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 | ||||||
| Outcrop Gold(OCG) | 0.30 | 2025-09-26 | 2020-12-15 |
일일 K
분봉 K
|
25.85
2020-12-17
|
0.17
2025-08-19
|
100.6M
2021-03-17
|
0.0M
2024-08-28
|
+335.62%
2023-10-11
|
-35.59%
2021-03-11
|
+94.10%
2021-03
|
-50.00%
2022-09
|
1190 | 43.9% | 51.3% | |
| Bicara Therapeutics Inc (BCAX)(BCAX) | 11.71 | 2025-09-26 | 2024-09-13 |
일일 K
분봉 K
|
28.09
2024-11-06
|
7.80
2025-05-23
|
7.2M
2025-05-23
|
0.1M
2024-10-07
|
+12.23%
2025-04-23
|
-40.80%
2025-05-23
|
+8.80%
2024-09
|
-13.41%
2024-11
|
249 | 49.0% | 47.4% | |
| WW International Inc (WGHTQ)(WGHTQ) | 0.31 | 2025-06-24 | 2015-01-02 |
일일 K
분봉 K
|
105.73
2018-06-20
|
0.12
2025-04-21
|
579.9M
2025-04-29
|
0.2M
2016-11-25
|
+167.57%
2025-04-25
|
-62.20%
2025-04-09
|
+153.80%
2015-10
|
-56.18%
2024-01
|
2634 | 47.1% | 51.9% | |
| SAIHEAT Ltd (SAIH)(SAIH) | 10.12 | 2025-09-26 | 2024-09-11 |
일일 K
분봉 K
|
15.41
2025-07-18
|
0.38
2025-03-14
|
34.5M
2024-10-16
|
0.0M
2025-08-25
|
+1,420.87%
2025-03-17
|
-33.40%
2025-03-27
|
+45.83%
2024-10
|
-22.22%
2024-12
|
251 | 46.2% | 50.6% | |
| Mereo BioPharma Group PLC ADR (MREO)(MREO) | 1.94 | 2025-09-26 | 2019-04-24 |
일일 K
분봉 K
|
8.48
2019-04-24
|
0.30
2022-05-12
|
137.0M
2022-06-17
|
0.0M
2019-10-02
|
+95.45%
2019-12-17
|
-42.52%
2025-07-10
|
+140.94%
2020-06
|
-47.60%
2020-01
|
1606 | 44.1% | 51.8% | |
| LakeShore Biopharma Co Ltd (LSB)(LSB) | 0.80 | 2025-09-26 | 2024-05-28 |
일일 K
분봉 K
|
5.70
2024-10-04
|
0.36
2024-08-05
|
15.3M
2025-07-08
|
0.0M
2025-03-07
|
+699.12%
2024-09-26
|
-39.27%
2024-09-27
|
+51.56%
2024-09
|
-57.25%
2024-10
|
321 | 42.1% | 53.3% | |
| Haoxin Holdings Ltd (HXHX)(HXHX) | 1.50 | 2025-09-26 | 2025-04-15 |
일일 K
분봉 K
|
6.29
2025-04-15
|
0.84
2025-08-14
|
8.5M
2025-04-15
|
0.0M
2025-08-15
|
+20.87%
2025-09-11
|
-21.64%
2025-04-17
|
-
-
|
-
-
|
103 | 36.9% | 52.4% | |
| ENDRA Life Sciences Inc (NDRA)(NDRA) | 5.24 | 2025-09-26 | 2017-06-30 |
일일 K
분봉 K
|
11.96
2025-07-08
|
0.03
2024-08-19
|
485.6M
2024-06-05
|
0.0M
2017-08-18
|
+2,600.73%
2024-10-30
|
-60.83%
2024-05-29
|
+2,147.38%
2022-12
|
-55.25%
2024-06
|
2042 | 43.5% | 52.4% | |
| AU Optronics Corp (AUOTY)(AUOTY) | 4.75 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
18.75
2021-04-29
|
2.25
2020-03-24
|
9.5M
2015-01-30
|
0.0M
2024-10-03
|
+26.51%
2022-06-30
|
-20.00%
2022-10-14
|
+55.48%
2021-04
|
-34.90%
2020-03
|
2689 | 46.4% | 49.0% | |
| Black Diamond Therapeutics Inc (BDTX)(BDTX) | 3.40 | 2025-09-26 | 2020-01-30 |
일일 K
분봉 K
|
46.25
2020-06-03
|
1.18
2022-10-17
|
189.9M
2023-06-27
|
0.0M
2023-04-12
|
+235.87%
2023-06-20
|
-37.34%
2021-05-19
|
+134.88%
2023-06
|
-50.45%
2021-05
|
1412 | 44.3% | 52.7% | |
| AbraSilver Resource(ABRA) | 4.83 | 2025-09-26 | 2017-03-30 |
일일 K
분봉 K
|
4.85
2025-09-02
|
0.05
2024-05-22
|
0.8M
2021-11-12
|
0.0M
2018-02-08
|
+42.31%
2020-02-25
|
-31.82%
2019-04-03
|
+54.29%
2020-08
|
-40.54%
2020-03
|
1893 | 43.0% | 46.9% | |
| Atlas Lithium Corp (ATLX)(ATLX) | 5.44 | 2025-09-26 | 2023-01-10 |
일일 K
분봉 K
|
45.00
2023-05-02
|
3.54
2025-04-09
|
6.2M
2023-02-21
|
0.0M
2024-08-14
|
+60.47%
2023-02-22
|
-43.34%
2023-05-03
|
+105.29%
2023-04
|
-45.13%
2023-05
|
670 | 45.4% | 52.4% | |
| Auryn Mining Corp (AUMC)(AUMC) | 0.71 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
5.00
2017-12-19
|
0.03
2019-10-15
|
0.6M
2021-06-10
|
0.0M
2017-10-19
|
+925.00%
2019-04-18
|
-84.72%
2019-04-10
|
+150.77%
2016-03
|
-48.72%
2015-11
|
1480 | 40.5% | 43.0% | |
| Polibeli Group Ltd (PLBL)(CHEB) | 8.33 | 2025-09-26 | 2024-07-29 |
일일 K
분봉 K
|
14.31
2025-07-09
|
6.09
2025-05-29
|
1.5M
2025-06-16
|
0.0M
2025-02-27
|
+24.14%
2025-07-25
|
-32.75%
2025-05-29
|
+0.90%
2024-07
|
-0.65%
2024-08
|
260 | 40.8% | 31.5% | |
| Relmada Therapeutics Inc (RLMD)(RLMD) | 1.81 | 2025-09-26 | 2019-10-10 |
일일 K
분봉 K
|
54.00
2020-06-25
|
0.24
2025-03-03
|
33.8M
2025-04-23
|
0.0M
2019-10-14
|
+134.03%
2019-10-14
|
-79.57%
2022-10-11
|
+155.50%
2019-10
|
-84.19%
2024-12
|
1487 | 47.2% | 50.2% | |
| MoonLake Immunotherapeutics (MLTX)(MLTX) | 61.99 | 2025-09-26 | 2022-04-06 |
일일 K
분봉 K
|
64.98
2024-02-12
|
4.25
2022-05-16
|
10.4M
2023-06-26
|
0.0M
2022-07-01
|
+77.55%
2023-06-20
|
-39.00%
2022-04-08
|
+85.12%
2023-06
|
-49.39%
2022-04
|
862 | 52.3% | 46.1% | |
| 엣지와이즈 테라퓨틱스 (EWTX)(EWTX) | 16.05 | 2025-09-26 | 2021-03-26 |
일일 K
분봉 K
|
40.49
2021-03-29
|
5.12
2023-11-10
|
16.1M
2025-04-02
|
0.0M
2021-08-09
|
+54.69%
2024-09-19
|
-24.01%
2022-09-09
|
+76.74%
2023-12
|
-30.45%
2023-03
|
1122 | 48.7% | 50.3% | |
| SPAR Group (SGRP)(SGRP) | 1.08 | 2025-09-26 | 2005-01-03 |
일일 K
분봉 K
|
3.86
2021-07-26
|
0.23
2008-10-14
|
127.0M
2021-07-26
|
0.0M
2016-12-14
|
+108.41%
2015-08-04
|
-52.81%
2008-07-02
|
+84.29%
2008-02
|
-43.97%
2020-03
|
5167 | 38.6% | 41.5% | |
| Cyberloq Technologies Inc (CLOQ)(CLOQ) | 0.24 | 2025-09-26 | 2015-01-12 |
일일 K
분봉 K
|
0.60
2017-09-08
|
0.01
2015-01-28
|
2.3M
2021-03-08
|
-
2025-07-25
|
+200.00%
2015-01-28
|
-62.50%
2021-02-22
|
+320.00%
2021-02
|
-50.00%
2022-09
|
1765 | 31.3% | 32.1% | |
| Gamehaus Holdings Inc (GMHS)(GMHS) | 1.44 | 2025-09-26 | 2025-01-27 |
일일 K
분봉 K
|
3.49
2025-01-27
|
0.96
2025-04-11
|
157.7M
2025-08-29
|
0.0M
2025-07-11
|
+68.14%
2025-08-29
|
-24.05%
2025-04-10
|
-
-
|
-
-
|
159 | 40.9% | 53.5% | |
| Collplant Biotechnologies Ltd (CLGN)(CLGN) | 3.14 | 2025-09-26 | 2018-01-31 |
일일 K
분봉 K
|
24.26
2021-02-11
|
1.31
2025-07-01
|
1.9M
2021-02-12
|
0.0M
2019-05-08
|
+76.17%
2025-05-28
|
-32.16%
2021-02-12
|
+83.47%
2020-01
|
-40.12%
2022-01
|
1820 | 44.7% | 51.2% | |
| SOL Global(SOL) | 0.04 | 2025-09-26 | 2017-09-21 |
일일 K
분봉 K
|
6.75
2018-01-29
|
0.02
2024-10-16
|
3.6M
2024-11-20
|
0.0M
2022-08-09
|
+97.92%
2024-10-04
|
-42.94%
2018-11-28
|
+212.50%
2024-11
|
-55.42%
2019-10
|
1883 | 44.0% | 50.9% | |
| Daito Trust Construction Co (DIFTY)(DIFTY) | 30.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
52.46
2017-12-18
|
19.01
2020-08-07
|
0.9M
2018-11-06
|
0.0M
2015-08-10
|
+10.67%
2024-11-15
|
-11.11%
2023-01-23
|
+20.40%
2024-07
|
-14.89%
2018-01
|
2453 | 49.6% | 47.9% | |
| Draganfly(DPRO) | 6.69 | 2025-09-26 | 2021-07-30 |
일일 K
분봉 K
|
7.31
2025-07-17
|
0.10
2024-08-09
|
207.6M
2024-08-12
|
0.0M
2025-04-30
|
+2,136.21%
2024-08-30
|
-52.78%
2024-02-21
|
+2,424.75%
2024-09
|
-49.79%
2022-04
|
1035 | 42.8% | 54.5% | |
| Lanzatech Global Inc (LNZA)(LNZA) | 23.53 | 2025-09-26 | 2023-02-10 |
일일 K
분봉 K
|
45.95
2025-08-04
|
0.14
2025-04-04
|
45.8M
2025-03-31
|
0.0M
2025-08-11
|
+42.50%
2025-07-24
|
-30.55%
2025-08-15
|
+101.47%
2023-06
|
-36.16%
2023-02
|
648 | 44.3% | 52.2% | |
| YXT.Com Group Holding Ltd ADR (YXT)(YXT) | 1.00 | 2025-09-26 | 2024-08-16 |
일일 K
분봉 K
|
11.00
2024-08-16
|
0.47
2025-04-25
|
1.1M
2025-05-06
|
0.0M
2025-04-15
|
+45.85%
2024-11-19
|
-24.81%
2025-03-07
|
+9.08%
2024-11
|
-57.55%
2024-09
|
268 | 41.0% | 54.1% | |
| Park Ha Biological Technology Co (PHH)(PHH) | 0.50 | 2025-09-26 | 2024-12-27 |
일일 K
분봉 K
|
41.49
2025-07-07
|
0.41
2025-09-08
|
25.8M
2025-07-09
|
0.0M
2025-02-20
|
+34.35%
2025-03-18
|
-92.71%
2025-07-08
|
+54.55%
2024-12
|
54.55%
2024-12
|
176 | 52.3% | 45.5% | |
| NewAmsterdam Pharma Company NV (NAMS)(NAMS) | 28.50 | 2025-09-26 | 2022-11-23 |
일일 K
분봉 K
|
32.88
2022-11-23
|
5.63
2023-10-26
|
9.6M
2024-12-10
|
0.0M
2023-04-10
|
+41.41%
2024-12-04
|
-24.48%
2023-01-31
|
+71.30%
2024-01
|
-21.74%
2022-11
|
702 | 49.7% | 47.2% | |
| Noram Lithium(NRM) | 0.07 | 2025-09-26 | 2016-08-29 |
일일 K
분봉 K
|
0.99
2021-01-14
|
0.04
2019-12-05
|
0.9M
2023-11-07
|
0.0M
2018-01-17
|
+112.75%
2018-08-28
|
-42.76%
2017-05-15
|
+144.19%
2024-06
|
-47.65%
2024-01
|
1406 | 44.6% | 48.5% | |
| Lenovo Group(0992) | 1.53 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.80
2015-04-28
|
0.00
2019-04-30
|
2.9M
2025-04-07
|
0.0M
2016-01-28
|
+28.79%
2024-07-25
|
-17.21%
2020-03-09
|
+26.96%
2024-05
|
-28.03%
2024-01
|
2279 | 46.8% | 47.2% | |
| 바이오헤이븐 파머수티컬 홀딩 (BHVN)(BHVN) | 15.00 | 2025-09-26 | 2017-05-04 |
일일 K
분봉 K
|
152.56
2022-09-27
|
7.10
2022-10-04
|
19.7M
2022-05-10
|
0.0M
2017-07-28
|
+68.39%
2022-05-10
|
-94.53%
2022-09-29
|
+58.21%
2020-04
|
-89.08%
2022-10
|
2101 | 49.6% | 49.7% | |
| Carisma Therapeutics Inc (CARM)(CARM) | 0.29 | 2025-09-26 | 2023-03-08 |
일일 K
분봉 K
|
9.77
2023-07-17
|
0.14
2025-05-16
|
722.7M
2025-06-10
|
0.0M
2023-04-10
|
+389.42%
2025-06-10
|
-45.66%
2025-06-11
|
+49.91%
2023-06
|
-50.71%
2024-12
|
631 | 41.4% | 54.5% | |
| Bone Biologics Corp (BBLG)(BBLG) | 2.40 | 2025-09-26 | 2021-10-13 |
일일 K
분봉 K
|
10.56
2023-12-28
|
0.14
2023-05-19
|
161.2M
2024-09-16
|
0.0M
2022-05-19
|
+2,628.65%
2023-06-05
|
-58.27%
2023-06-13
|
+936.46%
2023-12
|
-58.72%
2022-10
|
982 | 38.6% | 56.6% | |
| Security First Intl (SCFR)(SCFR) | 0.15 | 2025-09-25 | 2015-01-02 |
일일 K
분봉 K
|
0.36
2024-03-13
|
0.00
2015-12-11
|
2.5M
2016-07-28
|
-
2025-09-10
|
+200.00%
2015-04-10
|
-66.67%
2015-04-15
|
+407.14%
2017-12
|
-66.67%
2015-05
|
1948 | 36.1% | 35.2% | |
| Aemetis Inc (AMTX)(AMTX) | 2.54 | 2025-09-26 | 2014-06-09 |
일일 K
분봉 K
|
27.44
2021-03-24
|
0.37
2020-03-18
|
63.6M
2021-01-25
|
0.0M
2016-02-17
|
+118.75%
2018-03-13
|
-39.26%
2020-11-10
|
+226.92%
2018-03
|
-41.60%
2020-11
|
2819 | 44.0% | 52.4% | |
| Snow Lake Resources Ltd (LITM)(LITM) | 4.52 | 2025-09-26 | 2021-11-19 |
일일 K
분봉 K
|
18.42
2021-11-19
|
0.15
2024-12-12
|
1,202.9M
2024-12-18
|
0.0M
2024-06-27
|
+1,221.01%
2025-05-02
|
-63.14%
2024-12-12
|
+379.52%
2024-12
|
-52.29%
2022-04
|
955 | 42.1% | 55.0% | |
| Trees Corp PK (CANN)(CANN) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.19
2018-01-09
|
0.01
2025-06-30
|
5.8M
2018-01-04
|
0.0M
2015-04-22
|
+142.42%
2015-01-12
|
-44.44%
2025-08-08
|
+419.80%
2015-01
|
-47.06%
2024-12
|
2689 | 40.5% | 50.9% | |
| Interlink Electronics Inc (LINK)(LINK) | 13.62 | 2025-09-26 | 2016-04-25 |
일일 K
분봉 K
|
17.75
2021-03-25
|
1.62
2019-01-25
|
2.9M
2024-10-25
|
0.0M
2017-02-02
|
+751.11%
2021-03-25
|
-29.06%
2024-03-25
|
+49.00%
2024-10
|
-38.95%
2024-03
|
1677 | 45.5% | 49.1% | |
| Waton Financial Ltd (WTF)(WTF) | 6.50 | 2025-09-26 | 2025-04-01 |
일일 K
분봉 K
|
19.85
2025-04-01
|
4.05
2025-04-01
|
19.5M
2025-04-01
|
0.0M
2025-08-04
|
+33.73%
2025-06-17
|
-64.58%
2025-04-02
|
-
-
|
-
-
|
113 | 39.8% | 54.0% | |
| Acrivon Therapeutics Inc (ACRV)(ACRV) | 1.66 | 2025-09-26 | 2022-11-15 |
일일 K
분봉 K
|
25.47
2023-02-06
|
1.05
2025-05-30
|
50.6M
2025-09-08
|
0.0M
2023-01-06
|
+62.78%
2024-04-04
|
-51.58%
2025-03-26
|
+43.00%
2024-07
|
-41.78%
2023-10
|
707 | 45.7% | 50.4% | |
| Spark New Zealand(SPK) | 1.32 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.55
2021-01-26
|
0.98
2025-04-21
|
0.7M
2023-11-14
|
-
2025-09-03
|
+53.06%
2025-04-22
|
-24.67%
2025-04-23
|
+16.31%
2015-10
|
-18.15%
2024-08
|
1472 | 48.0% | 45.5% | |
| Immatics NV (IMTX)(IMTX) | 7.70 | 2025-09-26 | 2020-07-02 |
일일 K
분봉 K
|
18.42
2021-03-17
|
3.30
2025-04-07
|
39.2M
2021-03-17
|
0.0M
2020-11-27
|
+27.46%
2023-05-01
|
-15.58%
2024-10-08
|
+34.84%
2023-05
|
-29.10%
2023-10
|
1305 | 47.8% | 50.1% | |
| Silo Pharma Inc (SILO)(SILO) | 0.77 | 2025-09-26 | 2022-09-27 |
일일 K
분봉 K
|
7.26
2022-09-27
|
0.41
2025-05-22
|
176.4M
2024-07-16
|
0.0M
2023-11-10
|
+123.36%
2024-07-11
|
-46.67%
2024-05-31
|
+109.35%
2024-07
|
-50.74%
2024-06
|
742 | 46.6% | 48.8% | |
| Mind Medicine Inc (MNMD)(MNMD) | 10.67 | 2025-09-26 | 2021-04-27 |
일일 K
분봉 K
|
12.88
2022-08-29
|
0.53
2022-08-08
|
232.1M
2022-08-18
|
0.1M
2023-04-12
|
+1,418.33%
2022-08-24
|
-47.06%
2022-09-22
|
+1,675.49%
2022-08
|
-70.21%
2022-09
|
1100 | 45.2% | 52.3% | |
| Vivid Seats Inc (SEAT)(SEAT) | 16.48 | 2025-09-26 | 2021-10-19 |
일일 K
분봉 K
|
35.00
2025-08-06
|
1.42
2025-08-01
|
11.7M
2025-05-06
|
0.1M
2025-08-27
|
+25.88%
2025-08-06
|
-37.81%
2025-05-06
|
+44.33%
2023-11
|
-24.40%
2023-12
|
979 | 46.0% | 52.0% | |
| HCM II Acquisition Corp Unit (HONDU)(HONDU) | 19.50 | 2025-09-26 | 2024-08-16 |
일일 K
분봉 K
|
14.00
2025-06-12
|
9.97
2024-08-16
|
10.4M
2024-08-16
|
-
2025-09-08
|
+16.00%
2025-06-11
|
-10.85%
2025-06-06
|
+0.39%
2024-11
|
-0.49%
2024-12
|
184 | 36.4% | 35.3% | |
| Petros Pharmaceuticals Inc (PTPI)(PTPI) | 0.03 | 2025-09-26 | 2020-12-02 |
일일 K
분봉 K
|
9.54
2023-04-20
|
0.01
2025-04-30
|
1,587.7M
2025-03-26
|
0.0M
2023-03-16
|
+2,150.00%
2025-05-01
|
-77.55%
2025-04-29
|
+230.77%
2023-04
|
-51.71%
2024-04
|
1196 | 39.5% | 56.6% | |
| Spirit Aviation Holdings Inc (FLYYQ)(FLYY) | 0.39 | 2025-09-26 | 2025-04-29 |
일일 K
분봉 K
|
13.00
2025-04-29
|
0.16
2025-09-05
|
4.3M
2025-08-21
|
0.1M
2025-05-21
|
+66.67%
2025-09-09
|
-58.20%
2025-09-03
|
-
-
|
-
-
|
93 | 33.3% | 60.2% | |
| Concrete Leveling Systems Inc (CLEV)(CLEV) | 1.30 | 2025-09-19 | 2015-02-13 |
일일 K
분봉 K
|
6.00
2018-03-12
|
0.07
2024-08-01
|
0.2M
2016-02-16
|
-
2025-09-09
|
+227.59%
2015-06-03
|
-67.19%
2024-08-12
|
+214.29%
2024-12
|
-69.39%
2024-06
|
1581 | 38.8% | 41.6% | |
| Massimo Group (MAMO)(MAMO) | 2.87 | 2025-09-26 | 2024-04-02 |
일일 K
분봉 K
|
4.66
2024-04-09
|
1.84
2025-06-16
|
1.0M
2024-04-02
|
0.0M
2025-05-12
|
+21.17%
2025-07-01
|
-31.25%
2024-11-06
|
+40.20%
2024-04
|
-21.91%
2024-11
|
363 | 46.6% | 47.7% | |