7.30
2021-02-01
|
0.11
2015-09-23
|
1.6M
2019-09-24
|
0.0M
2017-08-10
|
+41.27%
2019-09-10
|
-24.39%
2022-12-12
|
+51.93%
2019-09
|
-31.89%
2024-01
|
1963 | 46.5% | 49.0% | |
| Upstream Bio Inc (UPB)(UPB) | 17.26 | 2025-09-26 | 2024-10-11 |
일일 K
분봉 K
|
29.46
2024-11-06
|
5.14
2025-04-09
|
3.9M
2024-12-20
|
0.1M
2025-03-19
|
+18.27%
2025-09-02
|
-20.80%
2024-11-18
|
+12.73%
2024-10
|
-23.99%
2024-12
|
229 | 48.9% | 48.5% | |
| Pliant Therapeutics Inc (PLRX)(PLRX) | 1.52 | 2025-09-26 | 2020-06-03 |
일일 K
분봉 K
|
43.92
2021-02-25
|
1.10
2025-04-09
|
83.1M
2022-07-11
|
0.0M
2020-12-24
|
+159.01%
2022-07-08
|
-60.59%
2025-02-10
|
+126.47%
2022-07
|
-30.30%
2021-07
|
1326 | 48.6% | 50.2% | |
| Paysafe Equity Warrants Exp 30th March 2026 (PSFE_t)(PSFE_t) | 0.02 | 2025-09-26 | 2020-10-09 |
일일 K
분봉 K
|
6.15
2021-01-21
|
0.01
2025-02-28
|
13.8M
2020-12-07
|
0.0M
2024-08-22
|
+125.00%
2023-07-05
|
-47.89%
2021-11-08
|
+155.00%
2020-12
|
-65.17%
2021-11
|
1234 | 38.5% | 44.8% | |
| Summa Silver(SSVR) | 0.31 | 2025-08-05 | 2020-08-21 |
일일 K
분봉 K
|
2.20
2020-08-21
|
0.17
2024-12-20
|
0.8M
2025-06-17
|
0.0M
2020-09-14
|
+23.08%
2022-08-26
|
-22.22%
2022-11-01
|
+47.14%
2020-12
|
-34.29%
2022-06
|
1232 | 39.7% | 42.7% | |