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 | ||||||
| Neuralbase AI Ltd (NBBI)(NBBI) | 6.09 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
667.50
2018-09-06
|
0.02
2024-11-26
|
0.4M
2025-07-31
|
0.0M
2015-02-04
|
+1,875.00%
2017-05-22
|
-94.67%
2024-08-27
|
+635.29%
2018-07
|
-90.00%
2024-12
|
1480 | 43.0% | 43.1% | |
| Four Seasons Education Cayman (FEDU)(FEDU) | 13.72 | 2025-09-25 | 2017-11-08 |
일일 K
분봉 K
|
22.70
2024-08-29
|
0.32
2022-03-15
|
105.9M
2021-03-26
|
-
2025-07-25
|
+2,313.95%
2022-06-09
|
-35.54%
2025-04-08
|
+2,796.53%
2022-06
|
-48.97%
2022-10
|
1936 | 38.8% | 43.2% | |
| Alight Inc (ALIT)(ALIT) | 3.25 | 2025-09-26 | 2021-07-06 |
일일 K
분봉 K
|
13.34
2021-09-10
|
3.55
2025-09-11
|
50.0M
2022-06-24
|
0.6M
2021-12-29
|
+14.03%
2024-03-15
|
-18.32%
2025-08-05
|
+17.65%
2024-11
|
-21.07%
2023-08
|
1052 | 46.8% | 50.3% | |
| i파워 (IPW)(IPW) | 0.54 | 2025-09-26 | 2021-05-12 |
일일 K
분봉 K
|
10.73
2021-06-30
|
0.35
2022-12-23
|
22.0M
2022-02-15
|
0.0M
2023-10-24
|
+97.95%
2024-05-13
|
-40.00%
2024-11-04
|
+308.77%
2024-05
|
-42.66%
2024-11
|
1090 | 42.9% | 52.8% | |
| Northstar Global Business Services Inc (MDIN)(MDIN) | 0.03 | 2025-09-24 | 2015-01-05 |
일일 K
분봉 K
|
0.04
2024-10-24
|
0.00
2015-01-06
|
994.8M
2017-07-19
|
-
2025-09-08
|
+60.00%
2025-08-04
|
-31.82%
2025-08-25
|
+39.29%
2024-10
|
-28.13%
2024-09
|
195 | 15.9% | 20.0% | |
| Ethzilla Corp (ETHZ)(ATNF) | 2.51 | 2025-09-26 | 2020-11-09 |
일일 K
분봉 K
|
17.75
2024-10-16
|
0.15
2023-12-18
|
225.5M
2025-08-12
|
0.0M
2024-08-29
|
+1,515.38%
2024-02-26
|
-34.00%
2022-06-09
|
+1,660.00%
2024-02
|
-60.18%
2022-06
|
1215 | 41.6% | 54.4% | |
| Sera Prognostics Inc (SERA)(SERA) | 3.09 | 2025-09-26 | 2021-07-15 |
일일 K
분봉 K
|
15.50
2021-07-15
|
1.10
2022-12-29
|
78.8M
2023-12-06
|
0.0M
2022-11-25
|
+161.43%
2023-11-24
|
-32.27%
2025-06-30
|
+200.50%
2023-12
|
-40.17%
2023-08
|
1044 | 43.6% | 52.2% | |
| Fold Holdings Inc (FLD)(FLD) | 3.68 | 2025-09-26 | 2024-08-02 |
일일 K
분봉 K
|
14.00
2025-02-19
|
2.51
2025-04-11
|
2.8M
2025-06-17
|
0.0M
2024-08-14
|
+31.15%
2025-03-21
|
-32.75%
2025-04-11
|
+2.64%
2024-11
|
-0.99%
2024-08
|
238 | 38.2% | 52.5% | |
| Alector Inc (ALEC)(ALEC) | 3.10 | 2025-09-26 | 2019-02-07 |
일일 K
분봉 K
|
43.32
2021-07-02
|
0.87
2025-04-09
|
39.1M
2021-07-02
|
0.0M
2019-07-03
|
+57.12%
2021-07-01
|
-35.10%
2024-11-12
|
+68.57%
2020-01
|
-48.41%
2024-11
|
1658 | 49.9% | 48.5% | |
| Greenwave Technology Solutions Inc (GWAV)(GWAV) | 7.00 | 2025-09-26 | 2022-07-22 |
일일 K
분봉 K
|
20.07
2025-08-19
|
0.04
2024-05-31
|
1,933.1M
2024-05-16
|
0.0M
2023-07-24
|
+10,933.59%
2024-06-03
|
-62.72%
2024-05-21
|
+92.55%
2024-12
|
-83.67%
2024-03
|
788 | 40.2% | 57.7% | |
| Rain Enhancement Technologies (RAIN)(RAIN) | 5.26 | 2025-09-26 | 2021-04-23 |
일일 K
분봉 K
|
23.90
2021-04-23
|
0.82
2023-10-03
|
32.6M
2023-05-22
|
-
2025-08-29
|
+503.31%
2025-01-02
|
-87.71%
2023-05-16
|
+127.87%
2022-06
|
-84.88%
2023-05
|
867 | 46.3% | 49.4% | |
| Weed Inc (BUDZ)(BUDZ) | 0.04 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
15.20
2018-01-09
|
0.02
2025-08-07
|
4.5M
2021-02-10
|
0.0M
2015-06-15
|
+200.00%
2016-08-15
|
-43.90%
2021-02-09
|
+333.33%
2016-10
|
-53.14%
2017-05
|
2451 | 37.5% | 48.5% | |
| AppYea Inc (APYP)(APYP) | 0.03 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
206.00
2015-03-24
|
0.00
2020-01-09
|
13.7M
2020-12-09
|
0.0M
2015-04-14
|
+900.00%
2020-01-03
|
-90.00%
2019-04-12
|
+800.00%
2020-12
|
-66.67%
2018-12
|
2339 | 31.4% | 35.7% | |
| Jaguar Health Inc (JAGX)(JAGX) | 2.15 | 2025-09-26 | 2015-05-12 |
일일 K
분봉 K
|
17.00
2019-06-11
|
0.05
2024-02-22
|
657.0M
2020-12-23
|
0.0M
2016-07-01
|
+6,310.86%
2023-01-23
|
-58.78%
2024-07-22
|
+5,077.14%
2023-01
|
-64.66%
2024-07
|
2599 | 39.0% | 57.9% | |
| Neogen Corp (NEOG)(NEOG) | 5.67 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
97.70
2021-04-26
|
3.87
2025-04-09
|
47.7M
2025-04-09
|
0.0M
2005-01-24
|
+20.58%
2015-07-17
|
-49.54%
2021-06-04
|
+40.30%
2023-01
|
-49.54%
2021-06
|
5203 | 50.5% | 48.5% | |
| Liberty Defense Holdings Ltd (LDDFF)(LDDFF) | 0.20 | 2025-09-26 | 2019-04-25 |
일일 K
분봉 K
|
78.12
2019-07-08
|
0.15
2025-07-11
|
0.9M
2025-02-19
|
0.0M
2019-12-02
|
+85.79%
2021-03-22
|
-44.44%
2020-06-24
|
+42.63%
2022-08
|
-44.65%
2019-10
|
1297 | 43.6% | 53.5% | |
| Viridian Therapeutics Inc (VRDN)(VRDN) | 20.19 | 2025-09-26 | 2021-01-20 |
일일 K
분봉 K
|
39.00
2023-01-25
|
9.47
2022-05-09
|
16.6M
2024-09-10
|
0.0M
2021-05-26
|
+49.36%
2022-08-10
|
-16.39%
2023-07-07
|
+63.55%
2022-08
|
-26.34%
2022-04
|
1166 | 46.6% | 52.0% | |
| Norwegian Air Shuttle(NAS) | 1.57 | 2025-09-26 | 2020-12-23 |
일일 K
분봉 K
|
11.18
2020-12-29
|
0.58
2022-10-03
|
1.1M
2021-07-06
|
-
2025-08-01
|
+63.75%
2022-01-18
|
-49.40%
2021-05-24
|
+54.55%
2024-02
|
-81.29%
2021-05
|
1062 | 41.0% | 47.0% | |
| Fluent(FLNT) | 2.16 | 2025-09-26 | 2018-04-16 |
일일 K
분봉 K
|
8.50
2021-02-22
|
0.39
2024-02-14
|
34.7M
2025-08-27
|
0.0M
2025-04-22
|
+462.61%
2024-04-11
|
-37.80%
2019-08-06
|
+589.31%
2024-04
|
-50.00%
2020-03
|
1864 | 45.1% | 48.9% | |
| Intrepid Potash Inc (IPI)(IPI) | 31.29 | 2025-09-26 | 2008-04-22 |
일일 K
분봉 K
|
121.72
2022-04-18
|
0.60
2020-04-02
|
42.7M
2008-04-22
|
0.0M
2016-02-10
|
+994.17%
2020-08-10
|
-55.41%
2016-02-29
|
+885.75%
2020-08
|
-53.49%
2020-03
|
4376 | 48.5% | 49.7% | |
| Hookipa Pharma Inc (HOOK)(HOOK) | 0.93 | 2025-09-26 | 2019-04-18 |
일일 K
분봉 K
|
20.00
2021-05-18
|
0.41
2023-10-26
|
181.2M
2022-02-16
|
0.0M
2019-10-14
|
+980.13%
2024-07-08
|
-28.97%
2020-03-09
|
+826.31%
2024-07
|
-44.85%
2021-06
|
1609 | 43.7% | 53.0% | |
| Pheton Holdings Ltd (PTHL)(PTHL) | 0.79 | 2025-09-26 | 2024-09-05 |
일일 K
분봉 K
|
32.00
2025-07-28
|
0.60
2025-07-30
|
17.7M
2025-07-30
|
0.0M
2025-02-13
|
+51.69%
2025-06-06
|
-94.67%
2025-07-29
|
+48.41%
2024-09
|
-25.93%
2024-10
|
240 | 47.9% | 48.8% | |
| Sow Good Inc (SOWG)(SOWG) | 0.79 | 2025-09-26 | 2024-05-02 |
일일 K
분봉 K
|
24.83
2024-07-11
|
0.51
2025-08-20
|
62.2M
2025-07-25
|
0.0M
2025-07-15
|
+50.00%
2025-07-24
|
-56.78%
2024-11-06
|
+84.72%
2024-05
|
-61.40%
2024-11
|
341 | 38.7% | 56.0% | |
| 아펠리스 파마슈티컬스 (APLS)(APLS) | 22.37 | 2025-09-26 | 2017-11-09 |
일일 K
분봉 K
|
94.75
2023-06-14
|
11.45
2018-10-24
|
30.9M
2021-09-10
|
0.0M
2018-01-24
|
+30.17%
2023-08-23
|
-37.92%
2023-07-17
|
+74.28%
2023-08
|
-71.14%
2023-07
|
1969 | 49.1% | 50.3% | |
| Western Copper Gold(WRN) | 1.98 | 2025-09-26 | 2006-05-19 |
일일 K
분봉 K
|
4.49
2011-02-22
|
0.16
2008-12-30
|
6.1M
2021-05-17
|
0.0M
2006-10-31
|
+50.00%
2009-01-05
|
-35.71%
2008-06-27
|
+105.80%
2012-12
|
-68.00%
2008-10
|
4854 | 41.6% | 47.6% | |
| ATI Inc (ATI)(ATI) | 82.81 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
119.70
2007-04-23
|
4.95
2020-03-23
|
26.0M
2025-03-21
|
0.1M
2016-02-10
|
+31.14%
2017-01-24
|
-19.90%
2020-03-12
|
+50.67%
2016-02
|
-49.79%
2020-03
|
5207 | 50.2% | 49.2% | |
| Atossa Genetics Inc (ATOS)(ATOS) | 0.86 | 2025-09-26 | 2012-11-08 |
일일 K
분봉 K
|
12.40
2013-03-19
|
0.14
2016-01-19
|
152.5M
2021-01-26
|
0.0M
2013-01-23
|
+1,157.84%
2016-08-19
|
-50.35%
2019-03-14
|
+997.74%
2018-04
|
-69.44%
2013-10
|
3228 | 41.3% | 53.7% | |
| Carver Bancorp (CARV)(CARV) | 2.38 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
42.50
2021-07-09
|
0.31
2011-04-29
|
95.4M
2021-07-08
|
0.0M
2017-01-25
|
+1,387.50%
2011-09-19
|
-46.43%
2011-09-27
|
+261.05%
2020-06
|
-50.56%
2022-06
|
5077 | 37.8% | 43.5% | |
| LiqTech International Inc (LIQT)(LIQT) | 2.58 | 2025-09-26 | 2011-08-31 |
일일 K
분봉 K
|
12.70
2021-02-08
|
0.25
2017-06-21
|
12.9M
2018-03-21
|
0.0M
2011-10-25
|
+697.62%
2023-05-19
|
-45.36%
2022-05-09
|
+771.79%
2023-05
|
-61.72%
2022-05
|
3520 | 42.9% | 49.7% | |
| Talkspace Inc (TALK)(TALK) | 2.78 | 2025-09-26 | 2021-06-23 |
일일 K
분봉 K
|
9.27
2021-06-24
|
0.52
2022-11-03
|
21.7M
2024-09-17
|
0.0M
2023-04-05
|
+34.35%
2022-05-23
|
-36.28%
2021-11-10
|
+48.34%
2024-10
|
-37.77%
2021-11
|
1059 | 44.1% | 50.7% | |
| Quidel Corp (QDEL)(QDEL) | 28.33 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
306.72
2020-08-06
|
3.45
2005-04-26
|
16.5M
2005-12-29
|
0.0M
2016-07-01
|
+41.04%
2025-05-08
|
-32.20%
2024-02-13
|
+42.11%
2020-04
|
-40.11%
2020-08
|
5205 | 50.0% | 48.8% | |
| Nuvation Bio Inc (NUVB)(NUVB) | 3.20 | 2025-09-26 | 2021-02-11 |
일일 K
분봉 K
|
15.23
2021-05-26
|
0.95
2023-10-31
|
24.3M
2025-06-11
|
0.1M
2023-07-11
|
+37.85%
2024-03-25
|
-17.73%
2025-06-12
|
+63.23%
2024-03
|
-31.54%
2021-06
|
1150 | 45.4% | 49.3% | |
| Intelligent Group Ltd (INTJ)(INTJ) | 0.50 | 2025-09-26 | 2024-03-20 |
일일 K
분봉 K
|
7.87
2024-03-20
|
0.45
2025-08-14
|
6.3M
2024-03-20
|
0.0M
2024-09-16
|
+37.74%
2025-04-22
|
-38.18%
2024-03-20
|
+29.35%
2024-12
|
-49.79%
2024-04
|
371 | 45.3% | 50.7% | |
| DXC 테크놀로지 (DXC)(DXC) | 14.01 | 2025-09-26 | 2017-04-03 |
일일 K
분봉 K
|
107.85
2018-03-20
|
7.90
2020-03-18
|
52.5M
2023-10-02
|
0.3M
2024-12-24
|
+38.28%
2020-03-23
|
-30.47%
2019-08-08
|
+51.59%
2020-04
|
-45.01%
2020-03
|
2124 | 50.8% | 48.3% | |
| eGain Communications (EGAN)(EGAN) | 9.02 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
20.88
2020-10-14
|
0.15
2008-11-21
|
6.3M
2019-02-08
|
0.0M
2005-03-31
|
+138.10%
2009-02-19
|
-58.00%
2009-02-18
|
+129.27%
2011-10
|
-48.98%
2008-12
|
5204 | 40.2% | 41.3% | |
| 오리엔탈 컬쳐 홀딩 (OCG)(OCG) | 4.01 | 2025-09-26 | 2020-12-15 |
일일 K
분봉 K
|
129.25
2020-12-17
|
0.85
2023-12-14
|
20.1M
2021-03-17
|
0.0M
2024-07-03
|
+120.38%
2021-03-10
|
-35.59%
2021-03-11
|
+94.10%
2021-03
|
-65.22%
2023-10
|
1180 | 43.3% | 52.2% | |
| Indofood Sukses Makmur Tbk PT ADR (PIFMY)(PIFMY) | 23.89 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34.27
2016-09-27
|
16.06
2020-03-23
|
0.1M
2015-02-06
|
-
2025-09-08
|
+20.27%
2016-02-09
|
-24.63%
2020-03-17
|
+15.64%
2016-07
|
-15.92%
2020-03
|
1073 | 47.9% | 50.0% | |
| Hemisphere Energy Corporation(HME) | 1.61 | 2025-09-26 | 2015-03-25 |
일일 K
분봉 K
|
1.62
2024-10-02
|
0.04
2020-04-08
|
1.5M
2022-10-27
|
0.0M
2017-05-24
|
+91.67%
2017-02-09
|
-41.67%
2015-10-29
|
+72.22%
2021-02
|
-58.33%
2020-03
|
1522 | 40.1% | 38.8% | |
| 프로페이즈 랩스 (PRPH)(PRPH) | 0.44 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
16.94
2005-12-01
|
0.22
2025-02-03
|
273.5M
2025-08-12
|
0.0M
2019-11-15
|
+65.29%
2009-07-17
|
-45.45%
2024-10-29
|
+85.64%
2020-10
|
-63.93%
2024-11
|
5179 | 44.4% | 45.5% | |
| Joby Aviation Equity Warrants (JOBY_t)(JOBY_t) | 6.05 | 2025-09-26 | 2020-11-09 |
일일 K
분봉 K
|
9.75
2025-08-04
|
0.37
2024-04-22
|
2.6M
2021-02-24
|
0.0M
2022-11-18
|
+66.67%
2023-06-22
|
-28.42%
2024-11-12
|
+224.65%
2024-11
|
-52.89%
2022-01
|
1215 | 45.2% | 49.9% | |
| Jade Biosciences Inc (JBIO)(JBIO) | 8.48 | 2025-09-26 | 2025-04-29 |
일일 K
분봉 K
|
13.50
2025-04-29
|
6.57
2025-06-13
|
4.2M
2025-06-27
|
0.0M
2025-09-08
|
+24.80%
2025-05-02
|
-12.31%
2025-05-14
|
-
-
|
-
-
|
94 | 38.3% | 57.4% | |
| 솔라엣지 테크놀로지스 (SEDG)(SEDG) | 39.45 | 2025-09-26 | 2015-03-26 |
일일 K
분봉 K
|
389.71
2021-11-22
|
10.24
2024-11-20
|
33.1M
2025-06-17
|
0.0M
2016-07-01
|
+28.11%
2015-11-04
|
-33.44%
2025-06-17
|
+42.71%
2015-12
|
-47.39%
2024-06
|
2630 | 49.5% | 49.4% | |
| Adc Therapeutics SA (ADCT)(ADCT) | 3.65 | 2025-09-26 | 2020-05-15 |
일일 K
분봉 K
|
56.59
2020-07-02
|
0.36
2023-11-13
|
14.0M
2022-12-21
|
0.0M
2021-11-26
|
+63.11%
2023-11-22
|
-36.21%
2024-11-29
|
+84.62%
2024-01
|
-42.62%
2022-05
|
1323 | 44.2% | 53.3% | |
| DRDGOLD Ltd ADR (DRD)(DRD) | 28.41 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
23.00
2025-09-11
|
0.30
2005-04-14
|
6.8M
2020-06-19
|
0.0M
2012-07-02
|
+818.75%
2007-06-21
|
-25.50%
2005-02-17
|
+822.97%
2007-07
|
-39.77%
2016-08
|
5206 | 46.7% | 49.4% | |
| 나노바이오틱스 (NBTX)(NBTX) | 16.24 | 2025-09-26 | 2020-12-11 |
일일 K
분봉 K
|
21.55
2020-12-16
|
1.75
2023-05-01
|
39.8M
2023-05-05
|
0.0M
2022-12-14
|
+229.05%
2023-04-03
|
-39.95%
2023-03-20
|
+131.31%
2023-05
|
-39.29%
2023-04
|
1188 | 43.9% | 48.9% | |
| Hannan Metals Ltd(HAN) | 0.61 | 2025-09-26 | 2020-03-11 |
일일 K
분봉 K
|
1.11
2025-04-28
|
0.10
2020-03-12
|
0.5M
2025-05-14
|
0.0M
2023-07-28
|
+33.33%
2022-07-11
|
-22.95%
2025-05-14
|
+107.69%
2024-03
|
-23.81%
2023-08
|
1366 | 36.0% | 37.0% | |
| Sionna Therapeutics Inc (SION)(SION) | 28.94 | 2025-09-26 | 2025-02-07 |
일일 K
분봉 K
|
26.50
2025-08-28
|
7.26
2025-04-11
|
2.2M
2025-06-27
|
0.0M
2025-07-29
|
+16.44%
2025-04-02
|
-14.13%
2025-04-04
|
-
-
|
-
-
|
149 | 41.6% | 53.7% | |
| Agios Pharm (AGIO)(AGIO) | 38.93 | 2025-09-26 | 2013-07-24 |
일일 K
분봉 K
|
138.85
2015-01-15
|
15.77
2013-11-18
|
8.0M
2021-06-25
|
0.0M
2013-10-23
|
+28.33%
2020-12-18
|
-21.09%
2024-12-06
|
+43.77%
2016-09
|
-44.18%
2024-12
|
3052 | 50.3% | 49.2% | |
| Barnes (BNED) | 9.80 | 2025-09-26 | 2015-07-23 |
일일 K
분봉 K
|
15.98
2015-07-23
|
0.09
2024-06-11
|
310.0M
2024-05-22
|
0.0M
2016-02-11
|
+7,312.51%
2024-06-11
|
-64.29%
2024-04-16
|
+1,389.41%
2024-06
|
-68.91%
2024-04
|
2548 | 47.4% | 50.1% | |
| McEwen Mining Inc (MUX)(MUX) | 15.55 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
14.29
2025-09-03
|
0.30
2005-04-19
|
54.9M
2014-12-19
|
0.0M
2005-06-30
|
+941.67%
2022-07-28
|
-23.56%
2008-10-01
|
+804.65%
2022-07
|
-42.62%
2008-10
|
5206 | 46.3% | 48.7% | |