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 | ||||||
| Energypathways PLC (EPP)(EPP) | 6.35 | 2025-09-26 | 2022-11-30 |
일일 K
분봉 K
|
12.00
2024-10-31
|
1.42
2024-10-02
|
64.3M
2025-08-14
|
0.0M
2022-12-01
|
+45.16%
2024-06-19
|
-55.14%
2025-08-14
|
+505.88%
2024-10
|
-66.67%
2022-12
|
507 | 28.2% | 40.6% | |
| 4Global PLC (4GBL)(4GBL) | 22.50 | 2025-07-04 | 2021-12-07 |
일일 K
분봉 K
|
97.00
2022-01-10
|
5.60
2025-07-02
|
2.7M
2025-05-23
|
-
2025-01-28
|
+104.55%
2025-07-04
|
-45.45%
2025-06-04
|
+21.82%
2023-07
|
-24.79%
2023-01
|
901 | 8.3% | 15.4% | |
| Smarttech247 Group PLC (S247)(S247) | 2.75 | 2025-09-26 | 2022-12-15 |
일일 K
분봉 K
|
38.00
2023-08-24
|
5.77
2025-04-07
|
4.0M
2024-02-21
|
-
2025-01-10
|
+31.58%
2024-01-14
|
-20.75%
2024-02-15
|
+25.00%
2024-02
|
-24.62%
2023-10
|
694 | 8.2% | 12.0% | |
| Avance Gas Holding Ltd(AGAS) | 0.24 | 2025-08-22 | 2016-09-30 |
일일 K
분봉 K
|
207.00
2024-05-22
|
0.00
2018-01-09
|
0.5M
2021-03-24
|
-
2025-04-17
|
+156.36%
2025-08-21
|
-71.88%
2025-04-17
|
+52.01%
2020-11
|
-38.61%
2020-03
|
1966 | 49.3% | 47.0% | |
| Oracle Coalfields Plc (ORCP)(ORCP) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.65
2016-09-20
|
0.01
2024-11-13
|
6,716.3M
2024-11-26
|
0.0M
2015-07-28
|
+198.91%
2019-06-28
|
-59.21%
2023-05-05
|
+134.04%
2019-12
|
-67.11%
2023-10
|
2511 | 23.3% | 31.2% | |
| Lansdowne Oil (LOGP) | 0.10 | 2024-03-20 | 2015-01-02 |
일일 K
분봉 K
|
11.00
2015-01-05
|
0.07
2024-03-05
|
165.7M
2020-11-30
|
-
2024-03-20
|
+124.24%
2017-05-31
|
-52.94%
2023-01-09
|
+160.00%
2020-04
|
-72.46%
2015-08
|
2261 | 18.8% | 24.8% | |
| Shuka Minerals PLC (SKAS)(SKAS) | 4.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
200.00
2018-12-28
|
0.03
2020-04-09
|
506.2M
2018-06-22
|
-
2025-01-03
|
+90,525.00%
2018-07-31
|
-43.75%
2024-04-18
|
+96,775.00%
2018-12
|
-40.35%
2023-09
|
2702 | 18.1% | 29.3% | |
| Gem Resources PLC (GEMR)(GEMR) | 0.60 | 2025-09-26 | 2022-03-02 |
일일 K
분봉 K
|
3.00
2023-06-06
|
0.13
2025-05-27
|
38.9M
2025-09-04
|
-
2025-01-02
|
+87.50%
2025-09-04
|
-33.33%
2025-07-02
|
+70.37%
2023-01
|
-41.11%
2023-11
|
892 | 15.4% | 18.4% | |
| Getech Group Plc (GTC)(GTC) | 2.25 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
65.00
2015-04-17
|
1.50
2025-05-29
|
14.6M
2024-06-21
|
-
2025-01-03
|
+85.29%
2021-01-15
|
-39.33%
2024-03-22
|
+93.10%
2021-01
|
-66.11%
2024-06
|
2589 | 18.2% | 24.9% | |
| Investment Latour(LATOBs) | 262.75 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
430.57
2017-06-09
|
90.72
2018-03-28
|
1.0M
2021-06-07
|
-
2025-01-06
|
+62.35%
2022-12-07
|
-74.11%
2017-05-19
|
+26.41%
2023-12
|
-73.44%
2017-06
|
2106 | 35.6% | 31.1% | |
| GCM Resources(GCM) | 7.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
68.80
2019-01-17
|
0.00
2017-11-20
|
30.7M
2024-03-11
|
0.0M
2020-03-19
|
+253.57%
2016-07-04
|
-47.31%
2018-08-28
|
+358.06%
2016-04
|
-37.42%
2022-03
|
2663 | 25.3% | 38.6% | |
| Defence Holdings PLC (ALRT)(ALRT) | 2.97 | 2025-09-26 | 2020-10-02 |
일일 K
분봉 K
|
10.00
2020-10-02
|
0.03
2024-12-18
|
666.2M
2025-09-04
|
-
2025-02-24
|
+123.08%
2025-05-22
|
-58.33%
2024-04-04
|
+88.89%
2024-05
|
-63.54%
2024-10
|
1248 | 25.2% | 40.0% | |
| Mila Resources PLC (MILA)(MILA) | 1.22 | 2025-09-26 | 2016-10-07 |
일일 K
분봉 K
|
8.70
2016-10-21
|
0.17
2025-01-23
|
140.7M
2025-05-21
|
-
2025-01-30
|
+63.79%
2025-05-21
|
-49.18%
2022-09-13
|
+120.69%
2022-04
|
-52.73%
2022-11
|
1660 | 17.6% | 24.5% | |
| Angus Energy PLC (ANGSA)(ANGSA) | 0.24 | 2025-05-19 | 2016-11-14 |
일일 K
분봉 K
|
38.00
2017-09-08
|
0.17
2025-05-07
|
341.2M
2022-05-24
|
-
2025-03-25
|
+49.33%
2024-02-26
|
-59.72%
2019-06-17
|
+84.73%
2018-10
|
-56.32%
2017-11
|
2148 | 29.3% | 39.8% | |
| Ironveld PLC (IRONI)(IRONI) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.45
2015-02-20
|
0.03
2024-10-18
|
1,858.1M
2025-05-22
|
-
2025-01-02
|
+51.64%
2021-08-10
|
-42.31%
2020-05-11
|
+80.95%
2019-10
|
-58.92%
2020-11
|
2611 | 18.0% | 25.8% | |
| TomCo Energy PLC (TOME)(TOME) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
41.25
2015-07-30
|
0.02
2024-10-14
|
514.3M
2020-07-10
|
-
2025-04-11
|
+17,207.69%
2015-05-11
|
-99.27%
2016-05-27
|
+12,052.78%
2015-09
|
-99.30%
2015-12
|
2577 | 28.6% | 34.5% | |
| Mobilityone Ltd (MBO)(MBO) | 1.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
58.40
2020-07-22
|
0.00
2017-11-20
|
10.8M
2020-08-07
|
-
2025-01-03
|
+244.44%
2020-03-06
|
-46.67%
2022-05-16
|
+223.53%
2022-10
|
-46.67%
2022-09
|
2081 | 17.4% | 23.6% | |
| Helium One Global Ltd (HE1H)(HE1H) | 0.32 | 2025-09-26 | 2020-12-04 |
일일 K
분봉 K
|
29.00
2021-07-30
|
0.19
2024-01-24
|
2,600.1M
2024-06-11
|
0.5M
2022-10-28
|
+138.71%
2024-01-24
|
-68.53%
2023-11-13
|
+459.18%
2024-01
|
-91.44%
2023-12
|
1203 | 40.0% | 50.8% | |
| Ferro-Alloy Resources Ltd (FARF)(FARF) | 8.80 | 2025-09-26 | 2019-03-28 |
일일 K
분봉 K
|
70.00
2019-03-28
|
2.30
2024-11-20
|
46.0M
2020-10-19
|
-
2025-05-20
|
+176.60%
2024-05-17
|
-39.87%
2023-07-28
|
+296.04%
2021-03
|
-55.37%
2019-04
|
1563 | 29.8% | 37.4% | |
| Nuformix PLC (NFXN)(NFXN) | 0.15 | 2025-09-26 | 2015-12-17 |
일일 K
분봉 K
|
14.89
2019-06-24
|
0.00
2017-11-20
|
1,053.1M
2025-01-28
|
0.0M
2024-03-27
|
+84.00%
2025-01-27
|
-59.68%
2024-05-28
|
+251.45%
2019-05
|
-65.59%
2024-09
|
2181 | 28.4% | 38.2% | |
| Gemfields Group(GMLJ) | 6.13 | 2025-09-26 | 2020-02-14 |
일일 K
분봉 K
|
20.27
2023-04-26
|
3.85
2025-05-08
|
66.0M
2025-04-15
|
-
2025-01-02
|
+22.46%
2021-02-17
|
-19.15%
2025-04-11
|
+34.62%
2022-01
|
-23.81%
2020-03
|
1407 | 21.0% | 22.5% | |
| Harvest Minerals Ltd (HMI)(HMI) | 0.31 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
24.15
2016-08-22
|
0.07
2015-05-22
|
34.4M
2025-06-26
|
-
2025-01-08
|
+5,566.67%
2016-02-18
|
-98.29%
2016-02-17
|
+4,344.44%
2015-09
|
-48.76%
2023-06
|
2617 | 23.5% | 31.8% | |
| Goldstone Resources (GRL)(GRL) | 0.53 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15.50
2021-04-26
|
0.10
2018-12-21
|
129.5M
2025-02-20
|
0.0M
2018-09-18
|
+140.74%
2024-06-12
|
-53.49%
2024-05-24
|
+157.45%
2016-04
|
-38.27%
2022-12
|
2257 | 21.4% | 30.3% | |
| GEO Exploration Ltd (GEOG)(GEOG) | 0.37 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.55
2018-01-15
|
0.00
2016-12-15
|
1,242.5M
2024-08-27
|
0.0M
2018-12-20
|
+12,200.00%
2025-03-13
|
-99.24%
2025-03-11
|
+248.84%
2024-04
|
-57.04%
2023-10
|
2702 | 17.5% | 25.5% | |
| N4 Pharma PLC (N4P)(N4P) | 0.69 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
35.70
2018-02-19
|
0.35
2025-04-09
|
49.1M
2020-08-12
|
-
2025-08-28
|
+410.00%
2017-05-03
|
-75.00%
2015-06-01
|
+361.54%
2015-04
|
-76.42%
2016-10
|
2549 | 26.7% | 38.8% | |
| Corero Network Security Plc (CNSP)(CNSP) | 11.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
32.57
2016-04-19
|
2.35
2019-09-23
|
30.0M
2024-07-18
|
0.0M
2015-06-26
|
+49.39%
2020-03-06
|
-38.89%
2019-03-22
|
+78.12%
2016-01
|
-57.09%
2019-08
|
2579 | 17.2% | 21.9% | |
| Harena Resources PLC (HREE)(HREE) | 1.70 | 2025-09-26 | 2025-03-21 |
일일 K
분봉 K
|
2.44
2025-03-21
|
0.94
2025-07-14
|
109.7M
2025-08-04
|
-
2025-04-03
|
+26.67%
2025-08-15
|
-29.27%
2025-03-25
|
-
-
|
-
-
|
121 | 18.2% | 25.6% | |
| Rapid Nutrition(ALRPD) | 0.00 | 2025-09-26 | 2018-03-14 |
일일 K
분봉 K
|
350.00
2018-05-04
|
0.00
2025-05-27
|
10.9M
2025-06-09
|
0.0M
2024-05-20
|
+250.00%
2025-06-05
|
-99.98%
2024-01-16
|
+41.94%
2024-09
|
-32.22%
2024-05
|
358 | 22.3% | 34.9% | |
| Molten Ventures PLC (GROW)(GROW) | 375.00 | 2025-09-26 | 2016-06-15 |
일일 K
분봉 K
|
1,190.00
2021-09-07
|
201.00
2023-10-27
|
14.9M
2020-06-17
|
0.0M
2017-01-17
|
+19.14%
2024-06-07
|
-17.31%
2020-03-09
|
+24.11%
2020-05
|
-29.88%
2020-03
|
2268 | 41.1% | 42.5% | |
| Corcel PLC (CRCL)(CRCL) | 0.45 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
75.00
2018-06-22
|
0.09
2024-10-14
|
417.6M
2025-02-27
|
0.0M
2016-05-25
|
+9,500.00%
2017-08-01
|
-48.57%
2019-01-29
|
+11,204.35%
2017-11
|
-62.22%
2024-05
|
2699 | 22.1% | 30.5% | |
| Mast Energy Developments PLC (MASTM)(MASTM) | 103.00 | 2025-09-26 | 2021-04-14 |
일일 K
분봉 K
|
213.50
2025-09-08
|
0.11
2024-07-22
|
250.5M
2025-05-27
|
0.0M
2022-07-12
|
+111.43%
2023-03-02
|
-63.05%
2025-09-09
|
+59.52%
2022-09
|
-45.71%
2024-05
|
1115 | 20.7% | 33.2% | |
| Saga (SAGA)(SAGA) | 265.50 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,928.88
2018-10-04
|
71.10
2022-10-24
|
675.0M
2016-04-22
|
0.0M
2018-12-24
|
+1,401.18%
2018-09-10
|
-37.03%
2019-03-29
|
+1,450.99%
2018-09
|
-46.31%
2019-04
|
2702 | 47.6% | 50.3% | |
| Jersey Oil and Gas PLC (JOG)(JOG) | 164.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
400.00
2017-10-10
|
7.00
2016-01-18
|
6.5M
2017-09-11
|
0.0M
2015-11-16
|
+485.71%
2017-09-20
|
-68.86%
2017-08-23
|
+220.31%
2017-10
|
-71.40%
2017-09
|
2700 | 35.0% | 46.9% | |
| Europa Oil (EOG) | 1.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9.58
2015-06-16
|
0.45
2025-04-07
|
174.3M
2025-08-06
|
0.0M
2025-02-14
|
+25.00%
2022-02-16
|
-42.05%
2022-08-01
|
+77.50%
2022-02
|
-46.51%
2022-10
|
2696 | 23.8% | 29.9% | |
| African Pioneer PLC (AFPA)(AFPA) | 1.10 | 2025-09-26 | 2021-06-01 |
일일 K
분봉 K
|
4.50
2022-02-09
|
0.50
2025-05-07
|
13.2M
2025-07-11
|
-
2025-01-09
|
+44.44%
2025-07-11
|
-18.18%
2025-05-06
|
+62.50%
2023-04
|
-26.98%
2022-12
|
1084 | 15.8% | 19.9% | |
| Microlise Group PLC (SAAS)(SAAS) | 137.50 | 2025-09-26 | 2021-07-22 |
일일 K
분봉 K
|
254.00
2021-09-20
|
88.00
2025-01-20
|
4.5M
2025-08-04
|
0.0M
2022-07-08
|
+27.17%
2025-01-28
|
-18.29%
2022-01-14
|
+31.68%
2022-02
|
-27.50%
2022-01
|
1045 | 19.7% | 22.8% | |
| Aquila Energy Efficiency Trust PLC (AEET)(AEET) | 35.80 | 2025-09-26 | 2021-06-02 |
일일 K
분봉 K
|
103.56
2021-06-02
|
0.32
2025-06-16
|
2.1M
2025-07-31
|
-
2025-01-28
|
+9,900.00%
2025-06-17
|
-99.00%
2025-06-16
|
+16.44%
2024-04
|
-13.47%
2024-10
|
1083 | 16.3% | 21.6% | |
| Chesterfield Resources PLC (CHF)(CHF) | 0.70 | 2025-09-26 | 2017-08-29 |
일일 K
분봉 K
|
19.50
2020-12-03
|
0.15
2024-10-01
|
27.9M
2025-05-30
|
-
2025-01-08
|
+70.00%
2025-04-16
|
-29.27%
2022-05-18
|
+61.54%
2020-06
|
-47.06%
2024-09
|
1676 | 19.7% | 27.1% | |
| Celsius Resources(CLA) | 0.43 | 2025-09-26 | 2023-01-30 |
일일 K
분봉 K
|
1.45
2023-07-20
|
0.27
2025-08-11
|
40.4M
2023-02-03
|
-
2025-01-02
|
+35.38%
2023-02-22
|
-28.00%
2023-03-13
|
+48.65%
2023-05
|
-57.41%
2023-08
|
671 | 7.5% | 9.2% | |
| Xtract Resources PLC (XTR)(XTR) | 0.97 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
97.00
2015-06-02
|
0.07
2015-02-03
|
1,564.2M
2015-05-08
|
0.0M
2024-12-03
|
+21,328.57%
2015-04-14
|
-43.75%
2017-01-23
|
+30,284.62%
2015-05
|
-46.43%
2015-01
|
2698 | 25.1% | 35.0% | |
| Caledonian Holdings PLC (CHP)(CHP) | 0.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.70
2017-12-20
|
0.00
2025-03-24
|
16,769.5M
2025-04-23
|
0.0M
2019-10-21
|
+83.82%
2020-02-25
|
-40.00%
2025-03-04
|
+147.31%
2017-12
|
-40.17%
2020-11
|
2685 | 18.1% | 23.5% | |
| Zoo Digital Group Plc (ZOO)(ZOO) | 12.85 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
219.89
2023-03-17
|
5.50
2015-08-12
|
20.0M
2024-03-26
|
0.0M
2017-03-28
|
+51.36%
2024-03-05
|
-43.83%
2019-01-21
|
+70.30%
2018-07
|
-42.51%
2023-07
|
2698 | 30.7% | 37.0% | |
| Narf Industries PLC (NARF)(NARF) | 0.61 | 2025-09-26 | 2021-03-08 |
일일 K
분봉 K
|
6.50
2021-03-12
|
0.26
2025-02-24
|
357.8M
2025-04-04
|
-
2025-01-02
|
+109.23%
2025-04-04
|
-20.00%
2021-03-11
|
+28.37%
2024-03
|
-25.71%
2024-10
|
1091 | 13.7% | 20.3% | |
| Metir PLC (METME)(METME) | 1.15 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
31,742.69
2015-03-30
|
0.01
2025-02-07
|
15.8M
2025-06-10
|
-
2025-02-28
|
+10,525.00%
2025-02-10
|
-99.03%
2025-02-07
|
+295.12%
2017-12
|
-76.37%
2023-06
|
2466 | 15.1% | 23.2% | |
| First Class Metals PLC (FCMF)(FCMF) | 2.30 | 2025-09-26 | 2022-07-29 |
일일 K
분봉 K
|
18.67
2022-12-21
|
0.62
2025-05-01
|
19.5M
2025-06-03
|
-
2025-02-05
|
+45.95%
2025-05-30
|
-37.88%
2025-06-03
|
+37.25%
2024-07
|
-44.26%
2024-09
|
760 | 20.8% | 29.7% | |
| GoPro Inc(GPRO) | 2.30 | 2025-09-26 | 2018-01-15 |
일일 K
분봉 K
|
6.52
2018-01-17
|
0.40
2025-04-09
|
4.4M
2025-07-23
|
0.0M
2018-04-25
|
+35.58%
2025-07-23
|
-53.53%
2024-05-08
|
+11.93%
2024-09
|
-14.94%
2024-06
|
429 | 43.4% | 50.1% | |
| Chill Brands Group PLC (CHLL)(CHLL) | 1.55 | 2025-09-26 | 2015-03-25 |
일일 K
분봉 K
|
109.34
2021-03-09
|
0.97
2025-08-11
|
42.5M
2022-02-01
|
-
2024-05-31
|
+94.73%
2016-04-18
|
-49.30%
2025-08-11
|
+137.35%
2019-10
|
-54.47%
2016-06
|
2175 | 34.0% | 49.1% | |
| Keras Resources PLC (KRS)(KRS) | 1.55 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
157.14
2016-04-08
|
1.10
2025-06-05
|
18.8M
2023-06-30
|
-
2025-01-02
|
+150.00%
2022-01-20
|
-33.68%
2019-04-29
|
+193.33%
2022-03
|
-51.72%
2020-03
|
2704 | 15.8% | 21.9% | |
| Macau Property Opportunities Fund Ltd (MPO)(MPO) | 17.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
239.50
2015-01-07
|
17.40
2025-08-29
|
6.8M
2017-11-21
|
-
2025-01-07
|
+12.92%
2022-03-07
|
-22.82%
2025-08-29
|
+30.84%
2024-04
|
-37.31%
2020-03
|
2665 | 35.5% | 39.4% | |
| Relief Therapeutics(RLFB) | 3.13 | 2025-09-26 | 2018-02-06 |
일일 K
분봉 K
|
7.56
2024-11-12
|
1.06
2024-08-26
|
0.1M
2024-10-09
|
-
2025-08-20
|
+80.00%
2023-05-09
|
-21.15%
2023-09-05
|
+123.02%
2024-10
|
-44.44%
2023-05
|
627 | 37.6% | 45.5% | |