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 | ||||||
| Masonglory Ltd (MSGY)(MSGY) | 19.70 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Retrieve Medical Holdings Inc (RMHI)(RMHI) | 1.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
149.00
2015-02-27
|
0.25
2024-12-17
|
0.0M
2023-02-14
|
-
2025-09-08
|
+240.00%
2024-11-06
|
-81.95%
2023-02-14
|
+514.81%
2020-12
|
-90.33%
2023-02
|
2133 | 41.4% | 47.4% | |
| Aspen Group Inc (ASPU)(ASPU) | 0.10 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
13.17
2020-08-28
|
0.00
2024-09-18
|
11.7M
2023-03-15
|
0.0M
2016-03-30
|
+500.00%
2024-08-26
|
-99.39%
2024-08-22
|
+523.08%
2024-12
|
-96.43%
2024-09
|
2617 | 44.0% | 47.7% | |
| 썬링크 헬스 시스템즈 (SSY)(SSY) | 1.12 | 2025-08-14 | 2005-01-03 |
일일 K
분봉 K
|
10.90
2005-11-30
|
0.36
2016-02-22
|
196.2M
2021-03-16
|
0.0M
2019-09-10
|
+151.30%
2021-03-10
|
-40.00%
2020-03-12
|
+136.36%
2010-03
|
-44.72%
2013-02
|
5126 | 40.4% | 44.0% | |
| Jumbo SA ADR (JUMSY)(JUMSY) | 36.49 | 2025-09-26 | 2015-03-19 |
일일 K
분봉 K
|
39.81
2025-08-14
|
6.72
2015-08-03
|
0.1M
2025-08-07
|
-
2025-07-25
|
+40.49%
2025-04-21
|
-25.16%
2025-03-04
|
+26.62%
2020-05
|
-27.36%
2020-02
|
607 | 48.1% | 49.4% | |
| SHF Holdings Inc (SHFS)(SHFS) | 7.29 | 2025-09-26 | 2022-09-29 |
일일 K
분봉 K
|
13.60
2022-10-05
|
0.22
2025-03-20
|
43.5M
2025-04-21
|
0.0M
2022-12-23
|
+1,667.40%
2025-03-24
|
-34.74%
2022-12-09
|
+89.33%
2023-12
|
-54.37%
2022-12
|
740 | 39.6% | 56.4% | |
| Novus Robotics Inc (NRBT)(NRBT) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34.50
2015-01-08
|
0.01
2020-03-18
|
2.7M
2025-01-06
|
-
2025-09-08
|
+166.67%
2019-10-30
|
-68.18%
2017-07-07
|
+360.00%
2017-10
|
-82.83%
2016-03
|
1761 | 38.4% | 43.3% | |
| Investcorp India Acquisition Corp Unit (IVAUF)(IVAUF) | 13.99 | 2025-09-25 | 2022-05-10 |
일일 K
분봉 K
|
13.00
2024-06-12
|
9.17
2022-10-05
|
11.8M
2022-05-10
|
-
2025-02-11
|
+7.98%
2024-06-11
|
-3.87%
2024-06-13
|
+2.56%
2024-10
|
-1.20%
2023-07
|
165 | 46.7% | 30.9% | |
| Focus Universal Inc (FCUV)(FCUV) | 3.24 | 2025-09-26 | 2021-08-31 |
일일 K
분봉 K
|
25.25
2021-09-02
|
0.15
2024-08-05
|
316.8M
2024-08-30
|
0.0M
2025-08-11
|
+1,524.87%
2025-01-31
|
-33.71%
2023-03-23
|
+52.97%
2022-03
|
-71.81%
2024-02
|
1012 | 46.3% | 50.4% | |
| Magellan Gold Corp (MAGE)(MAGE) | 0.22 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
17.50
2016-06-30
|
0.05
2023-10-10
|
0.1M
2022-06-21
|
-
2025-09-10
|
+188.33%
2022-06-03
|
-54.09%
2022-07-14
|
+315.00%
2020-04
|
-48.00%
2016-07
|
1468 | 40.7% | 41.6% | |
| 리넬리틱스 에이아이 (RNLXY)(RNLXY) | 0.26 | 2025-09-26 | 2020-07-17 |
일일 K
분봉 K
|
35.71
2021-05-24
|
0.12
2024-10-08
|
85.3M
2024-07-11
|
0.0M
2025-04-10
|
+228.08%
2024-02-08
|
-38.29%
2022-06-28
|
+290.00%
2024-02
|
-53.43%
2023-11
|
1293 | 44.0% | 53.0% | |
| LightPath Technol (LPTH)(LPTH) | 7.90 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
7.87
2006-01-11
|
0.30
2009-02-25
|
41.6M
2021-05-19
|
0.0M
2008-01-29
|
+156.00%
2006-01-06
|
-33.33%
2009-02-06
|
+162.43%
2006-01
|
-48.77%
2008-10
|
5205 | 41.9% | 48.8% | |
| Big Screen Entertainment Group Inc (BSEG)(BSEG) | 0.02 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
0.42
2021-06-01
|
0.01
2016-12-12
|
20.4M
2021-06-01
|
-
2025-09-09
|
+133.33%
2021-04-16
|
-60.00%
2021-04-19
|
+181.25%
2021-05
|
-54.29%
2021-06
|
1733 | 34.2% | 35.3% | |
| Becle(BCCLF) | 1.20 | 2025-09-25 | 2017-02-10 |
일일 K
분봉 K
|
3.00
2023-08-28
|
0.75
2025-03-04
|
4.4M
2021-04-27
|
-
2025-09-03
|
+21.00%
2021-09-16
|
-19.93%
2023-10-12
|
+30.97%
2020-04
|
-25.60%
2018-10
|
1569 | 45.6% | 47.3% | |
| BP Prudhoe Bay Royalty Trust (BPT)(BPT) | 0.18 | 2025-08-01 | 2015-01-02 |
일일 K
분봉 K
|
82.23
2015-02-18
|
0.08
2025-07-01
|
5.8M
2016-03-10
|
-
2025-07-25
|
+45.45%
2020-11-13
|
-50.91%
2025-07-02
|
+66.80%
2022-02
|
-48.19%
2024-12
|
2661 | 46.5% | 51.1% | |
| Zura(94E) | 2.41 | 2025-09-26 | 2021-09-03 |
일일 K
분봉 K
|
37.55
2023-03-24
|
0.97
2025-04-04
|
14.2M
2023-05-24
|
0.0M
2022-04-26
|
+314.36%
2023-03-13
|
-42.76%
2023-03-16
|
+49.82%
2024-04
|
-52.04%
2023-04
|
844 | 41.9% | 46.9% | |
| AlphaVest Acquisition Corp Unit (ATMVU)(ATMVU) | 16.00 | 2025-09-25 | 2022-12-20 |
일일 K
분봉 K
|
20.75
2025-09-10
|
10.02
2022-12-20
|
2.6M
2022-12-20
|
-
2025-07-24
|
+54.43%
2025-09-08
|
-12.38%
2024-05-28
|
+7.62%
2023-11
|
-4.17%
2023-03
|
251 | 37.5% | 25.1% | |
| Solo Brands(SBDS) | 15.88 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Jupiter Neurosciences Inc (JUNS)(JUNS) | 1.59 | 2025-09-26 | 2024-12-03 |
일일 K
분봉 K
|
19.51
2024-12-19
|
0.51
2025-04-11
|
11.1M
2025-01-23
|
0.0M
2025-05-05
|
+105.79%
2025-06-11
|
-59.50%
2025-01-23
|
+94.90%
2024-12
|
94.90%
2024-12
|
193 | 44.0% | 51.8% | |
| 이뮤놈 (IMNM)(IMNM) | 11.59 | 2025-09-26 | 2020-10-02 |
일일 K
분봉 K
|
63.78
2021-02-18
|
2.09
2022-05-11
|
21.2M
2021-07-20
|
0.0M
2022-11-04
|
+75.56%
2021-02-18
|
-20.72%
2022-03-03
|
+129.98%
2021-02
|
-50.67%
2022-12
|
1241 | 46.1% | 52.1% | |
| Euro Sun Mining(ESM) | 0.14 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.55
2017-08-21
|
0.00
2015-03-10
|
0.9M
2025-06-03
|
0.0M
2016-02-02
|
+1,015.38%
2015-03-20
|
-92.41%
2015-03-11
|
+132.96%
2019-03
|
-66.67%
2015-10
|
2112 | 42.3% | 46.9% | |
| North America Lithium Corp (BRGC)(BRGC) | 0.23 | 2025-09-26 | 2015-01-07 |
일일 K
분봉 K
|
0.69
2023-10-16
|
0.00
2015-06-18
|
6.8M
2021-06-08
|
0.0M
2017-08-11
|
+300.00%
2018-04-10
|
-80.00%
2016-03-14
|
+385.71%
2020-02
|
-60.00%
2015-05
|
1794 | 34.7% | 35.5% | |
| Erasca Inc (ERAS)(ERAS) | 2.08 | 2025-09-26 | 2021-07-16 |
일일 K
분봉 K
|
24.47
2021-09-07
|
1.01
2025-04-09
|
18.6M
2024-09-20
|
0.1M
2021-11-12
|
+31.82%
2025-05-29
|
-22.30%
2022-12-08
|
+38.37%
2024-02
|
-41.28%
2022-12
|
1043 | 46.6% | 49.6% | |
| 올레마 파마슈티컬스 (OLMA)(OLMA) | 9.51 | 2025-09-26 | 2020-11-19 |
일일 K
분봉 K
|
60.27
2020-12-02
|
2.00
2022-05-09
|
10.7M
2021-11-30
|
0.0M
2022-10-17
|
+30.87%
2025-09-05
|
-60.02%
2021-11-23
|
+82.95%
2023-01
|
-67.59%
2021-11
|
1208 | 47.9% | 49.7% | |
| Strategic Env (SENR) | 0.03 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
1.25
2015-01-05
|
0.02
2025-08-05
|
1.2M
2020-07-16
|
-
2025-09-09
|
+337.50%
2024-08-13
|
-83.16%
2024-08-12
|
+250.00%
2024-11
|
-51.76%
2024-02
|
2141 | 40.1% | 42.6% | |
| Ads Tec Energy PLC (ADSE)(ADSE) | 11.64 | 2025-09-26 | 2021-12-23 |
일일 K
분봉 K
|
16.35
2025-01-31
|
1.91
2023-04-26
|
1.4M
2024-01-26
|
0.0M
2023-04-03
|
+20.48%
2023-05-05
|
-23.55%
2022-12-02
|
+150.42%
2023-05
|
-42.28%
2022-12
|
932 | 46.4% | 48.0% | |
| Silver47 Exploration(AAGAF) | 0.65 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Rightscorp, Inc (RIHT)(RIHT) | 0.01 | 2025-09-12 | 2015-01-02 |
일일 K
분봉 K
|
0.23
2015-07-09
|
0.00
2019-06-27
|
3.5M
2020-06-11
|
-
2025-09-03
|
+123.08%
2024-05-21
|
-65.00%
2024-10-18
|
+200.00%
2020-06
|
-66.67%
2019-06
|
1785 | 32.8% | 35.0% | |
| Monte Rosa Therapeutics Inc (GLUE)(GLUE) | 7.49 | 2025-09-26 | 2021-06-24 |
일일 K
분봉 K
|
45.56
2021-09-07
|
2.44
2023-10-25
|
95.1M
2024-10-28
|
0.0M
2023-01-26
|
+93.87%
2024-10-21
|
-22.62%
2022-01-05
|
+81.09%
2023-12
|
-45.95%
2023-04
|
1059 | 48.3% | 50.1% | |
| American Clean Resources Group Inc (ACRG)(ACRG) | 2.00 | 2025-09-10 | 2015-01-02 |
일일 K
분봉 K
|
65.50
2015-02-06
|
0.00
2024-10-24
|
0.1M
2015-11-09
|
-
2025-05-27
|
+269.44%
2021-06-04
|
-76.73%
2015-09-03
|
+298.01%
2016-01
|
-84.62%
2015-11
|
1197 | 41.9% | 40.5% | |
| Location Based Techs (LBAS)(LBAS) | 0.00 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
0.04
2021-07-09
|
0.00
2024-04-04
|
24.8M
2019-07-02
|
-
2025-09-09
|
+400.00%
2018-02-09
|
-50.00%
2015-04-21
|
+500.00%
2019-03
|
-68.75%
2022-04
|
1860 | 19.1% | 21.3% | |
| Millennium Prime Inc (MLMN)(MLMN) | 0.00 | 2025-09-25 | 2015-01-05 |
일일 K
분봉 K
|
0.10
2015-04-17
|
0.00
2023-10-30
|
5.8M
2021-05-26
|
-
2025-08-29
|
+275.00%
2019-08-27
|
-73.68%
2016-02-08
|
+400.00%
2023-12
|
-57.14%
2018-11
|
798 | 25.9% | 29.8% | |
| Metalert Inc (MLRT)(MLRT) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
112.13
2015-03-16
|
0.00
2025-07-14
|
3.8M
2025-07-25
|
0.0M
2015-07-20
|
+741.67%
2022-08-18
|
-81.54%
2022-08-17
|
+318.70%
2021-01
|
-63.78%
2022-12
|
2561 | 39.8% | 46.8% | |
| Limitless Venture (LVGI)(LVGI) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.54
2019-01-08
|
0.00
2023-03-21
|
330.2M
2023-06-06
|
-
2025-07-30
|
+5,900.00%
2020-04-16
|
-95.00%
2020-04-15
|
+100.00%
2015-05
|
-76.67%
2020-07
|
2066 | 23.0% | 25.8% | |
| Roma Green Finance Ltd (ROMA)(ROMA) | 2.97 | 2025-09-26 | 2006-07-12 |
일일 K
분봉 K
|
21.19
2013-12-06
|
0.40
2024-06-10
|
40.4M
2024-01-11
|
0.0M
2012-02-27
|
+63.61%
2012-11-21
|
-86.23%
2024-01-09
|
+78.30%
2012-12
|
-75.31%
2024-01
|
2308 | 47.1% | 48.2% | |
| Celularity Inc (CELU)(CELU) | 2.25 | 2025-09-26 | 2021-07-19 |
일일 K
분봉 K
|
13.40
2021-07-20
|
0.16
2023-12-27
|
94.7M
2024-01-18
|
0.0M
2024-09-12
|
+814.67%
2024-02-28
|
-36.62%
2024-11-01
|
+633.46%
2024-02
|
-66.60%
2022-06
|
1043 | 44.5% | 52.9% | |
| Skye Bioscience Inc (SKYE)(SKYE) | 4.11 | 2025-09-26 | 2024-04-11 |
일일 K
분봉 K
|
17.65
2024-04-18
|
1.14
2025-04-08
|
27.4M
2025-04-15
|
-
2025-07-25
|
+32.87%
2025-06-23
|
-42.81%
2024-09-16
|
+42.01%
2024-10
|
-35.86%
2024-07
|
355 | 43.9% | 51.3% | |
| Flux Power Holdings Inc (FLUX)(FLUX) | 3.80 | 2025-09-26 | 2020-08-14 |
일일 K
분봉 K
|
22.50
2021-01-13
|
1.15
2025-03-04
|
2.8M
2020-12-28
|
0.0M
2023-11-21
|
+36.25%
2020-12-23
|
-25.33%
2024-05-06
|
+88.00%
2020-12
|
-39.67%
2021-09
|
1275 | 46.1% | 51.2% | |
| IHI Corp ADR (IHICY)(IHICY) | 32.52 | 2025-09-26 | 2015-01-09 |
일일 K
분봉 K
|
30.47
2025-08-14
|
2.70
2020-04-15
|
1.0M
2022-12-21
|
-
2025-07-25
|
+36.44%
2024-05-31
|
-53.81%
2020-04-14
|
+24.88%
2024-08
|
-23.09%
2015-08
|
972 | 47.9% | 48.8% | |
| Reitar Logtech Holdings Ltd (RITR)(RITR) | 6.96 | 2025-09-26 | 2024-08-23 |
일일 K
분봉 K
|
8.75
2024-10-30
|
2.24
2025-02-11
|
5.0M
2025-06-26
|
0.0M
2025-03-31
|
+41.42%
2024-12-03
|
-40.90%
2025-06-26
|
+33.95%
2024-10
|
-42.20%
2024-11
|
264 | 54.2% | 42.4% | |
| American Picture House Corp (APHP)(APHP) | 0.19 | 2025-09-26 | 2015-01-15 |
일일 K
분봉 K
|
1.23
2021-08-10
|
0.00
2021-09-13
|
1.3M
2017-12-26
|
-
2025-07-25
|
+1,900.00%
2021-07-08
|
-98.33%
2021-07-06
|
+400.00%
2017-12
|
-84.62%
2019-05
|
1547 | 34.6% | 38.3% | |
| Mountain Province Diamonds Inc (MPVD)(MPVD) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.53
2016-09-22
|
0.03
2025-09-10
|
2.6M
2019-04-02
|
0.0M
2022-07-06
|
+48.10%
2020-12-03
|
-38.81%
2025-02-10
|
+52.86%
2020-04
|
-63.57%
2020-03
|
2506 | 42.8% | 48.4% | |
| Dragonfly Energy Holdings Corp (DFLI)(DFLI) | 0.52 | 2025-09-26 | 2022-10-10 |
일일 K
분봉 K
|
28.75
2022-12-20
|
0.15
2025-07-01
|
692.8M
2025-07-22
|
0.0M
2025-02-12
|
+1,047.50%
2024-11-21
|
-46.24%
2023-06-14
|
+640.32%
2024-11
|
-48.84%
2023-05
|
733 | 41.7% | 55.8% | |
| International Isotopes Inc (INIS)(INIS) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.34
2021-01-19
|
0.02
2024-05-06
|
27.8M
2021-01-19
|
-
2025-09-10
|
+330.77%
2021-01-13
|
-41.67%
2017-01-09
|
+173.47%
2021-01
|
-46.97%
2022-09
|
2401 | 39.6% | 36.1% | |
| Li Bang International Corporation Inc (LBGJ)(LBGJ) | 0.66 | 2025-09-26 | 2024-10-23 |
일일 K
분봉 K
|
5.50
2024-10-23
|
1.02
2025-02-25
|
1.7M
2024-12-12
|
0.0M
2025-05-27
|
+39.22%
2025-02-26
|
-31.50%
2025-03-05
|
+7.48%
2024-12
|
-23.06%
2024-11
|
221 | 42.5% | 51.1% | |
| Three Valley Copper(TVCh) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.60
2017-02-13
|
0.00
2025-06-18
|
1.7M
2021-10-28
|
-
2025-06-18
|
+11,900.00%
2025-09-09
|
-87.65%
2023-03-01
|
+702.14%
2017-01
|
-87.50%
2024-09
|
2004 | 40.5% | 48.5% | |
| United American Petroleum Corp (UAPC)(UAPC) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.12
2021-02-11
|
0.00
2016-11-17
|
72.7M
2021-01-19
|
-
2025-09-09
|
+150.00%
2020-02-06
|
-50.00%
2015-01-05
|
+400.00%
2020-08
|
-69.23%
2021-12
|
2326 | 8.9% | 10.2% | |
| IT Tech Packaging Inc (ITP)(ITP) | 0.28 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
2.06
2013-05-02
|
0.11
2022-07-05
|
258.0M
2025-05-09
|
0.0M
2009-12-08
|
+809.09%
2022-07-06
|
-53.70%
2025-05-13
|
+715.39%
2022-07
|
-60.95%
2022-05
|
4549 | 44.9% | 45.5% | |
| Treasure Global Inc (TGL)(TGL) | 1.17 | 2025-09-26 | 2022-08-11 |
일일 K
분봉 K
|
19.80
2022-08-11
|
0.04
2025-04-04
|
337.5M
2025-01-03
|
0.0M
2024-07-03
|
+6,044.98%
2024-02-26
|
-52.86%
2022-08-11
|
+3,866.75%
2024-02
|
-80.64%
2022-08
|
774 | 39.3% | 56.3% | |
| Top Wealth Group Holding Ltd (TWG)(TWG) | 6.70 | 2025-09-26 | 2024-04-16 |
일일 K
분봉 K
|
15.75
2025-07-17
|
0.10
2025-06-06
|
179.2M
2024-10-28
|
0.0M
2025-08-15
|
+233.64%
2024-10-04
|
-96.00%
2024-10-18
|
+127.96%
2024-09
|
-70.97%
2024-10
|
353 | 42.2% | 55.0% | |