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 | ||||||
| Simulated Environmen (SMEV)(SMEV) | 0.01 | 2025-09-25 | 2016-04-20 |
일일 K
분봉 K
|
0.03
2021-05-06
|
0.00
2017-06-19
|
110.0M
2020-12-02
|
-
2025-07-29
|
+100.00%
2020-06-01
|
-50.00%
2021-01-14
|
+240.00%
2021-04
|
-35.71%
2022-01
|
925 | 15.0% | 17.7% | |
| Financial Gravity Companies Inc (FGCO)(FGCO) | 0.13 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
3.34
2016-10-13
|
0.00
2021-03-05
|
0.2M
2018-07-10
|
-
2025-07-23
|
+10,566.67%
2016-09-29
|
-99.33%
2015-03-09
|
+8,233.33%
2016-10
|
-99.33%
2015-04
|
744 | 38.0% | 41.1% | |
| KYN Capital Group Inc (KYNC)(KYNC) | 0.00 | 2025-09-26 | 2015-03-24 |
일일 K
분봉 K
|
400.00
2015-03-24
|
0.00
2019-03-25
|
1,394.0M
2021-01-27
|
0.0M
2015-03-24
|
+300.00%
2021-01-04
|
-99.95%
2017-01-18
|
+200.00%
2021-04
|
-78.95%
2018-10
|
1238 | 8.9% | 10.7% | |
| JIVA Tech(JIVA) | 0.04 | 2025-09-25 | 2020-10-16 |
일일 K
분봉 K
|
12,580.00
2021-01-13
|
0.03
2025-09-04
|
0.2M
2025-07-22
|
-
2025-07-25
|
+193.04%
2024-05-28
|
-53.01%
2022-11-17
|
+153.36%
2020-12
|
-79.44%
2023-04
|
1027 | 41.7% | 54.4% | |
| NightFood Holdings Inc (NGTF)(NGTF) | 0.04 | 2025-09-26 | 2015-08-21 |
일일 K
분봉 K
|
2.10
2015-12-29
|
0.01
2024-12-19
|
16.9M
2021-02-23
|
0.0M
2015-08-21
|
+233.33%
2025-04-01
|
-50.00%
2023-03-21
|
+238.46%
2018-01
|
-60.00%
2016-05
|
2286 | 27.4% | 32.7% | |
| Tupperware Brands (TUPBQ)(TUPBQ) | 0.02 | 2025-06-11 | 2015-01-02 |
일일 K
분봉 K
|
74.36
2017-04-25
|
0.00
2024-10-31
|
209.1M
2023-07-27
|
0.0M
2025-04-23
|
+1,000.00%
2025-06-03
|
-94.44%
2025-05-01
|
+423.93%
2023-07
|
-93.10%
2024-09
|
2623 | 46.8% | 48.8% | |
| Totaligent Inc (TGNT)(TGNT) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.60
2015-06-22
|
0.01
2020-08-03
|
5.8M
2021-08-11
|
-
2025-07-24
|
+240.00%
2016-02-12
|
-70.59%
2016-02-11
|
+330.77%
2016-10
|
-66.67%
2016-04
|
1627 | 25.0% | 25.9% | |
| 4Cable Tv Internatio (CATV)(CATV) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.14
2015-01-30
|
0.00
2015-08-18
|
984.4M
2020-12-01
|
0.0M
2015-02-13
|
+466.67%
2015-05-29
|
-70.00%
2025-07-28
|
+900.00%
2021-01
|
-90.91%
2015-07
|
896 | 14.1% | 18.0% | |
| Cbd Life Sciences Inc (CBDL)(CBDL) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
711,000.00
2015-01-13
|
0.00
2022-10-19
|
125.1M
2024-11-19
|
0.0M
2017-03-31
|
+900.00%
2023-02-22
|
-80.00%
2024-01-23
|
+413.51%
2019-06
|
-83.33%
2024-07
|
2167 | 26.9% | 32.7% | |
| SinglePoint Inc (SING)(SING) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32,370,000.00
2017-08-10
|
0.00
2025-07-22
|
29.1M
2024-08-29
|
0.0M
2017-08-11
|
+255.56%
2021-01-21
|
-83.33%
2025-08-12
|
+519.72%
2021-01
|
-95.77%
2024-08
|
2661 | 37.2% | 53.5% | |
| Decentral Life Inc (WDLF)(WDLF) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.00
2015-01-16
|
0.00
2020-03-26
|
3,014.3M
2020-12-08
|
0.0M
2016-02-24
|
+1,200.00%
2016-02-24
|
-92.00%
2016-02-23
|
+300.00%
2021-02
|
-86.84%
2020-01
|
1672 | 18.0% | 19.7% | |
| Infrax Systems Inc (IFXY)(IFXY) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.02
2015-01-23
|
0.00
2015-06-17
|
903.8M
2017-10-24
|
0.0M
2024-07-03
|
+171.43%
2015-01-12
|
-70.00%
2025-07-28
|
+500.00%
2018-01
|
-66.67%
2015-04
|
1217 | 8.4% | 10.4% | |
| Hong Yuan Holding Group (HGYN)(HGYN) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.47
2021-06-14
|
0.00
2015-12-23
|
9.6M
2021-06-10
|
-
2025-09-09
|
+433.33%
2025-08-01
|
-83.33%
2015-02-04
|
+300.00%
2015-08
|
-75.00%
2015-10
|
2187 | 31.5% | 33.5% | |
| BioForce Nanosciences Holdings Inc (BFNH)(BFNH) | 0.80 | 2025-09-26 | 2015-01-28 |
일일 K
분봉 K
|
10.15
2019-03-25
|
0.03
2015-07-21
|
0.4M
2015-07-21
|
-
2025-07-25
|
+230.00%
2017-05-17
|
-71.43%
2017-05-11
|
+313.79%
2017-12
|
-70.00%
2019-07
|
1496 | 39.2% | 41.5% | |
| Afinida Inc (TREP)(TREP) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.21
2020-06-02
|
0.00
2015-08-17
|
5.3M
2020-06-02
|
0.0M
2016-02-01
|
+250.00%
2018-05-17
|
-54.55%
2015-06-08
|
+1,277.78%
2018-10
|
-61.75%
2020-06
|
1990 | 37.6% | 38.3% | |
| Medwellai Inc (MWAI)(INTV) | 0.51 | 2025-09-25 | 2015-04-24 |
일일 K
분봉 K
|
15,812.50
2015-06-09
|
0.20
2025-05-01
|
0.2M
2021-01-13
|
-
2025-09-05
|
+291.39%
2017-11-16
|
-66.67%
2016-10-26
|
+457.08%
2017-11
|
-71.03%
2017-06
|
2513 | 41.0% | 50.7% | |
| Wellgistics Health Inc (WGRX)(WGRX) | 0.97 | 2025-09-26 | 2025-02-21 |
일일 K
분봉 K
|
7.04
2025-05-08
|
0.62
2025-08-15
|
90.2M
2025-08-18
|
0.0M
2025-03-10
|
+73.55%
2025-08-25
|
-30.56%
2025-05-08
|
-
-
|
-
-
|
140 | 37.1% | 57.9% | |
| F45 Training Holdings Inc (FXLV)(FXLV) | 0.08 | 2025-09-26 | 2021-07-15 |
일일 K
분봉 K
|
17.72
2021-07-15
|
0.00
2023-09-08
|
37.0M
2022-09-30
|
-
2025-07-25
|
+423.08%
2024-04-02
|
-80.88%
2024-04-03
|
+275.00%
2024-03
|
-91.98%
2023-08
|
996 | 34.9% | 40.4% | |
| Mc Endvrs (MSMY)(MSMY) | 0.00 | 2025-09-23 | 2015-01-02 |
일일 K
분봉 K
|
0.05
2021-08-04
|
0.00
2015-03-17
|
180.7M
2020-12-14
|
-
2025-07-25
|
+155.56%
2020-01-24
|
-57.14%
2017-02-09
|
+1,100.00%
2020-12
|
-53.33%
2021-11
|
1886 | 11.8% | 12.7% | |
| JFB Construction Holdings (JFB)(JFB) | 6.85 | 2025-09-26 | 2025-03-06 |
일일 K
분봉 K
|
10.80
2025-08-06
|
3.39
2025-03-06
|
0.3M
2025-03-07
|
0.0M
2025-05-05
|
+21.95%
2025-08-05
|
-18.37%
2025-08-08
|
-
-
|
-
-
|
131 | 51.9% | 42.0% | |
| Stevia Corp (STEV)(STEV) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.10
2015-01-05
|
0.00
2017-09-19
|
74.8M
2021-08-19
|
0.0M
2019-03-27
|
+100.00%
2017-05-01
|
-50.00%
2017-04-28
|
+400.00%
2017-12
|
-50.00%
2017-09
|
2664 | 17.0% | 19.3% | |
| Digital Brands Group Inc (DBGI)(DBGI) | 8.53 | 2025-09-26 | 2021-05-14 |
일일 K
분봉 K
|
23.72
2023-09-05
|
0.06
2022-11-01
|
326.4M
2024-11-20
|
-
2025-09-08
|
+10,712.81%
2022-11-01
|
-54.73%
2022-05-04
|
+5,342.28%
2022-11
|
-70.02%
2022-05
|
977 | 38.0% | 59.6% | |
| Bynordic Acquisition Corp Unit (BYNOU)(BYNOU) | 15.95 | 2025-09-24 | 2022-02-09 |
일일 K
분봉 K
|
12.29
2025-08-14
|
9.71
2023-11-27
|
7.1M
2022-02-09
|
-
2025-05-13
|
+10.48%
2023-06-09
|
-9.91%
2023-06-05
|
+7.11%
2023-10
|
-2.91%
2022-05
|
263 | 40.7% | 27.0% | |
| Greenway Technologies Inc (GWTI)(GWTI) | 0.07 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.45
2016-09-12
|
0.00
2023-08-18
|
6.0M
2021-01-04
|
0.0M
2015-08-25
|
+1,200.00%
2024-05-10
|
-63.33%
2024-06-04
|
+1,720.00%
2024-07
|
-48.57%
2021-11
|
2229 | 35.7% | 38.3% | |
| Lead Real Estate Co Ltd ADR (LRE)(LRE) | 1.79 | 2025-09-26 | 2023-09-27 |
일일 K
분봉 K
|
13.76
2024-06-24
|
1.00
2025-09-03
|
3.2M
2024-06-24
|
0.0M
2024-04-24
|
+37.72%
2024-10-18
|
-64.60%
2024-06-14
|
+60.71%
2024-05
|
-55.80%
2024-06
|
471 | 45.9% | 49.3% | |
| Freeze Tag Inc (FRZT)(FRZT) | 0.03 | 2025-09-23 | 2015-01-02 |
일일 K
분봉 K
|
1.50
2015-02-12
|
0.01
2024-09-30
|
9.4M
2017-06-07
|
-
2025-09-08
|
+557.14%
2017-04-04
|
-66.67%
2017-01-27
|
+1,400.00%
2017-06
|
-62.22%
2023-04
|
2000 | 36.8% | 39.5% | |
| Blue Diamond Ventures Inc (BLDV)(BLDV) | 0.00 | 2025-09-26 | 2015-04-21 |
일일 K
분봉 K
|
0.01
2021-02-01
|
0.00
2015-04-21
|
1,284.8M
2017-04-20
|
0.0M
2022-06-03
|
+133.33%
2021-01-11
|
-50.00%
2017-05-19
|
+500.00%
2021-01
|
-58.33%
2021-02
|
1276 | 4.1% | 4.7% | |
| Athena Gold Corp (AHNRF)(AHNRF) | 0.05 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
0.33
2018-01-04
|
0.01
2019-04-04
|
1.6M
2021-02-01
|
-
2025-07-25
|
+842.86%
2018-01-04
|
-79.80%
2018-01-09
|
+209.09%
2019-04
|
-71.43%
2016-02
|
1331 | 36.3% | 39.1% | |
| Coinsilium Group Ltd (CINGF)(CINGF) | 0.05 | 2025-09-26 | 2021-01-13 |
일일 K
분봉 K
|
1.24
2025-06-23
|
0.01
2022-11-21
|
16.7M
2025-06-20
|
0.0M
2022-04-26
|
+300.00%
2024-01-23
|
-66.67%
2024-01-10
|
+150.00%
2021-03
|
-66.67%
2022-11
|
895 | 27.9% | 31.1% | |
| 1933 Industries(TGIF) | 0.01 | 2025-09-26 | 2017-06-21 |
일일 K
분봉 K
|
1.25
2017-12-21
|
0.00
2025-02-18
|
6.7M
2021-02-11
|
0.0M
2023-06-05
|
+133.33%
2025-02-14
|
-50.00%
2025-08-05
|
+139.75%
2017-11
|
-42.86%
2024-01
|
2034 | 36.6% | 42.8% | |
| Branded Legacy Inc (BLEG)(BLEG) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
810.00
2015-01-06
|
0.00
2024-12-13
|
115.4M
2025-07-14
|
0.0M
2015-01-26
|
+472.50%
2016-01-20
|
-86.25%
2015-07-17
|
+552.74%
2017-12
|
-87.50%
2015-11
|
2346 | 29.5% | 38.1% | |
| High Wire Networks Inc (HWNID)(HWNI) | 0.50 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
21,540.00
2015-01-02
|
0.01
2025-01-30
|
4.6M
2021-01-28
|
-
2025-09-09
|
+376.19%
2018-08-23
|
-62.73%
2025-08-29
|
+359.46%
2017-04
|
-87.05%
2020-05
|
2594 | 39.9% | 47.3% | |
| VirExit Technologies Inc (VXIT)(VXIT) | 0.00 | 2025-09-26 | 2016-11-01 |
일일 K
분봉 K
|
5.01
2017-10-25
|
0.00
2019-10-07
|
795.7M
2020-06-05
|
0.0M
2016-11-22
|
+400.00%
2019-05-23
|
-60.00%
2017-10-25
|
+300.00%
2020-12
|
-85.71%
2019-06
|
1606 | 12.1% | 15.6% | |
| CNFinance Holdings Ltd (CNF)(CNF) | 4.10 | 2025-09-26 | 2018-11-07 |
일일 K
분봉 K
|
8.80
2025-08-05
|
0.37
2025-05-29
|
3.2M
2024-10-02
|
0.0M
2019-11-29
|
+94.17%
2025-09-05
|
-28.97%
2025-09-08
|
+51.35%
2022-11
|
-45.02%
2024-10
|
1690 | 45.0% | 47.9% | |
| American Blockchain Corp (GVSI)(GVSI) | 0.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.08
2021-09-24
|
0.00
2016-09-08
|
1,531.7M
2021-04-20
|
0.0M
2015-01-20
|
+1,233.33%
2015-03-30
|
-90.00%
2015-03-27
|
+1,550.00%
2021-04
|
-77.78%
2024-03
|
1443 | 24.0% | 26.3% | |
| Water Technologies International Inc (WTII)(WTII) | 0.00 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
0.61
2015-02-12
|
0.00
2020-03-23
|
204.8M
2021-04-26
|
-
2025-07-24
|
+178.57%
2021-03-03
|
-66.67%
2018-01-25
|
+600.00%
2021-01
|
-57.89%
2016-11
|
2564 | 16.7% | 20.2% | |
| Driveitaway Holdings Inc (DWAY)(DWAY) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.58
2015-01-07
|
0.00
2024-02-27
|
3.3M
2022-03-03
|
-
2025-09-09
|
+5,450.00%
2024-02-27
|
-88.64%
2024-01-16
|
+135.71%
2020-05
|
-75.00%
2024-01
|
1178 | 32.3% | 37.4% | |
| Blaqclouds Inc (BCDS)(BCDS) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.00
2015-04-07
|
0.00
2025-08-26
|
317.5M
2025-07-08
|
0.0M
2016-11-22
|
+3,125.81%
2021-01-22
|
-97.60%
2021-04-23
|
+3,400.00%
2021-05
|
-79.50%
2020-11
|
1143 | 27.9% | 31.8% | |
| Marvion Inc (MVNC)(MVNC) | 0.02 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
113.06
2021-09-29
|
0.01
2025-04-15
|
0.3M
2024-05-31
|
0.0M
2015-01-08
|
+300.00%
2016-02-26
|
-85.38%
2024-04-19
|
+441.67%
2021-09
|
-96.40%
2024-05
|
2184 | 35.6% | 39.4% | |
| Kronos Advanced Technologies Inc (KNOS)(KNOS) | 0.00 | 2025-09-26 | 2015-02-17 |
일일 K
분봉 K
|
0.45
2020-07-28
|
0.00
2015-02-17
|
96.6M
2020-05-19
|
-
2025-08-01
|
+183.33%
2020-01-24
|
-66.67%
2019-03-14
|
+500.00%
2020-03
|
-72.10%
2020-08
|
1733 | 23.5% | 28.4% | |
| Novo Resources Corp (NSRPF)(NSRPF) | 0.08 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7.08
2017-10-04
|
0.04
2025-03-07
|
1.8M
2020-08-06
|
0.0M
2015-03-17
|
+51.88%
2017-06-29
|
-28.83%
2017-12-11
|
+206.87%
2017-07
|
-36.04%
2022-06
|
2677 | 43.6% | 50.5% | |
| GDEV Inc (GDEV)(GDEV) | 26.00 | 2025-09-26 | 2021-08-27 |
일일 K
분봉 K
|
42.76
2024-10-31
|
1.90
2023-12-05
|
5.4M
2021-09-17
|
0.0M
2024-04-29
|
+845.95%
2024-07-22
|
-35.89%
2023-03-17
|
+766.43%
2024-08
|
-36.86%
2023-08
|
750 | 44.3% | 48.7% | |
| Capstone Companies Inc (CAPC)(CAPC) | 0.07 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.09
2021-03-11
|
0.00
2024-08-16
|
5.1M
2021-01-21
|
-
2025-08-01
|
+185.71%
2024-09-13
|
-61.54%
2024-06-11
|
+971.43%
2021-01
|
-63.16%
2024-08
|
2409 | 38.9% | 40.4% | |
| Imd Companies (ICBU)(ICBU) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.05
2021-03-18
|
0.00
2015-10-09
|
1,117.0M
2021-03-18
|
0.0M
2025-08-25
|
+150.00%
2016-01-13
|
-57.14%
2021-01-19
|
+500.00%
2016-10
|
-60.00%
2024-12
|
2015 | 5.9% | 7.6% | |
| Plutus Financial Group Ltd (PLUT)(PLUT) | 3.95 | 2025-09-26 | 2025-02-05 |
일일 K
분봉 K
|
4.22
2025-02-06
|
2.04
2025-07-02
|
1.7M
2025-02-06
|
0.0M
2025-06-11
|
+25.33%
2025-05-29
|
-18.50%
2025-03-10
|
-
-
|
-
-
|
151 | 43.0% | 50.3% | |
| VSBLTY Groupe(VSBY) | 0.07 | 2025-07-16 | 2019-04-23 |
일일 K
분봉 K
|
16.00
2021-11-15
|
0.00
2019-10-22
|
0.6M
2024-07-25
|
-
2025-07-16
|
+100.00%
2023-10-30
|
-52.18%
2023-10-31
|
+124.79%
2020-12
|
-56.67%
2023-11
|
1545 | 42.8% | 52.6% | |
| Prelude Therapeutics Inc (PRLD)(PRLD) | 1.50 | 2025-09-26 | 2020-09-25 |
일일 K
분봉 K
|
95.38
2021-02-10
|
0.61
2025-04-09
|
4.4M
2024-12-20
|
0.0M
2022-11-25
|
+46.40%
2024-12-04
|
-42.65%
2024-09-04
|
+77.96%
2023-11
|
-59.41%
2024-09
|
1246 | 46.4% | 51.0% | |
| Regenx Tech(RGX) | 0.02 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.61
2018-01-19
|
0.01
2024-12-19
|
1.2M
2025-01-13
|
-
2025-09-08
|
+88.64%
2022-09-28
|
-42.11%
2024-03-14
|
+152.50%
2017-11
|
-66.18%
2024-03
|
2333 | 44.7% | 45.9% | |
| Liberty Star Uranium (LBSR) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.90
2015-01-05
|
0.04
2023-10-13
|
4.0M
2023-11-27
|
0.0M
2018-02-22
|
+160.78%
2023-10-13
|
-50.00%
2019-01-17
|
+184.40%
2023-12
|
-56.25%
2019-10
|
2674 | 35.7% | 42.8% | |
| Rise Gold(RISE) | 0.22 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15.76
2015-01-09
|
0.04
2025-03-21
|
1.2M
2023-05-12
|
0.0M
2016-12-02
|
+100.00%
2016-07-27
|
-62.16%
2023-05-03
|
+92.05%
2017-01
|
-74.07%
2023-05
|
2123 | 43.4% | 46.0% | |