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 | ||||||
| BioLargo Inc (BLGO)(BLGO) | 0.18 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.08
2016-08-15
|
0.10
2020-11-09
|
5.6M
2021-01-26
|
0.0M
2016-11-25
|
+48.78%
2015-07-23
|
-27.27%
2020-03-16
|
+117.07%
2016-08
|
-31.56%
2018-07
|
2671 | 41.6% | 46.8% | |
| Moon Equity Holdings Corp (MONI)(MONI) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.15
2021-07-20
|
0.00
2018-11-14
|
511.6M
2020-07-06
|
0.0M
2017-02-21
|
+100.00%
2015-07-15
|
-50.00%
2015-01-08
|
+550.00%
2021-03
|
-58.18%
2021-11
|
2019 | 22.9% | 26.3% | |
| New Found Gold(NFG) | 2.46 | 2025-09-26 | 2020-09-14 |
일일 K
분봉 K
|
12.00
2021-06-08
|
0.93
2025-04-07
|
11.6M
2025-05-27
|
0.0M
2020-09-14
|
+21.53%
2020-10-29
|
-29.56%
2025-03-25
|
+101.82%
2020-10
|
-28.21%
2021-11
|
1255 | 44.6% | 51.7% | |
| Clearpoint Neuro Inc (CLPT)(CLPT) | 21.55 | 2025-09-26 | 2020-02-12 |
일일 K
분봉 K
|
31.29
2021-02-16
|
2.86
2020-03-23
|
4.1M
2025-06-27
|
0.0M
2020-06-17
|
+40.68%
2024-08-01
|
-17.71%
2023-11-09
|
+90.88%
2024-08
|
-29.80%
2020-03
|
1403 | 47.1% | 51.2% | |
| Bebuzee Inc (BBUZ)(BBUZ) | 0.04 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
4.79
2021-12-20
|
0.00
2021-08-10
|
1.2M
2021-08-10
|
0.0M
2015-02-17
|
+1,042.86%
2021-05-06
|
-76.67%
2021-04-19
|
+722.86%
2021-11
|
-65.00%
2021-05
|
1037 | 37.0% | 45.8% | |
| Cohen Circle Acquisition Corp I Unit (CCIRU)(CCIRU) | 13.65 | 2025-08-14 | 2024-10-11 |
일일 K
분봉 K
|
15.85
2025-03-24
|
9.98
2024-10-11
|
6.6M
2024-10-11
|
0.0M
2025-01-07
|
+13.28%
2025-08-14
|
-11.99%
2025-06-13
|
+1.10%
2024-12
|
0.00%
2024-10
|
193 | 41.5% | 26.4% | |
| Blue Sky Uranium(BSK) | 0.05 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
0.47
2016-09-07
|
0.02
2015-12-29
|
5.1M
2025-06-11
|
0.0M
2015-05-29
|
+959.52%
2016-08-24
|
-71.09%
2015-06-09
|
+170.83%
2020-04
|
-55.56%
2020-02
|
2024 | 44.3% | 44.9% | |
| Rapid Therapeutic Science Lab inc (RTSL)(RTSL) | 0.00 | 2025-09-22 | 2020-11-03 |
일일 K
분봉 K
|
6.00
2022-05-18
|
0.00
2024-04-04
|
12.9M
2023-09-07
|
0.0M
2021-09-14
|
+1,929.63%
2022-02-23
|
-80.00%
2024-03-15
|
+400.00%
2024-08
|
-87.50%
2023-08
|
558 | 33.9% | 40.1% | |
| Spruce Power Holding Corp (SPRU)(SPRU) | 2.08 | 2025-09-26 | 2022-11-14 |
일일 K
분봉 K
|
5.40
2023-10-10
|
0.55
2023-05-01
|
75.4M
2025-08-08
|
0.0M
2025-05-23
|
+671.99%
2023-10-02
|
-14.46%
2023-04-24
|
+456.05%
2023-10
|
-34.69%
2023-02
|
708 | 44.5% | 50.6% | |
| Palisade Bio Inc (PALI)(PALI) | 0.90 | 2025-09-26 | 2021-04-28 |
일일 K
분봉 K
|
10.91
2021-04-28
|
0.06
2022-11-15
|
164.1M
2023-09-06
|
0.0M
2024-09-10
|
+4,127.89%
2022-11-07
|
-62.70%
2023-08-02
|
+4,105.41%
2022-11
|
-67.84%
2023-08
|
1099 | 41.3% | 56.1% | |
| Cardlytics Inc (CDLX)(CDLX) | 2.82 | 2025-09-26 | 2018-02-09 |
일일 K
분봉 K
|
161.47
2021-02-16
|
0.85
2025-09-03
|
71.4M
2023-04-04
|
0.0M
2018-04-11
|
+80.87%
2023-03-31
|
-57.10%
2024-08-06
|
+88.12%
2023-04
|
-59.22%
2020-03
|
1907 | 48.0% | 50.8% | |
| Azul SA (AZULQ)(AZULQ) | 0.62 | 2025-09-26 | 2017-04-11 |
일일 K
분봉 K
|
44.55
2020-01-28
|
0.01
2025-05-30
|
66.6M
2025-04-28
|
0.0M
2025-07-29
|
+50.38%
2025-06-02
|
-46.80%
2025-05-30
|
+81.47%
2023-03
|
-66.09%
2020-03
|
2115 | 47.9% | 50.6% | |
| CCA Industries (CAWW)(CAWW) | 0.62 | 2025-09-24 | 2015-01-02 |
일일 K
분봉 K
|
3.99
2016-07-18
|
0.19
2023-07-07
|
0.3M
2019-02-06
|
-
2025-07-28
|
+86.53%
2021-06-02
|
-46.39%
2021-06-01
|
+51.01%
2019-06
|
-50.00%
2022-12
|
2046 | 37.1% | 39.9% | |
| New Horizon Aircraft Ltd (HOVR)(HOVR) | 2.49 | 2025-09-26 | 2024-01-16 |
일일 K
분봉 K
|
4.03
2024-01-16
|
0.24
2024-10-02
|
120.4M
2024-11-11
|
0.0M
2024-05-08
|
+75.57%
2024-03-01
|
-35.48%
2024-09-23
|
+145.33%
2024-11
|
-59.85%
2024-05
|
416 | 43.8% | 52.9% | |
| Else Nutrition Holdings Inc (BABY)(BABY) | 0.01 | 2025-09-26 | 2020-11-03 |
일일 K
분봉 K
|
4.06
2021-02-09
|
0.01
2024-12-16
|
4.7M
2024-12-16
|
0.0M
2023-01-19
|
+250.00%
2025-07-22
|
-51.79%
2025-07-23
|
+110.61%
2020-11
|
-55.14%
2022-06
|
1220 | 38.0% | 47.0% | |
| Peer To Peer Network (PTOP)(PTOP) | 0.09 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
0.07
2017-12-21
|
0.00
2016-01-04
|
535.3M
2021-01-26
|
-
2025-07-25
|
+800.00%
2017-03-24
|
-55.56%
2017-03-29
|
+360.00%
2017-12
|
-90.32%
2018-01
|
1360 | 5.7% | 7.0% | |
| Eastern Asteria Inc (EATR)(EATR) | 0.00 | 2025-09-26 | 2020-09-15 |
일일 K
분봉 K
|
0.00
2021-03-24
|
0.00
2020-09-15
|
1,090.9M
2021-03-24
|
-
2025-07-25
|
+100.00%
2021-01-06
|
-50.00%
2021-01-05
|
+100.00%
2021-03
|
-50.00%
2021-04
|
275 | 1.5% | 1.8% | |
| ConnectM Technology Solutions Inc (CNTM)(CNTM) | 0.27 | 2025-09-26 | 2024-07-15 |
일일 K
분봉 K
|
2.89
2024-07-15
|
0.01
2025-08-19
|
144.1M
2025-04-02
|
-
2025-08-01
|
+66.67%
2025-09-05
|
-84.38%
2025-08-19
|
+37.48%
2024-12
|
-59.83%
2024-07
|
264 | 39.8% | 52.7% | |
| APT Systems Inc (APTY)(APTY) | 0.00 | 2025-09-26 | 2015-11-16 |
일일 K
분봉 K
|
1.25
2015-11-19
|
0.00
2019-04-03
|
449.3M
2021-06-14
|
-
2025-09-08
|
+122.22%
2016-05-31
|
-64.29%
2016-03-09
|
+600.00%
2021-06
|
-75.00%
2016-06
|
1848 | 14.3% | 18.1% | |
| Hour Loop Inc (HOUR)(HOUR) | 3.06 | 2025-09-26 | 2022-01-07 |
일일 K
분봉 K
|
10.33
2022-01-07
|
0.83
2024-08-06
|
210.7M
2025-09-05
|
0.0M
2023-09-07
|
+207.69%
2024-11-27
|
-32.84%
2022-03-17
|
+57.34%
2024-12
|
-59.70%
2022-01
|
922 | 42.8% | 50.2% | |
| Locafy Ltd (LCFY)(LCFY) | 6.87 | 2025-09-26 | 2022-03-25 |
일일 K
분봉 K
|
16.79
2023-06-22
|
0.20
2022-07-18
|
96.0M
2025-06-27
|
0.0M
2023-11-06
|
+2,188.62%
2022-12-05
|
-34.70%
2024-06-20
|
+1,803.19%
2022-12
|
-46.56%
2022-09
|
852 | 41.8% | 52.0% | |
| Authid Inc (AUID)(AUID) | 3.17 | 2025-09-26 | 2021-08-24 |
일일 K
분봉 K
|
18.64
2021-11-05
|
0.27
2023-03-17
|
3.3M
2021-12-17
|
0.0M
2023-11-16
|
+585.65%
2023-07-10
|
-27.54%
2022-10-18
|
+733.68%
2023-07
|
-59.87%
2022-10
|
1017 | 45.5% | 52.7% | |
| Skywater Technology Inc (SKYT)(SKYT) | 18.08 | 2025-09-26 | 2021-04-21 |
일일 K
분봉 K
|
36.80
2021-09-07
|
4.43
2022-05-24
|
9.3M
2024-12-18
|
0.1M
2023-11-24
|
+47.55%
2024-08-07
|
-45.43%
2021-07-26
|
+126.26%
2022-07
|
-45.36%
2021-11
|
1104 | 45.9% | 52.4% | |
| 다리오 헬스 (DRIO)(DRIO) | 13.27 | 2025-09-26 | 2016-03-07 |
일일 K
분봉 K
|
31.85
2021-02-16
|
0.20
2019-10-31
|
16.7M
2025-01-14
|
0.0M
2016-07-01
|
+1,976.29%
2019-11-12
|
-41.18%
2025-01-08
|
+1,590.96%
2019-11
|
-62.24%
2023-10
|
2393 | 45.0% | 52.3% | |
| Golden Grail Technology Corp (GOGY)(GOGY) | 0.02 | 2025-09-26 | 2015-02-10 |
일일 K
분봉 K
|
0.93
2023-06-05
|
0.00
2020-04-29
|
11.9M
2016-06-08
|
-
2025-09-09
|
+450.00%
2016-03-04
|
-80.00%
2016-03-03
|
+344.44%
2016-01
|
-66.67%
2024-08
|
2134 | 35.1% | 32.9% | |
| Imac Holdings Inc (BACK)(BACK) | 0.08 | 2025-09-26 | 2022-08-08 |
일일 K
분봉 K
|
7.75
2024-04-25
|
0.04
2025-05-29
|
92.5M
2023-04-11
|
0.0M
2025-07-30
|
+2,467.31%
2023-09-07
|
-81.50%
2025-05-29
|
+1,970.72%
2023-09
|
-53.07%
2022-08
|
733 | 41.6% | 53.6% | |
| Abits Group Inc (ABTS)(ABTS) | 8.39 | 2025-09-26 | 2023-11-17 |
일일 K
분봉 K
|
9.40
2025-05-09
|
0.25
2025-03-07
|
7.0M
2024-12-31
|
0.0M
2025-03-27
|
+1,383.82%
2025-03-10
|
-54.93%
2025-05-12
|
+26.55%
2023-12
|
-28.36%
2024-03
|
454 | 45.4% | 51.8% | |
| Moleculin Biotech Inc (MBRX)(MBRX) | 0.49 | 2025-09-26 | 2016-06-02 |
일일 K
분봉 K
|
9.58
2016-06-06
|
0.25
2025-06-20
|
169.9M
2020-04-08
|
0.0M
2016-07-01
|
+1,190.66%
2024-03-20
|
-54.20%
2025-06-20
|
+867.27%
2024-03
|
-51.07%
2017-02
|
2316 | 40.2% | 54.2% | |
| Crinetics Pharmaceuticals Inc (CRNX)(CRNX) | 45.91 | 2025-09-26 | 2018-07-18 |
일일 K
분봉 K
|
62.53
2024-11-14
|
10.63
2020-03-17
|
24.9M
2023-09-11
|
0.0M
2018-11-23
|
+63.31%
2023-09-06
|
-17.09%
2020-06-19
|
+70.53%
2023-09
|
-33.27%
2022-01
|
1798 | 48.9% | 50.1% | |
| Temas Resources(TMAS) | 0.19 | 2025-09-26 | 2020-08-25 |
일일 K
분봉 K
|
16.02
2021-01-15
|
0.03
2023-06-30
|
0.2M
2024-11-21
|
-
2025-07-25
|
+125.00%
2023-08-09
|
-55.56%
2023-08-08
|
+71.79%
2021-01
|
-50.79%
2021-05
|
1049 | 42.4% | 44.9% | |
| Global Clean Energy Inc (GCEI)(GCEI) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.50
2021-03-02
|
0.00
2016-02-19
|
21.2M
2019-10-09
|
0.0M
2015-02-10
|
+150.00%
2015-04-07
|
-71.33%
2019-08-12
|
+166.67%
2017-05
|
-59.57%
2019-10
|
2555 | 35.1% | 37.3% | |
| 일렉트로닉 아츠 (EA)(EA) | 193.35 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
180.90
2025-08-14
|
10.77
2012-07-31
|
47.4M
2010-02-09
|
0.1M
2016-07-01
|
+21.03%
2014-05-07
|
-17.85%
2008-10-31
|
+32.89%
2013-05
|
-34.86%
2008-10
|
5206 | 50.7% | 48.6% | |
| Fractyl Health Inc (GUTS)(GUTS) | 1.34 | 2025-09-26 | 2024-02-02 |
일일 K
분봉 K
|
14.50
2024-02-02
|
0.83
2025-08-06
|
8.9M
2025-08-06
|
0.0M
2024-07-25
|
+44.72%
2025-06-09
|
-45.99%
2025-08-06
|
+28.21%
2024-08
|
-36.17%
2024-06
|
403 | 43.4% | 51.4% | |
| Blue Water Petroleum Corp (BWPC)(BWPC) | 0.03 | 2025-09-02 | 2015-01-08 |
일일 K
분봉 K
|
18.00
2015-01-15
|
0.02
2020-01-06
|
0.3M
2022-11-15
|
-
2025-07-28
|
+867.74%
2020-10-20
|
-68.32%
2015-08-12
|
+350.00%
2020-01
|
-75.11%
2021-02
|
801 | 37.8% | 40.8% | |
| Dermata Therapeutics Inc (DRMA)(DRMA) | 5.19 | 2025-09-26 | 2021-08-13 |
일일 K
분봉 K
|
7.33
2025-07-29
|
0.16
2022-12-12
|
76.3M
2025-03-27
|
0.0M
2023-10-26
|
+1,475.76%
2024-05-14
|
-59.88%
2022-11-30
|
+1,053.38%
2024-05
|
-48.32%
2022-02
|
1024 | 40.7% | 55.9% | |
| AquaBounty Technologies Inc (AQB)(AQB) | 1.84 | 2025-09-26 | 2017-01-19 |
일일 K
분봉 K
|
24.78
2017-01-19
|
0.21
2023-10-13
|
110.4M
2025-08-28
|
0.0M
2017-02-28
|
+1,934.15%
2023-10-09
|
-37.86%
2018-01-12
|
+878.36%
2023-10
|
-69.07%
2018-01
|
2173 | 43.3% | 53.3% | |
| Stemtech Corp (STEK)(STEK) | 0.02 | 2025-09-26 | 2015-02-04 |
일일 K
분봉 K
|
33.40
2016-10-25
|
0.01
2024-07-24
|
7.9M
2024-11-20
|
0.0M
2015-10-14
|
+250.28%
2021-03-31
|
-60.01%
2016-10-25
|
+292.79%
2019-03
|
-76.04%
2022-09
|
1664 | 36.5% | 41.1% | |
| Safety Shot Inc (SHOT)(SHOT) | 0.28 | 2025-09-26 | 2023-09-15 |
일일 K
분봉 K
|
7.50
2023-11-21
|
0.23
2025-06-12
|
77.1M
2023-11-21
|
0.1M
2023-10-27
|
+41.35%
2025-08-13
|
-51.05%
2025-08-11
|
+234.33%
2023-11
|
-32.76%
2024-07
|
500 | 42.4% | 53.8% | |
| Suic Worldwide Holdings Ltd (SUIC)(SUIC) | 0.39 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
652.50
2015-01-12
|
0.00
2025-06-20
|
0.2M
2025-01-14
|
-
2025-07-17
|
+9,900.00%
2025-08-06
|
-99.23%
2025-06-20
|
+325.00%
2016-06
|
-71.86%
2021-05
|
1110 | 39.7% | 46.2% | |
| Sunvault Energy, Inc (SVLT)(SVLT) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.07
2015-06-08
|
0.00
2017-12-05
|
1.4M
2021-07-29
|
-
2025-08-26
|
+400.00%
2017-07-20
|
-83.33%
2017-07-19
|
+200.00%
2021-09
|
-56.36%
2021-08
|
1542 | 31.1% | 37.1% | |
| Scholar Rock Holding Corp (SRRK)(SRRK) | 38.75 | 2025-09-26 | 2018-05-24 |
일일 K
분봉 K
|
70.00
2021-03-16
|
4.33
2022-06-02
|
53.4M
2020-10-27
|
0.0M
2018-07-30
|
+361.99%
2024-10-04
|
-21.53%
2022-06-28
|
+281.75%
2024-10
|
-47.28%
2022-04
|
1834 | 49.1% | 50.1% | |
| Corvus Pharmaceuticals Inc (CRVS)(CRVS) | 7.39 | 2025-09-26 | 2016-03-23 |
일일 K
분봉 K
|
22.14
2017-03-28
|
0.61
2023-03-28
|
252.8M
2021-09-17
|
0.0M
2016-07-01
|
+135.40%
2021-09-15
|
-49.98%
2017-03-31
|
+173.87%
2023-05
|
-52.05%
2017-04
|
2383 | 45.5% | 52.2% | |
| Emerita Resources(EMO) | 1.19 | 2025-09-26 | 2021-11-24 |
일일 K
분봉 K
|
3.08
2022-01-14
|
0.19
2023-10-31
|
0.8M
2022-11-25
|
0.0M
2024-07-01
|
+34.29%
2022-03-09
|
-26.42%
2023-05-09
|
+68.69%
2024-12
|
-48.44%
2023-05
|
921 | 40.3% | 48.2% | |
| Lifeline Biotechnologies Inc (LLBO)(LLBO) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.01
2021-07-14
|
0.00
2015-01-06
|
250.3M
2021-06-08
|
-
2025-07-25
|
+200.00%
2017-01-24
|
-50.00%
2015-01-06
|
+200.00%
2015-03
|
-75.00%
2021-09
|
1788 | 5.8% | 6.0% | |
| Cannabist Company Holdings(CBST) | 0.10 | 2025-09-26 | 2019-05-01 |
일일 K
분봉 K
|
7.89
2021-02-10
|
0.03
2025-04-15
|
16.5M
2024-10-03
|
0.0M
2019-06-07
|
+56.63%
2025-07-25
|
-29.95%
2024-09-13
|
+71.43%
2023-08
|
-57.14%
2022-12
|
1597 | 41.3% | 48.8% | |
| Ameriwest Lithium(AWLI) | 0.20 | 2025-09-26 | 2021-09-24 |
일일 K
분봉 K
|
1.36
2022-01-03
|
0.04
2023-10-31
|
2.9M
2022-01-04
|
0.0M
2025-06-17
|
+240.00%
2023-08-15
|
-34.25%
2024-10-25
|
+186.67%
2024-04
|
-55.14%
2024-12
|
967 | 38.8% | 41.8% | |
| Notable Labs Ltd (NTBLQ)(NTBLQ) | 0.02 | 2025-01-31 | 2015-01-02 |
일일 K
분봉 K
|
595.83
2015-01-27
|
0.00
2025-01-16
|
143.9M
2024-10-17
|
-
2025-01-31
|
+1,900.00%
2025-01-30
|
-95.00%
2025-01-16
|
+134.07%
2015-01
|
-88.82%
2024-11
|
2528 | 42.6% | 49.4% | |
| Innovative Medtech Inc (IMTH)(IMTH) | 0.10 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
37.00
2021-02-16
|
0.01
2015-08-31
|
0.1M
2025-07-11
|
-
2025-08-01
|
+19,900.00%
2020-01-10
|
-99.50%
2017-04-18
|
+19,900.00%
2018-03
|
-99.50%
2017-12
|
1288 | 17.9% | 18.8% | |
| Universal New Energy Holding Group Inc (UNEH)(UNEH) | 1.50 | 2025-09-19 | 2015-01-05 |
일일 K
분봉 K
|
255.75
2021-04-19
|
0.00
2018-12-31
|
0.0M
2024-01-30
|
-
2025-08-12
|
+112,400.00%
2019-01-09
|
-99.85%
2018-07-17
|
+797.98%
2024-01
|
-99.94%
2018-12
|
942 | 29.3% | 30.4% | |
| CXApp Equity Warrants Exp 14 Mar 2028 (CXAIW)(CXAIW) | 0.07 | 2025-09-26 | 2023-03-15 |
일일 K
분봉 K
|
0.65
2024-04-08
|
0.02
2023-04-11
|
5.6M
2023-04-14
|
0.0M
2025-03-13
|
+162.81%
2024-03-21
|
-52.71%
2023-11-28
|
+279.14%
2023-04
|
-59.02%
2023-09
|
623 | 45.6% | 48.6% | |