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 | ||||||
| SU Group Holdings Ltd (SUGP)(SUGP) | 5.30 | 2025-09-26 | 2024-01-24 |
일일 K
분봉 K
|
7.81
2025-08-29
|
0.35
2025-06-16
|
213.6M
2025-07-09
|
0.0M
2025-03-28
|
+921.48%
2025-08-19
|
-34.94%
2025-04-01
|
+52.73%
2024-11
|
-38.38%
2024-08
|
410 | 41.2% | 56.3% | |
| Universal Security Instruments Inc (UUU)(UUU) | 4.23 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
36.29
2007-04-03
|
0.30
2020-03-19
|
72.7M
2020-10-29
|
0.0M
2005-01-24
|
+75.15%
2025-09-02
|
-35.53%
2009-11-09
|
+148.31%
2020-07
|
-58.47%
2007-11
|
5131 | 44.2% | 46.1% | |
| 에바종 바이오테크 (EVAX)(EVAX) | 4.04 | 2025-09-26 | 2021-02-05 |
일일 K
분봉 K
|
25.04
2021-11-04
|
0.47
2023-09-19
|
62.8M
2025-02-04
|
0.0M
2024-11-05
|
+446.45%
2024-01-22
|
-44.64%
2021-11-01
|
+438.43%
2024-01
|
-45.10%
2024-12
|
1156 | 43.1% | 52.7% | |
| Rezolve AI Ltd (RZLV)(RZLV) | 5.95 | 2025-09-26 | 2024-08-16 |
일일 K
분봉 K
|
12.29
2024-08-21
|
1.07
2025-04-09
|
72.5M
2024-12-17
|
0.0M
2024-09-11
|
+54.46%
2024-12-12
|
-25.23%
2025-01-13
|
+53.41%
2024-12
|
-52.89%
2024-11
|
268 | 41.0% | 55.6% | |
| Hays PLC ADR (HAYPY)(HAYPY) | 8.07 | 2025-08-12 | 2015-01-05 |
일일 K
분봉 K
|
28.57
2018-01-26
|
8.07
2025-08-12
|
0.3M
2016-11-11
|
-
2025-04-10
|
+21.58%
2023-01-04
|
-34.73%
2020-03-11
|
+19.69%
2018-01
|
-15.65%
2023-10
|
310 | 49.7% | 47.7% | |
| Lunai Bioworks Inc (RENB)(RENB) | 0.13 | 2025-09-26 | 2023-08-07 |
일일 K
분봉 K
|
5.25
2023-10-10
|
0.18
2025-09-08
|
77.6M
2025-06-03
|
0.0M
2023-12-26
|
+82.35%
2023-08-08
|
-42.99%
2024-07-24
|
+316.22%
2023-08
|
-53.21%
2024-07
|
527 | 44.6% | 52.9% | |
| Xos Equity Warrants (XOSWW)(XOSWW) | 0.01 | 2025-09-26 | 2021-08-20 |
일일 K
분봉 K
|
1.50
2021-09-08
|
0.00
2024-12-04
|
2.1M
2025-02-20
|
0.0M
2022-07-22
|
+125.00%
2025-08-13
|
-56.46%
2024-08-23
|
+158.17%
2023-01
|
-81.58%
2024-11
|
990 | 39.8% | 46.7% | |
| CSE Global Ltd ADR (CSYJY)(CSYJY) | 3.40 | 2025-02-24 | 2015-01-29 |
일일 K
분봉 K
|
4.58
2015-06-18
|
2.33
2022-12-15
|
0.0M
2015-09-04
|
-
2025-02-24
|
+18.62%
2021-06-07
|
-25.59%
2022-10-19
|
+11.99%
2023-07
|
-8.16%
2017-08
|
161 | 46.6% | 49.1% | |
| New Hope Corporation(NHC) | 2.80 | 2025-09-25 | 2005-01-03 |
일일 K
분봉 K
|
138.49
2024-07-31
|
2.20
2025-07-16
|
2.7M
2023-12-15
|
-
2025-09-03
|
+24.29%
2008-11-21
|
-15.18%
2008-12-01
|
+31.53%
2008-12
|
-17.33%
2011-08
|
5171 | 49.6% | 49.2% | |
| Meiji Holdings Co Ltd ADR (MEJHY)(MEJHY) | 10.22 | 2025-09-26 | 2015-01-27 |
일일 K
분봉 K
|
26.46
2016-08-01
|
8.51
2025-01-27
|
0.3M
2022-06-10
|
-
2025-07-25
|
+30.64%
2025-06-16
|
-21.10%
2017-11-14
|
+18.95%
2022-11
|
-18.48%
2024-12
|
881 | 46.0% | 51.1% | |
| NeXGold Mining(NEXG) | 1.18 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.02
2017-04-03
|
0.34
2024-02-21
|
0.8M
2025-08-28
|
0.0M
2015-09-03
|
+67.75%
2017-08-08
|
-39.70%
2017-08-04
|
+64.65%
2015-06
|
-30.91%
2021-02
|
2374 | 46.5% | 50.7% | |
| USBC Inc (USBC)(KNW) | 1.16 | 2025-09-26 | 2022-09-16 |
일일 K
분봉 K
|
9.47
2025-03-05
|
0.08
2025-01-29
|
118.9M
2025-06-09
|
0.0M
2023-08-21
|
+3,474.77%
2025-03-05
|
-32.93%
2023-09-14
|
+61.48%
2023-11
|
-64.63%
2023-09
|
726 | 41.9% | 54.5% | |
| Triller Group Inc (ILLR)(ILLR) | 0.96 | 2025-09-26 | 2024-10-16 |
일일 K
분봉 K
|
5.98
2024-10-16
|
0.40
2025-08-11
|
43.0M
2025-09-08
|
0.1M
2025-05-07
|
+33.50%
2025-04-22
|
-33.88%
2024-10-31
|
+-10.62%
2024-10
|
-29.17%
2024-12
|
226 | 42.5% | 53.1% | |
| HG Holdings Inc (STLY)(STLY) | 3.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
25.25
2016-08-22
|
2.95
2024-12-24
|
0.2M
2016-02-29
|
-
2025-08-25
|
+68.13%
2025-05-14
|
-39.05%
2024-11-15
|
+46.15%
2017-04
|
-30.94%
2016-10
|
1872 | 40.6% | 43.9% | |
| Nu Med Plus Inc (NUMD)(NUMD) | 0.03 | 2025-09-18 | 2015-01-05 |
일일 K
분봉 K
|
2.50
2020-11-27
|
0.01
2025-03-13
|
8.2M
2022-09-14
|
-
2025-09-09
|
+814.29%
2025-03-21
|
-77.25%
2021-04-15
|
+233.33%
2023-12
|
-70.21%
2022-04
|
1199 | 34.9% | 36.2% | |
| FIEE Inc(MINM) | 3.28 | 2025-07-03 | 2021-07-07 |
일일 K
분봉 K
|
14.00
2023-05-02
|
0.08
2023-04-03
|
74.9M
2023-11-30
|
0.0M
2023-11-22
|
+2,696.42%
2023-04-14
|
-29.38%
2022-09-26
|
+2,267.93%
2023-04
|
-45.94%
2023-08
|
790 | 40.6% | 55.4% | |
| MP Materials Corp (MP)(MP) | 68.63 | 2025-09-26 | 2020-11-18 |
일일 K
분봉 K
|
82.50
2025-08-11
|
10.02
2024-08-05
|
86.4M
2025-07-10
|
0.7M
2022-11-25
|
+50.62%
2025-07-10
|
-18.27%
2021-03-23
|
+56.55%
2020-12
|
-32.72%
2022-04
|
1208 | 48.7% | 50.5% | |
| SMX Security Matters Ord Shs Class A (SMX)(SMX) | 1.47 | 2025-09-26 | 2023-03-08 |
일일 K
분봉 K
|
10.36
2025-08-04
|
0.09
2024-07-12
|
826.6M
2024-12-04
|
0.0M
2023-09-25
|
+6,481.31%
2024-07-15
|
-65.47%
2024-10-25
|
+3,640.83%
2024-07
|
-87.15%
2023-06
|
631 | 34.2% | 63.9% | |
| Hf Foods Group Inc (HFFG)(HFFG) | 2.76 | 2025-09-26 | 2018-08-23 |
일일 K
분봉 K
|
35.00
2019-06-27
|
1.70
2025-03-13
|
2.4M
2020-06-26
|
0.0M
2019-03-11
|
+36.40%
2020-06-03
|
-34.71%
2020-03-10
|
+124.58%
2019-06
|
-56.26%
2020-03
|
1770 | 46.6% | 49.3% | |
| MDJM Ltd (UOKA)(UOKA) | 2.65 | 2025-09-26 | 2024-12-03 |
일일 K
분봉 K
|
3.29
2025-09-09
|
0.08
2025-05-15
|
354.1M
2025-02-03
|
0.0M
2025-07-02
|
+2,933.33%
2025-05-20
|
-38.51%
2025-05-15
|
+22.70%
2024-12
|
22.70%
2024-12
|
193 | 44.0% | 50.3% | |
| AuraSource Inc (ARAO)(ARAO) | 0.04 | 2024-04-16 | 2015-01-09 |
일일 K
분봉 K
|
0.65
2020-12-18
|
0.02
2019-02-19
|
0.2M
2018-11-27
|
-
2024-04-16
|
+957.69%
2015-10-28
|
-90.55%
2016-01-05
|
+957.69%
2015-12
|
-66.53%
2017-09
|
669 | 37.2% | 41.0% | |
| Work Medical Technology Group Ltd (WOK)(WOK) | 0.08 | 2025-09-26 | 2024-08-23 |
일일 K
분봉 K
|
8.45
2024-12-11
|
0.36
2025-04-14
|
116.0M
2025-02-20
|
0.0M
2024-11-06
|
+37.66%
2025-05-21
|
-46.68%
2025-01-27
|
+33.61%
2024-08
|
-18.54%
2024-09
|
263 | 43.0% | 51.7% | |
| Atari(ALATA) | 0.16 | 2025-09-26 | 2021-04-07 |
일일 K
분봉 K
|
1.15
2021-04-07
|
0.00
2023-01-18
|
4.2M
2021-04-19
|
0.0M
2022-08-04
|
+80.00%
2022-06-10
|
-44.44%
2022-06-13
|
+63.64%
2022-09
|
-43.18%
2022-02
|
1039 | 32.8% | 37.5% | |
| Vine Hill Capital Investment Corp Unit (VCICU)(VCICU) | 10.86 | 2025-09-22 | 2024-09-06 |
일일 K
분봉 K
|
13.00
2025-08-11
|
9.96
2024-09-06
|
12.9M
2024-09-06
|
-
2025-09-10
|
+17.22%
2025-08-20
|
-7.94%
2025-09-02
|
+0.40%
2024-09
|
0.10%
2024-10
|
203 | 37.9% | 31.0% | |
| Peoples Insurance Co Ltd ADR (PINXY)(PINXY) | 13.13 | 2025-07-11 | 2015-06-16 |
일일 K
분봉 K
|
16.40
2025-07-11
|
5.65
2023-12-19
|
0.1M
2015-07-02
|
-
2025-07-11
|
+32.90%
2024-09-13
|
-16.09%
2024-10-14
|
+23.83%
2024-08
|
-20.59%
2015-07
|
185 | 45.9% | 49.2% | |
| Micropolis Holding Ltd (MCRP)(MCRP) | 1.51 | 2025-09-26 | 2025-03-07 |
일일 K
분봉 K
|
5.64
2025-03-14
|
1.41
2025-09-11
|
3.6M
2025-03-13
|
0.0M
2025-06-27
|
+66.66%
2025-03-13
|
-33.45%
2025-05-13
|
-
-
|
-
-
|
130 | 41.5% | 53.1% | |
| Beta Bionics Inc (BBNX)(BBNX) | 19.53 | 2025-09-26 | 2025-01-30 |
일일 K
분봉 K
|
25.63
2025-09-11
|
8.89
2025-04-07
|
7.2M
2025-01-30
|
0.1M
2025-02-13
|
+26.61%
2025-05-07
|
-13.60%
2025-03-26
|
-
-
|
-
-
|
155 | 49.7% | 47.7% | |
| Lithium Americas Corp (LAC)(LAC) | 6.33 | 2025-09-26 | 2018-01-25 |
일일 K
분봉 K
|
41.56
2021-11-30
|
1.92
2020-03-18
|
45.5M
2024-10-29
|
0.0M
2019-06-21
|
+30.64%
2021-01-19
|
-29.71%
2024-04-18
|
+58.75%
2024-10
|
-58.20%
2023-10
|
1918 | 46.0% | 52.6% | |
| Gogoro Equity Warrant Exp 4th April 2027 (GGROW)(GGROW) | 0.02 | 2025-09-25 | 2022-04-05 |
일일 K
분봉 K
|
2.22
2022-04-08
|
0.01
2025-06-13
|
1.5M
2022-04-07
|
0.0M
2023-03-20
|
+88.89%
2025-08-13
|
-47.84%
2024-09-27
|
+95.00%
2022-06
|
-49.85%
2024-02
|
825 | 40.6% | 47.8% | |
| Cyber Enviro Tech Inc (CETI)(CETI) | 0.17 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3.00
2020-08-10
|
0.01
2018-10-22
|
1.8M
2022-02-15
|
0.0M
2019-04-23
|
+376.47%
2024-04-18
|
-71.13%
2021-07-06
|
+623.08%
2022-02
|
-72.46%
2015-05
|
1388 | 36.7% | 40.1% | |
| Addex Therapeutics Ltd (ADXN)(ADXN) | 8.94 | 2025-09-26 | 2020-01-29 |
일일 K
분봉 K
|
37.52
2020-08-07
|
0.33
2023-10-04
|
158.0M
2022-07-21
|
-
2025-08-29
|
+1,850.92%
2023-10-13
|
-55.16%
2022-06-16
|
+1,647.22%
2023-10
|
-69.79%
2022-06
|
1360 | 45.6% | 48.7% | |
| Lightwave Logic Inc (LWLG)(LWLG) | 3.58 | 2025-09-26 | 2021-09-01 |
일일 K
분봉 K
|
20.30
2021-12-16
|
0.79
2025-04-07
|
17.0M
2025-08-26
|
0.1M
2022-11-25
|
+27.89%
2025-08-26
|
-25.85%
2024-12-04
|
+71.53%
2023-05
|
-55.69%
2022-01
|
1011 | 46.4% | 51.6% | |
| Cyclerion Therapeutics Inc (CYCN)(CYCN) | 2.42 | 2025-09-26 | 2019-04-02 |
일일 K
분봉 K
|
21.00
2019-04-02
|
0.18
2023-05-15
|
141.9M
2024-12-04
|
0.0M
2024-08-22
|
+2,713.81%
2023-05-12
|
-79.52%
2019-10-24
|
+1,454.79%
2023-05
|
-76.38%
2019-10
|
1621 | 45.2% | 51.0% | |
| Terrascend(TSND) | 0.72 | 2025-09-26 | 2017-11-17 |
일일 K
분봉 K
|
16.25
2021-02-22
|
0.23
2025-06-10
|
15.2M
2025-04-11
|
0.0M
2018-04-25
|
+36.64%
2017-12-11
|
-27.17%
2024-10-29
|
+79.33%
2017-12
|
-44.88%
2022-12
|
1958 | 46.2% | 50.8% | |
| 취후오 (QH)(QH) | 5.95 | 2025-09-26 | 2020-07-10 |
일일 K
분봉 K
|
22.99
2020-07-10
|
0.09
2025-08-18
|
346.4M
2024-09-10
|
0.0M
2025-04-28
|
+8,641.67%
2025-08-19
|
-52.76%
2024-03-19
|
+896.83%
2022-08
|
-51.35%
2022-09
|
1300 | 42.3% | 53.3% | |
| Toyo Suisan Kaisha Ltd ADR (TSUKY)(TSUKY) | 62.90 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
137.30
2015-11-20
|
20.00
2016-06-16
|
0.1M
2020-06-09
|
-
2025-07-25
|
+80.00%
2016-06-14
|
-41.56%
2016-06-15
|
+38.22%
2020-04
|
-30.41%
2017-07
|
2048 | 46.7% | 46.8% | |
| AMP(AMP) | 1.14 | 2025-09-02 | 2015-01-02 |
일일 K
분봉 K
|
5.42
2015-04-27
|
0.58
2023-11-16
|
0.2M
2019-01-09
|
-
2025-08-01
|
+56.10%
2020-05-01
|
-47.23%
2020-02-11
|
+17.38%
2019-09
|
-22.02%
2018-10
|
369 | 47.2% | 46.9% | |
| Trillion Energy International(TCF) | 0.01 | 2025-09-26 | 2022-04-13 |
일일 K
분봉 K
|
2.13
2022-09-12
|
0.01
2025-09-10
|
1.5M
2023-10-30
|
0.0M
2025-02-06
|
+57.14%
2025-06-20
|
-40.91%
2025-09-03
|
+24.74%
2022-08
|
-68.75%
2023-10
|
852 | 37.8% | 53.5% | |
| Organogenesis Holdings Inc (ORGO)(ORGO) | 4.10 | 2025-09-26 | 2019-01-08 |
일일 K
분봉 K
|
310.90
2019-01-09
|
1.80
2023-04-26
|
59.0M
2025-02-28
|
0.0M
2019-01-16
|
+512.72%
2019-01-08
|
-59.85%
2019-01-14
|
+80.60%
2023-05
|
-48.60%
2019-02
|
1678 | 47.0% | 50.2% | |
| Core Lithium(CXOXF) | 0.07 | 2025-09-25 | 2022-03-08 |
일일 K
분봉 K
|
1.30
2022-04-04
|
0.03
2025-04-24
|
0.7M
2022-04-01
|
0.0M
2024-06-25
|
+60.00%
2025-05-14
|
-36.71%
2024-09-10
|
+65.00%
2024-09
|
-38.89%
2024-03
|
781 | 39.4% | 43.7% | |
| Gemini Group Global Corp (GMNI)(GMNI) | 0.00 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
0.15
2015-03-05
|
0.00
2016-06-06
|
198.0M
2019-03-12
|
0.0M
2015-05-04
|
+1,150.00%
2015-01-26
|
-50.00%
2015-03-05
|
+200.00%
2022-11
|
-66.67%
2023-05
|
1738 | 11.6% | 13.3% | |
| MedX Holdings Inc (MEDH)(MEDH) | 0.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.73
2015-09-04
|
0.00
2024-05-13
|
90.6M
2021-08-13
|
-
2025-09-08
|
+900.00%
2016-02-22
|
-79.66%
2015-08-19
|
+510.00%
2016-05
|
-70.45%
2016-11
|
1896 | 21.9% | 26.3% | |
| Signal Advance Inc (SIGL)(SIGL) | 0.14 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
70.85
2021-01-11
|
0.03
2020-06-22
|
2.3M
2021-01-11
|
0.0M
2015-02-10
|
+526.67%
2021-01-06
|
-74.16%
2021-01-11
|
+765.00%
2021-01
|
-54.97%
2022-08
|
1370 | 39.6% | 44.2% | |
| Lexaria Bioscience Corp (LEXX)(LEXX) | 1.05 | 2025-09-26 | 2021-01-12 |
일일 K
분봉 K
|
12.50
2021-07-21
|
0.65
2023-06-15
|
53.5M
2021-07-21
|
0.0M
2022-11-02
|
+49.79%
2021-02-02
|
-33.12%
2024-03-12
|
+119.75%
2024-02
|
-60.06%
2023-05
|
1172 | 45.8% | 51.1% | |
| Embarr Downs Inc (EMBR)(EMBR) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.01
2015-01-13
|
0.00
2016-02-01
|
326.0M
2018-01-16
|
-
2025-09-08
|
+200.00%
2019-01-02
|
-66.67%
2015-02-09
|
+200.00%
2015-04
|
-50.00%
2015-02
|
1228 | 5.0% | 5.5% | |
| Hannover House Inc (HHSE)(HHSE) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.06
2017-05-25
|
0.00
2019-06-21
|
32.7M
2021-07-16
|
0.0M
2024-10-30
|
+50.00%
2015-04-24
|
-44.44%
2023-03-28
|
+78.57%
2021-02
|
-41.67%
2021-08
|
2496 | 22.1% | 23.0% | |
| Biojet Ventures Inc (DMAN)(DMAN) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.50
2015-03-13
|
0.00
2024-11-11
|
125.7M
2021-03-11
|
-
2025-07-25
|
+2,400.00%
2016-02-12
|
-96.00%
2016-02-11
|
+550.00%
2017-04
|
-86.67%
2016-05
|
2378 | 18.2% | 20.1% | |
| Professional Diversity Network Inc (IPDN)(IPDN) | 3.96 | 2025-09-26 | 2013-03-05 |
일일 K
분봉 K
|
13.90
2017-03-01
|
0.18
2025-03-12
|
119.5M
2020-12-30
|
0.0M
2019-12-17
|
+1,022.21%
2025-03-13
|
-73.39%
2025-09-05
|
+1,021.92%
2016-09
|
-71.09%
2024-05
|
2977 | 43.5% | 49.1% | |
| POET Technologies(PTK) | 5.76 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16.20
2015-04-07
|
0.72
2023-11-30
|
16.6M
2024-09-24
|
0.0M
2018-10-04
|
+44.30%
2024-04-12
|
-37.87%
2023-10-26
|
+107.58%
2024-04
|
-67.65%
2023-11
|
2659 | 45.4% | 49.8% | |
| Hong Kong Pharma Digital Technology Holdings Ltd (HKPD)(HKPD) | 1.52 | 2025-09-26 | 2025-01-15 |
일일 K
분봉 K
|
3.79
2025-01-15
|
0.81
2025-05-08
|
150.6M
2025-08-26
|
0.0M
2025-03-05
|
+58.12%
2025-06-02
|
-22.76%
2025-09-03
|
-
-
|
-
-
|
165 | 41.8% | 53.9% | |