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 | ||||||
| Eagle Pharmaceuticals Inc (EGRX)(EGRX) | 2.70 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
104.17
2015-08-05
|
0.00
2024-10-28
|
4.7M
2024-10-02
|
-
2025-09-08
|
+69.09%
2024-10-02
|
-54.77%
2024-09-27
|
+79.61%
2015-02
|
-83.15%
2024-10
|
2648 | 48.7% | 49.5% | |
| Cyrela Brazil Realty SA (CYRBY)(CYRBY) | 6.84 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.31
2020-01-17
|
1.72
2016-01-04
|
0.5M
2023-08-25
|
0.0M
2020-02-20
|
+22.04%
2025-02-05
|
-36.18%
2020-03-16
|
+39.61%
2016-03
|
-52.51%
2020-03
|
2066 | 47.2% | 49.0% | |
| Picklejar Entertainment Group Inc (PKLE)(PKLE) | 0.01 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
1.26
2015-08-21
|
0.00
2020-04-21
|
32.0M
2021-11-30
|
-
2025-09-09
|
+600.00%
2020-01-22
|
-80.00%
2020-03-13
|
+1,300.00%
2020-09
|
-83.33%
2020-07
|
1678 | 31.0% | 34.7% | |
| Global Warming Solut (GWSO)(GWSO) | 0.49 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.73
2021-10-14
|
0.00
2025-05-28
|
1.2M
2020-12-01
|
-
2025-07-25
|
+5,900.00%
2025-05-29
|
-97.56%
2025-04-08
|
+400.00%
2018-10
|
-76.00%
2024-08
|
1694 | 37.1% | 41.7% | |
| Mercurity Fintech Holding Inc ADR (MFH)(MFH) | 18.19 | 2025-09-26 | 2020-02-12 |
일일 K
분봉 K
|
13.14
2021-02-17
|
0.48
2022-11-11
|
14.8M
2022-03-24
|
0.0M
2022-10-31
|
+174.42%
2020-05-14
|
-57.36%
2025-07-21
|
+485.12%
2024-11
|
-53.46%
2024-03
|
1403 | 46.3% | 50.5% | |
| Blue Star Opportunities Corp (BSTO)(BSTO) | 0.01 | 2025-09-11 | 2015-01-02 |
일일 K
분봉 K
|
0.27
2021-02-25
|
0.00
2025-07-28
|
6.0M
2022-04-05
|
-
2025-09-08
|
+230.00%
2017-04-12
|
-63.33%
2021-02-23
|
+230.00%
2024-04
|
-64.62%
2021-03
|
918 | 33.6% | 38.3% | |
| Exousia Pro Inc (MAJI)(MAJI) | 0.14 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
44.40
2019-09-11
|
0.00
2024-09-09
|
2.5M
2024-09-25
|
0.0M
2021-10-06
|
+971.43%
2019-05-13
|
-74.00%
2023-02-03
|
+13,828.57%
2019-07
|
-78.76%
2021-05
|
1648 | 40.9% | 44.7% | |
| Star Fashion Culture Holdings Ltd (STFS)(STFS) | 0.23 | 2025-09-26 | 2024-10-11 |
일일 K
분봉 K
|
17.91
2025-01-15
|
0.12
2025-09-08
|
31.9M
2025-01-22
|
0.0M
2025-03-11
|
+31.70%
2025-01-14
|
-80.46%
2025-01-22
|
+41.88%
2024-11
|
17.48%
2024-10
|
229 | 53.7% | 42.4% | |
| Ovid Therapeutics Inc (OVID)(OVID) | 1.73 | 2025-09-26 | 2017-05-05 |
일일 K
분봉 K
|
15.93
2017-05-18
|
0.24
2025-04-09
|
124.1M
2021-03-03
|
0.0M
2019-01-07
|
+56.86%
2025-08-13
|
-76.00%
2024-05-31
|
+89.09%
2017-11
|
-74.53%
2024-06
|
2100 | 45.7% | 49.4% | |
| Maris Tech Ltd (MTEK)(MTEK) | 4.19 | 2025-09-26 | 2022-02-02 |
일일 K
분봉 K
|
6.47
2025-01-03
|
0.68
2022-12-16
|
71.7M
2022-07-05
|
0.0M
2023-09-12
|
+39.01%
2023-09-21
|
-18.10%
2025-01-07
|
+126.01%
2024-12
|
-46.67%
2022-02
|
905 | 44.2% | 49.7% | |
| Thunder Mountain Gold Inc (THMG)(THMG) | 0.35 | 2025-09-26 | 2020-04-27 |
일일 K
분봉 K
|
0.37
2025-09-09
|
0.02
2023-08-08
|
0.4M
2020-07-09
|
0.0M
2022-03-17
|
+312.50%
2020-05-18
|
-39.39%
2020-05-20
|
+75.61%
2024-11
|
-33.33%
2020-07
|
991 | 32.5% | 31.2% | |
| Sophia Genetics SA (SOPH)(SOPH) | 4.13 | 2025-09-26 | 2021-07-23 |
일일 K
분봉 K
|
19.80
2021-08-31
|
1.69
2022-11-09
|
2.6M
2021-07-23
|
0.0M
2024-02-13
|
+37.47%
2023-03-09
|
-19.67%
2022-01-18
|
+89.69%
2023-03
|
-34.93%
2022-03
|
1039 | 45.9% | 49.8% | |
| Smart for Life Inc (SMFL)(SMFL) | 0.01 | 2025-09-26 | 2022-02-16 |
일일 K
분봉 K
|
10,237.50
2022-02-16
|
0.00
2024-09-20
|
90.5M
2024-08-21
|
-
2025-07-25
|
+7,720.00%
2025-09-10
|
-97.50%
2025-06-02
|
+53.85%
2024-12
|
-95.58%
2024-09
|
833 | 38.2% | 52.3% | |
| American Rebel Holdings Inc (AREB)(AREB) | 1.32 | 2025-09-26 | 2022-02-07 |
일일 K
분봉 K
|
20.89
2025-04-04
|
0.07
2025-03-28
|
371.7M
2024-06-21
|
0.0M
2022-06-28
|
+2,830.21%
2023-06-27
|
-53.68%
2025-04-21
|
+1,568.71%
2023-06
|
-45.78%
2023-10
|
902 | 38.8% | 57.2% | |
| Hennessy Capital Investment Corp VI (HCVI)(HCVI) | 11.40 | 2025-06-05 | 2021-11-24 |
일일 K
분봉 K
|
14.00
2025-06-05
|
5.78
2025-05-29
|
24.2M
2023-09-21
|
0.0M
2021-12-14
|
+30.99%
2025-05-30
|
-9.68%
2025-06-04
|
+9.13%
2024-09
|
-1.59%
2024-10
|
792 | 35.1% | 27.5% | |
| Ocean Biomedical Inc (OCEA)(OCEA) | 0.01 | 2025-09-26 | 2023-02-15 |
일일 K
분봉 K
|
26.60
2023-02-23
|
0.00
2025-08-15
|
877.3M
2025-03-26
|
0.0M
2024-10-02
|
+185.77%
2024-02-23
|
-66.67%
2025-05-29
|
+208.77%
2024-02
|
-61.11%
2024-04
|
621 | 36.7% | 54.8% | |
| Baijiayun Group Ltd (RTCJF)(RTCJF) | 1.80 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
85.60
2021-02-23
|
0.02
2025-06-04
|
263.2M
2025-04-25
|
-
2025-07-25
|
+2,614.29%
2015-09-14
|
-96.20%
2015-09-11
|
+2,385.71%
2015-10
|
-95.10%
2015-02
|
2617 | 46.5% | 50.1% | |
| Charles (CTHR) | 0.60 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
32.86
2005-12-09
|
0.18
2008-11-12
|
5.4M
2021-02-02
|
-
2025-07-28
|
+767.24%
2024-05-16
|
-78.47%
2025-07-08
|
+503.93%
2024-05
|
-50.00%
2008-10
|
5148 | 43.7% | 48.8% | |
| I-Cable Communications Ltd ADR (ICABY)(ICABY) | 0.25 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.51
2017-02-08
|
0.02
2024-04-24
|
0.0M
2018-09-04
|
-
2025-07-31
|
+200.00%
2024-10-22
|
-64.00%
2023-12-20
|
+50.00%
2024-08
|
-50.00%
2023-12
|
245 | 37.6% | 51.0% | |
| Vgtel Inc (VGTL)(VGTL) | 0.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.05
2015-01-05
|
0.00
2016-03-29
|
493.2M
2021-08-13
|
0.0M
2015-01-05
|
+100.00%
2015-05-21
|
-60.00%
2025-07-28
|
+166.67%
2015-07
|
-66.67%
2016-01
|
1073 | 9.8% | 10.7% | |
| 아넥손 (ANNX)(ANNX) | 3.37 | 2025-09-26 | 2020-07-24 |
일일 K
분봉 K
|
38.01
2021-02-22
|
1.29
2025-04-10
|
48.3M
2024-06-04
|
0.0M
2022-11-25
|
+35.71%
2023-05-24
|
-59.38%
2023-05-23
|
+94.02%
2023-12
|
-45.14%
2023-05
|
1275 | 47.2% | 51.0% | |
| STRATA Skin Sciences Inc (SSKN)(SSKN) | 2.37 | 2025-09-26 | 2016-01-05 |
일일 K
분봉 K
|
5.40
2017-04-07
|
0.26
2023-11-14
|
45.0M
2025-09-02
|
0.0M
2016-02-08
|
+936.54%
2024-06-07
|
-33.57%
2025-09-03
|
+675.25%
2024-06
|
-39.87%
2020-03
|
2430 | 43.9% | 48.9% | |
| Gulf Coast (GULTU)(GULTU) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.36
2015-01-06
|
0.00
2020-03-18
|
66.0M
2024-11-27
|
0.0M
2025-05-07
|
+76.47%
2019-04-30
|
-72.73%
2023-02-02
|
+222.22%
2016-12
|
-53.85%
2023-02
|
2649 | 33.6% | 36.7% | |
| Silvergate Capital Corp (SICPQ)(SICPQ) | 0.49 | 2025-09-26 | 2019-11-07 |
일일 K
분봉 K
|
239.26
2021-11-22
|
0.06
2023-08-31
|
141.5M
2023-03-24
|
0.0M
2025-04-29
|
+100.00%
2025-01-17
|
-57.72%
2023-03-02
|
+136.36%
2024-08
|
-88.03%
2023-03
|
1459 | 44.3% | 43.4% | |
| Veea Inc (VEEA)(VEEA) | 0.72 | 2025-09-26 | 2024-09-17 |
일일 K
분봉 K
|
18.56
2024-09-18
|
0.51
2025-08-20
|
14.6M
2025-08-14
|
0.0M
2025-04-10
|
+133.33%
2024-09-17
|
-43.36%
2025-08-13
|
+35.59%
2024-12
|
-45.88%
2024-10
|
248 | 36.3% | 56.9% | |
| QMMM Holdings Ltd (QMMM)(QMMM) | 119.40 | 2025-09-26 | 2024-07-19 |
일일 K
분봉 K
|
303.00
2025-09-09
|
0.54
2024-11-21
|
95.8M
2024-11-25
|
0.0M
2024-08-15
|
+1,736.73%
2025-09-09
|
-76.40%
2024-11-13
|
+52.67%
2024-08
|
-90.26%
2024-11
|
288 | 52.1% | 45.1% | |
| Cell Source Inc (CLCS)(CLCS) | 0.42 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
2.55
2021-01-06
|
0.00
2023-06-29
|
0.4M
2015-02-06
|
-
2025-09-09
|
+34,900.00%
2024-03-18
|
-99.75%
2023-03-29
|
+325.00%
2022-12
|
-99.75%
2023-06
|
1580 | 38.9% | 38.9% | |
| Innovative Designs (IVDN)(IVDN) | 0.29 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.90
2015-02-18
|
0.00
2024-08-26
|
0.3M
2020-09-25
|
0.0M
2016-07-11
|
+6,150.00%
2024-07-25
|
-99.09%
2024-07-23
|
+19,900.00%
2024-12
|
-35.02%
2023-10
|
2111 | 36.9% | 40.4% | |
| ReoStar Energy Corp (REOS)(REOS) | 0.01 | 2025-09-26 | 2015-01-30 |
일일 K
분봉 K
|
0.42
2021-03-12
|
0.00
2016-04-25
|
21.9M
2021-01-20
|
-
2025-07-25
|
+5,533.33%
2021-01-20
|
-78.57%
2024-05-23
|
+233.33%
2019-02
|
-70.91%
2021-04
|
878 | 29.7% | 37.1% | |
| Starfleet Innotech Inc (SFIO)(SFIO) | 0.00 | 2025-09-26 | 2015-04-14 |
일일 K
분봉 K
|
0.15
2021-02-08
|
0.00
2015-04-14
|
86.7M
2019-01-08
|
0.0M
2024-05-03
|
+500.00%
2019-01-07
|
-66.67%
2020-04-06
|
+1,233.33%
2020-12
|
-50.00%
2019-02
|
1663 | 21.3% | 24.2% | |
| Snakes (FUNN) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.24
2017-08-09
|
0.00
2022-09-22
|
29.5M
2021-10-22
|
-
2025-09-09
|
+100.00%
2015-07-20
|
-50.00%
2022-05-24
|
+167.74%
2017-04
|
-66.67%
2020-03
|
2436 | 25.1% | 29.6% | |
| Stargaze Entertainment Group Inc (STGZ)(STGZ) | 0.03 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
0.50
2021-08-13
|
0.00
2020-05-08
|
7.5M
2023-05-30
|
0.0M
2015-01-27
|
+660.00%
2019-01-08
|
-77.14%
2019-02-01
|
+2,375.00%
2021-05
|
-86.84%
2018-12
|
1496 | 34.8% | 36.0% | |
| Yulong Eco-Materials Ltd (YECO)(YECO) | 0.10 | 2025-09-23 | 2015-06-26 |
일일 K
분봉 K
|
34.00
2015-06-29
|
0.02
2019-04-12
|
36.3M
2018-10-17
|
-
2025-07-16
|
+569.73%
2018-10-12
|
-87.22%
2017-07-14
|
+529.63%
2020-03
|
-89.47%
2017-07
|
1671 | 43.0% | 45.6% | |
| Vindicator Silver-Lead Mining Co (VINS)(VINS) | 0.13 | 2025-09-16 | 2021-07-20 |
일일 K
분봉 K
|
0.77
2022-02-23
|
0.06
2024-10-10
|
0.1M
2023-03-03
|
-
2025-09-08
|
+123.64%
2025-06-23
|
-60.00%
2025-07-14
|
+92.31%
2023-12
|
-60.00%
2023-03
|
329 | 34.7% | 38.9% | |
| Range Impact Inc (RNGE)(RNGE) | 0.19 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.40
2015-02-18
|
0.00
2019-01-14
|
2.4M
2016-12-22
|
0.0M
2016-04-05
|
+1,150.00%
2018-11-27
|
-92.00%
2018-11-26
|
+197.56%
2021-08
|
-61.87%
2021-09
|
2657 | 41.6% | 42.7% | |
| Direct Line Insurance Group PLC (DIISY)(DIISY) | 18.00 | 2025-07-23 | 2015-01-02 |
일일 K
분봉 K
|
67.74
2015-07-08
|
6.65
2023-06-29
|
1.7M
2017-02-14
|
0.0M
2015-10-02
|
+233.04%
2015-07-06
|
-71.02%
2015-07-07
|
+38.76%
2024-11
|
-22.81%
2023-01
|
1644 | 49.6% | 47.6% | |
| Onconetix Inc (ONCO)(ONCO) | 3.39 | 2025-09-26 | 2023-12-22 |
일일 K
분봉 K
|
6.50
2024-10-18
|
0.05
2025-04-09
|
585.0M
2025-05-14
|
0.0M
2024-10-17
|
+6,283.27%
2025-06-13
|
-32.35%
2024-01-26
|
+3,937.27%
2024-09
|
-76.21%
2024-11
|
430 | 38.1% | 59.3% | |
| Kalaris Therapeutics Inc (KLRS)(KLRS) | 5.61 | 2025-09-26 | 2025-03-19 |
일일 K
분봉 K
|
12.90
2025-03-20
|
2.14
2025-08-14
|
10.9M
2025-09-03
|
0.0M
2025-07-01
|
+20.31%
2025-08-27
|
-16.00%
2025-03-25
|
-
-
|
-
-
|
122 | 40.2% | 54.1% | |
| Redcloud Holdings Ltd (RCT)(RCT) | 1.81 | 2025-09-26 | 2025-03-21 |
일일 K
분봉 K
|
5.36
2025-07-01
|
1.17
2025-06-17
|
78.0M
2025-06-27
|
0.0M
2025-06-02
|
+126.26%
2025-06-27
|
-38.21%
2025-03-28
|
-
-
|
-
-
|
120 | 35.8% | 56.7% | |
| EQUATOR Beverage Company (MOJO)(MOJO) | 0.67 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.36
2018-01-25
|
0.05
2019-07-16
|
1.3M
2018-01-25
|
0.0M
2015-10-12
|
+316.67%
2018-01-23
|
-60.00%
2015-07-28
|
+192.68%
2021-02
|
-48.48%
2018-02
|
1880 | 33.5% | 36.2% | |
| 릴레이 테라퓨틱스 (RLAY)(RLAY) | 5.17 | 2025-09-26 | 2020-07-16 |
일일 K
분봉 K
|
64.37
2021-01-20
|
1.78
2025-04-07
|
19.1M
2024-09-09
|
0.1M
2020-12-24
|
+52.40%
2024-09-05
|
-36.22%
2023-04-18
|
+49.29%
2020-11
|
-34.20%
2022-05
|
1295 | 45.9% | 53.1% | |
| Lig Assets Inc. (LIGA)(LIGA) | 0.02 | 2025-09-23 | 2015-01-02 |
일일 K
분봉 K
|
0.75
2021-11-11
|
0.00
2015-09-18
|
9.0M
2015-03-02
|
-
2025-07-25
|
+400.00%
2015-03-03
|
-80.00%
2015-03-02
|
+233.33%
2017-01
|
-58.33%
2016-12
|
2429 | 28.9% | 35.0% | |
| Roscan Gold Corp (RCGCF)(RCGCF) | 0.12 | 2025-09-26 | 2019-02-21 |
일일 K
분봉 K
|
0.80
2021-03-03
|
0.03
2025-04-08
|
3.7M
2021-03-01
|
-
2025-09-08
|
+57.94%
2019-02-21
|
-38.05%
2019-09-10
|
+72.97%
2020-05
|
-49.75%
2019-04
|
1445 | 43.0% | 47.4% | |
| Berkeley Energy(BKY) | 0.44 | 2025-09-25 | 2015-01-13 |
일일 K
분봉 K
|
0.92
2017-01-25
|
0.08
2020-03-27
|
0.4M
2021-11-03
|
-
2025-09-08
|
+71.57%
2020-05-01
|
-56.91%
2021-07-08
|
+175.00%
2019-01
|
-54.89%
2018-10
|
738 | 48.4% | 46.2% | |
| Skyline Builders Group Holding Ltd (SKBL)(SKBL) | 3.70 | 2025-09-26 | 2025-01-23 |
일일 K
분봉 K
|
14.25
2025-05-12
|
0.43
2025-08-21
|
103.0M
2025-08-27
|
0.1M
2025-02-06
|
+52.23%
2025-08-27
|
-87.58%
2025-07-07
|
-
-
|
-
-
|
160 | 54.4% | 41.3% | |
| Loop Media Inc (LPTV)(LPTV) | 0.00 | 2025-09-26 | 2020-08-27 |
일일 K
분봉 K
|
14.50
2022-09-21
|
0.00
2025-08-12
|
95.8M
2024-07-01
|
0.0M
2020-09-24
|
+150.00%
2025-08-18
|
-53.16%
2024-08-01
|
+104.08%
2023-12
|
-60.94%
2023-08
|
1214 | 41.4% | 48.8% | |
| Indo Global Exchange (IGEX)(IGEX) | 0.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.03
2015-03-16
|
0.00
2015-05-18
|
1,978.1M
2021-04-28
|
0.0M
2015-02-17
|
+200.00%
2015-03-19
|
-66.67%
2019-05-23
|
+200.00%
2021-04
|
-75.00%
2015-03
|
1487 | 7.4% | 8.0% | |
| FUNR (FUNR)(FUNR) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.04
2021-08-31
|
0.00
2016-04-13
|
1,136.2M
2021-04-26
|
0.0M
2015-06-19
|
+200.00%
2021-02-02
|
-54.17%
2016-01-22
|
+266.67%
2021-07
|
-95.83%
2016-02
|
1055 | 11.4% | 13.6% | |
| Green Star Products (GSPI)(GSPI) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.07
2021-04-13
|
0.00
2020-03-25
|
212.6M
2017-09-05
|
-
2025-07-25
|
+300.00%
2016-01-26
|
-50.00%
2016-01-04
|
+200.00%
2023-12
|
-50.00%
2016-03
|
2205 | 11.3% | 12.3% | |
| Bell Buckle Holdings (BLLB)(BLLB) | 0.00 | 2025-09-26 | 2017-04-07 |
일일 K
분봉 K
|
0.02
2021-05-07
|
0.00
2017-04-07
|
287.4M
2018-02-27
|
0.0M
2020-01-31
|
+500.00%
2021-04-14
|
-83.33%
2021-04-15
|
+600.00%
2022-01
|
-80.00%
2021-06
|
1384 | 9.6% | 10.0% | |