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 | ||||||
| Yinchuan Weili Transmission Technology Co Ltd (300904)(300904) | 79.27 | 2025-09-26 | 2023-08-09 |
일일 K
분봉 K
|
305.70
2023-08-09
|
33.82
2024-02-06
|
14.5M
2023-08-09
|
0.5M
2024-09-10
|
+20.00%
2023-10-19
|
-44.91%
2023-08-09
|
+50.99%
2024-11
|
-26.56%
2024-01
|
510 | 49.2% | 49.8% | |
| Guangdong Cellwise (688325)(688325) | 111.16 | 2025-09-26 | 2022-04-25 |
일일 K
분봉 K
|
69.98
2022-08-05
|
18.38
2024-02-06
|
7.8M
2024-02-28
|
0.1M
2023-08-16
|
+20.01%
2024-02-27
|
-16.78%
2025-04-07
|
+57.87%
2024-02
|
-34.84%
2024-01
|
806 | 47.4% | 51.4% | |
| PowerTECH Co Ltd (301369)(301369) | 93.06 | 2025-09-26 | 2022-09-22 |
일일 K
분봉 K
|
121.25
2023-04-17
|
29.21
2024-02-06
|
11.0M
2022-09-22
|
0.4M
2024-01-04
|
+20.00%
2024-10-08
|
-20.01%
2025-04-07
|
+35.22%
2023-05
|
-29.08%
2024-01
|
721 | 49.1% | 50.1% | |
| Hnac Technology Co Ltd (300490)(300490) | 12.56 | 2025-09-26 | 2015-12-31 |
일일 K
분봉 K
|
37.30
2021-09-15
|
6.00
2015-12-31
|
107.6M
2025-02-18
|
0.0M
2016-01-04
|
+20.03%
2021-06-23
|
-20.01%
2021-09-15
|
+155.69%
2016-01
|
-30.50%
2021-01
|
2215 | 49.8% | 48.8% | |
| Hefei Jingsong Intelligent (688251)(688251) | 29.90 | 2025-09-26 | 2022-06-06 |
일일 K
분봉 K
|
65.00
2022-06-06
|
10.53
2024-07-09
|
10.5M
2022-06-06
|
0.1M
2022-12-20
|
+19.98%
2024-08-21
|
-33.33%
2024-06-28
|
+16.65%
2024-08
|
-28.35%
2024-01
|
798 | 50.4% | 48.0% | |
| Nexchip Semiconductor Corp (688249)(688249) | 32.90 | 2025-09-26 | 2023-05-05 |
일일 K
분봉 K
|
29.76
2024-12-04
|
11.73
2024-02-06
|
226.1M
2023-05-05
|
2.3M
2024-08-26
|
+20.02%
2024-11-05
|
-14.74%
2025-04-07
|
+34.46%
2024-11
|
-22.11%
2024-01
|
576 | 48.3% | 49.7% | |
| Swancor Advanced Materials Co Ltd (688585)(688585) | 132.10 | 2025-09-25 | 2020-09-28 |
일일 K
분봉 K
|
110.48
2025-08-05
|
4.20
2024-02-08
|
38.3M
2025-07-23
|
0.3M
2022-04-14
|
+20.05%
2025-07-09
|
-20.00%
2025-08-06
|
+23.02%
2024-09
|
-26.55%
2024-01
|
1195 | 48.6% | 47.8% | |
| Zhejiang Jingsheng Mech Electric (300316)(300316) | 44.95 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
85.91
2022-08-19
|
6.07
2016-05-18
|
95.8M
2024-10-09
|
0.1M
2015-04-10
|
+20.01%
2024-09-26
|
-22.47%
2016-04-25
|
+50.90%
2016-06
|
-36.51%
2016-01
|
2500 | 48.0% | 50.6% | |
| Beijing Kaiwen Education Technology Co Ltd (002659)(002659) | 6.91 | 2025-09-26 | 2015-05-13 |
일일 K
분봉 K
|
36.97
2015-06-15
|
2.73
2024-02-07
|
169.5M
2022-10-19
|
0.0M
2015-05-20
|
+10.12%
2022-04-25
|
-10.09%
2022-04-18
|
+135.97%
2015-05
|
-27.74%
2018-08
|
2432 | 46.4% | 50.1% | |
| Shanghai Zhezhong Construction Co Ltd (002346)(002346) | 19.14 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
50.20
2017-01-09
|
6.66
2024-08-28
|
55.0M
2025-01-15
|
0.4M
2019-12-03
|
+10.05%
2020-08-07
|
-10.05%
2024-02-01
|
+84.54%
2016-12
|
-33.45%
2015-08
|
2482 | 49.9% | 48.7% | |
| Jiangsu Youli Investment Holding Co Ltd (000584)(000584) | 0.29 | 2025-07-10 | 2015-05-07 |
일일 K
분봉 K
|
35.66
2015-06-02
|
0.21
2025-06-20
|
182.3M
2023-02-14
|
0.1M
2015-05-11
|
+11.54%
2025-07-10
|
-10.15%
2018-03-22
|
+358.89%
2015-05
|
-42.92%
2024-05
|
2229 | 47.7% | 48.9% | |
| Tus-Sound Environmental Resources Co Ltd (000826)(000826) | 2.51 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
55.60
2015-06-12
|
1.35
2024-06-28
|
464.0M
2025-05-30
|
1.7M
2015-04-14
|
+10.26%
2025-09-01
|
-27.33%
2016-05-03
|
+32.24%
2024-09
|
-28.86%
2019-04
|
2540 | 46.6% | 49.0% | |
| Anhui Zhonghuan Environmental Protection Technology Co Ltd (300692)(300692) | 8.86 | 2025-09-26 | 2017-08-21 |
일일 K
분봉 K
|
44.51
2017-09-22
|
4.12
2024-09-18
|
68.5M
2024-11-07
|
0.0M
2017-08-22
|
+19.93%
2024-10-28
|
-46.69%
2019-04-16
|
+114.23%
2017-08
|
-52.89%
2019-04
|
1954 | 50.3% | 47.4% | |
| Zhejiang Yueling Co Ltd (002725)(002725) | 15.79 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
37.05
2015-06-12
|
5.80
2024-02-08
|
88.9M
2024-10-31
|
0.2M
2015-06-23
|
+10.07%
2021-03-22
|
-35.76%
2016-04-01
|
+72.54%
2024-10
|
-35.90%
2016-04
|
2467 | 51.0% | 47.2% | |
| Mengtian Home Group Inc (603216)(603216) | 18.93 | 2025-09-26 | 2021-12-15 |
일일 K
분봉 K
|
43.02
2021-12-23
|
7.70
2024-02-08
|
41.1M
2021-12-22
|
0.4M
2023-05-15
|
+10.03%
2024-12-09
|
-10.03%
2024-02-28
|
+18.43%
2024-09
|
-24.66%
2022-04
|
909 | 49.4% | 47.7% | |
| BGT Group Co Ltd (300774)(300774) | 12.61 | 2025-09-26 | 2021-08-04 |
일일 K
분봉 K
|
25.13
2021-11-26
|
5.95
2024-07-24
|
31.6M
2025-08-26
|
0.8M
2024-07-22
|
+20.25%
2021-08-06
|
-17.85%
2025-04-07
|
+37.21%
2021-11
|
-20.47%
2022-01
|
997 | 49.9% | 47.7% | |
| Guangdong Hongxing Industrial Co Ltd (001209)(001209) | 20.20 | 2025-09-26 | 2021-07-23 |
일일 K
분봉 K
|
33.81
2021-07-26
|
10.31
2024-02-07
|
23.0M
2024-12-02
|
0.2M
2021-07-26
|
+10.04%
2024-02-08
|
-10.02%
2024-12-17
|
+45.20%
2024-11
|
-20.51%
2024-12
|
1005 | 50.4% | 47.9% | |
| Shanxi LuAn Chemical Technology Co Ltd (600691)(600691) | 2.98 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
8.09
2021-09-23
|
1.39
2024-08-23
|
299.2M
2019-04-25
|
0.2M
2015-11-17
|
+10.22%
2015-01-06
|
-10.15%
2020-01-20
|
+52.26%
2024-09
|
-31.74%
2016-01
|
2562 | 44.8% | 46.8% | |
| Anhui Tuoshan Heavy Industries Co Ltd (001226)(001226) | 42.37 | 2025-09-26 | 2022-06-22 |
일일 K
분봉 K
|
57.20
2022-06-29
|
19.43
2024-09-18
|
15.7M
2025-07-29
|
0.1M
2022-06-23
|
+10.02%
2023-02-13
|
-10.02%
2025-04-08
|
+32.24%
2022-06
|
-16.87%
2024-07
|
786 | 51.5% | 46.7% | |
| Youkeshu Technology Co Ltd (300209)(300209) | 7.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
51.76
2015-05-14
|
1.15
2024-02-08
|
114.7M
2025-05-14
|
0.3M
2015-07-15
|
+20.21%
2024-02-21
|
-19.92%
2023-04-24
|
+79.89%
2024-02
|
-40.72%
2015-06
|
2332 | 48.3% | 49.0% | |
| Guangdong Weide Information Technology Co Ltd (688171)(688171) | 57.10 | 2025-09-26 | 2022-01-27 |
일일 K
분봉 K
|
53.68
2025-09-11
|
10.26
2024-02-06
|
13.6M
2025-05-08
|
0.1M
2022-10-11
|
+20.02%
2025-05-07
|
-18.96%
2022-01-27
|
+28.16%
2024-09
|
-29.94%
2024-01
|
863 | 49.2% | 49.1% | |
| Sichuan Chengfei Integration Technology Corp Ltd (002190)(002190) | 42.88 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
78.47
2015-06-02
|
11.77
2024-02-06
|
104.4M
2025-05-20
|
0.1M
2020-02-03
|
+10.02%
2025-05-09
|
-10.02%
2023-01-12
|
+39.46%
2015-05
|
-28.53%
2015-06
|
2543 | 50.8% | 48.2% | |
| Shenzhen Lihexing Co Ltd (301013)(301013) | 29.13 | 2025-09-26 | 2021-06-29 |
일일 K
분봉 K
|
27.19
2021-06-30
|
6.85
2024-02-06
|
83.0M
2025-02-26
|
0.7M
2022-04-14
|
+20.02%
2021-10-20
|
-20.02%
2022-05-16
|
+38.48%
2023-01
|
-35.47%
2024-01
|
1023 | 45.7% | 52.8% | |
| Shanghai Industrial Development Co Ltd (600748)(600748) | 4.95 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
17.61
2015-06-15
|
2.34
2024-08-28
|
178.8M
2023-08-01
|
0.9M
2015-04-29
|
+10.71%
2015-09-11
|
-10.16%
2015-07-22
|
+42.74%
2024-09
|
-24.00%
2016-01
|
2572 | 46.9% | 48.1% | |
| Guangdong Tonze Electric Co Ltd (002759)(002759) | 16.30 | 2025-09-26 | 2015-05-28 |
일일 K
분봉 K
|
54.80
2021-07-14
|
5.45
2024-09-18
|
233.5M
2025-09-10
|
0.0M
2015-06-02
|
+10.12%
2015-05-28
|
-10.15%
2015-08-24
|
+75.78%
2015-06
|
-37.27%
2017-12
|
2426 | 48.5% | 49.2% | |
| Guangdong Yowant Technology Group Co Ltd (002291)(002291) | 6.72 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
36.56
2020-01-17
|
3.75
2018-10-19
|
374.1M
2025-01-17
|
0.6M
2019-07-29
|
+10.09%
2025-01-14
|
-10.05%
2024-02-02
|
+195.79%
2019-12
|
-39.56%
2017-07
|
2478 | 48.0% | 49.7% | |
| Taiyuan Heavy Industry Co Ltd (600169)(600169) | 2.71 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
13.78
2015-06-08
|
1.70
2020-02-04
|
504.7M
2021-03-09
|
3.4M
2018-10-29
|
+10.24%
2015-04-08
|
-10.44%
2015-07-02
|
+22.95%
2024-09
|
-23.78%
2015-06
|
2596 | 44.1% | 45.7% | |
| Jiangsu Sanfangxiang Industry Co Ltd (600370)(600370) | 2.20 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
8.80
2015-06-15
|
1.14
2024-07-18
|
178.5M
2025-05-15
|
0.5M
2019-12-04
|
+10.41%
2015-11-18
|
-10.21%
2015-06-15
|
+39.84%
2024-09
|
-28.67%
2016-01
|
2588 | 45.2% | 45.9% | |
| Ningbo Shimao Energy Co Ltd (605028)(605028) | 31.57 | 2025-09-26 | 2021-07-12 |
일일 K
분봉 K
|
34.01
2021-07-20
|
11.50
2024-02-08
|
28.3M
2025-08-25
|
0.1M
2021-07-13
|
+10.03%
2023-05-24
|
-10.01%
2024-11-07
|
+28.11%
2023-05
|
-18.10%
2024-01
|
1010 | 50.3% | 47.9% | |
| Jiangsu Lidao New Material Co Ltd Class A (603937)(603937) | 13.34 | 2025-09-26 | 2017-11-02 |
일일 K
분봉 K
|
35.50
2017-11-16
|
6.44
2024-02-08
|
36.6M
2017-11-16
|
0.0M
2017-11-07
|
+10.04%
2022-05-18
|
-10.78%
2021-07-07
|
+88.78%
2017-11
|
-24.38%
2024-01
|
1911 | 51.7% | 46.4% | |
| Jiangsu SINOJIT Wind Energy Technology Co Ltd (601218)(601218) | 5.67 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
16.52
2015-06-15
|
2.01
2018-10-19
|
314.4M
2025-07-04
|
1.0M
2018-10-10
|
+10.20%
2019-01-30
|
-10.25%
2015-06-30
|
+27.24%
2015-02
|
-32.85%
2022-04
|
2601 | 48.2% | 46.1% | |
| Jiangsu Lianfa Textile Co Ltd (002394)(002394) | 11.70 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
24.00
2015-05-28
|
5.41
2024-02-06
|
95.8M
2025-07-18
|
0.3M
2019-12-03
|
+10.08%
2024-02-07
|
-10.04%
2022-04-21
|
+29.93%
2015-03
|
-32.19%
2015-06
|
2601 | 49.9% | 45.6% | |
| Changzhou Fusion New Material Co (688503)(688503) | 80.18 | 2025-09-26 | 2022-12-09 |
일일 K
분봉 K
|
111.49
2022-12-09
|
24.15
2024-09-23
|
36.1M
2025-09-10
|
0.3M
2023-08-02
|
+18.20%
2024-10-23
|
-33.24%
2024-06-11
|
+29.05%
2023-06
|
-49.16%
2024-06
|
670 | 42.7% | 56.0% | |
| Guangdong Fangyuan Environment Co Ltd (688148)(688148) | 6.71 | 2025-09-26 | 2021-08-06 |
일일 K
분봉 K
|
42.50
2021-11-23
|
3.45
2024-09-18
|
57.9M
2021-08-06
|
1.5M
2022-05-30
|
+20.09%
2024-04-29
|
-19.87%
2025-04-07
|
+35.22%
2024-09
|
-35.30%
2022-04
|
995 | 44.6% | 53.0% | |
| Jinzi Ham Co Ltd (002515)(002515) | 8.07 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
25.93
2015-05-11
|
3.65
2024-06-25
|
174.1M
2020-04-23
|
0.4M
2015-01-12
|
+10.17%
2016-07-28
|
-61.05%
2015-05-05
|
+52.33%
2016-08
|
-39.06%
2015-06
|
2361 | 46.3% | 49.2% | |
| Zhejiang Xidamen New Material Co Ltd (605155)(605155) | 17.30 | 2025-09-26 | 2020-12-31 |
일일 K
분봉 K
|
27.20
2021-02-03
|
6.56
2024-02-07
|
40.3M
2025-03-12
|
0.5M
2022-10-21
|
+43.40%
2022-06-08
|
-29.61%
2022-06-30
|
+16.93%
2024-09
|
-34.79%
2022-04
|
1140 | 51.0% | 46.2% | |
| Gospell Digital Technology Co Ltd (002848)(002848) | 8.10 | 2025-09-26 | 2017-02-13 |
일일 K
분봉 K
|
39.58
2017-03-08
|
4.40
2025-04-09
|
63.1M
2023-01-31
|
0.0M
2017-02-15
|
+10.06%
2022-04-28
|
-10.16%
2017-07-04
|
+185.26%
2017-02
|
-36.62%
2024-12
|
2086 | 49.5% | 48.6% | |
| Chison Medical Technologies Co Ltd (688358)(688358) | 32.90 | 2025-09-26 | 2019-12-03 |
일일 K
분봉 K
|
85.00
2020-05-18
|
18.82
2024-09-18
|
12.4M
2019-12-03
|
0.1M
2021-03-24
|
+20.02%
2024-02-08
|
-29.08%
2020-06-09
|
+56.10%
2023-04
|
-29.78%
2024-01
|
1397 | 47.2% | 51.6% | |
| Wankai New Materials Co Ltd (301216)(301216) | 20.32 | 2025-09-26 | 2022-03-29 |
일일 K
분봉 K
|
24.61
2022-07-25
|
8.98
2024-09-18
|
58.8M
2025-07-30
|
0.9M
2024-07-26
|
+14.78%
2022-03-30
|
-18.64%
2025-04-07
|
+18.10%
2024-09
|
-17.69%
2024-01
|
841 | 49.2% | 48.6% | |
| Xiangtan Electric Manufacturing Co Ltd (600416)(600416) | 16.71 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
28.00
2015-07-27
|
4.72
2018-10-19
|
172.6M
2020-02-26
|
0.7M
2020-04-07
|
+10.28%
2015-08-25
|
-10.11%
2015-08-13
|
+77.67%
2020-02
|
-40.20%
2016-01
|
2556 | 48.5% | 49.8% | |
| Acter Technology Integration Group (603163)(603163) | 47.91 | 2025-09-26 | 2022-10-13 |
일일 K
분봉 K
|
55.85
2025-09-11
|
20.57
2025-04-09
|
13.6M
2022-11-10
|
0.1M
2024-07-01
|
+10.02%
2025-08-07
|
-10.01%
2025-09-04
|
+35.12%
2023-04
|
-24.85%
2022-10
|
711 | 48.9% | 49.5% | |
| Wanxiang Qianchao Co Ltd (000559)(000559) | 11.80 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
26.87
2015-06-16
|
3.90
2024-02-05
|
492.9M
2025-05-13
|
2.0M
2018-08-29
|
+10.06%
2015-05-14
|
-29.83%
2015-04-14
|
+30.90%
2015-05
|
-32.80%
2016-01
|
2588 | 47.4% | 48.6% | |
| Yunnan QuakeSafe Seismic Isolation Technologies Co Ltd Class A (300767)(300767) | 23.37 | 2025-09-26 | 2019-03-29 |
일일 K
분봉 K
|
106.13
2021-08-30
|
7.29
2024-08-23
|
62.9M
2025-06-19
|
0.0M
2019-04-01
|
+20.05%
2024-08-23
|
-28.28%
2019-05-15
|
+56.09%
2020-02
|
-28.57%
2019-05
|
1569 | 46.9% | 52.1% | |
| Qingdao Tianneng Heavy Industries Co Ltd (300569)(300569) | 6.68 | 2025-09-26 | 2016-11-25 |
일일 K
분봉 K
|
80.56
2016-12-09
|
3.58
2019-06-10
|
236.1M
2025-03-24
|
0.0M
2016-11-28
|
+20.03%
2020-09-09
|
-64.57%
2019-05-16
|
+44.61%
2020-09
|
-64.29%
2019-05
|
2134 | 48.4% | 49.3% | |
| Guangdong Dcenti Auto-Parts Stock Ltd Co (603335)(603335) | 6.33 | 2025-09-26 | 2017-06-20 |
일일 K
분봉 K
|
11.70
2017-07-10
|
2.57
2017-06-20
|
110.2M
2021-12-10
|
0.0M
2017-06-21
|
+10.14%
2018-04-02
|
-10.12%
2018-06-12
|
+114.29%
2017-06
|
-25.00%
2024-01
|
2003 | 48.6% | 47.4% | |
| Giantec Semiconductor Corp (688123)(688123) | 142.07 | 2025-09-26 | 2019-12-23 |
일일 K
분봉 K
|
110.39
2022-11-17
|
33.75
2024-02-06
|
21.6M
2025-01-08
|
0.3M
2021-03-31
|
+20.00%
2022-11-15
|
-24.56%
2022-03-03
|
+49.85%
2021-11
|
-33.92%
2020-03
|
1380 | 47.9% | 51.2% | |
| Shanghai CEO Environmental Protection Technology Co Ltd (688335)(688335) | 27.80 | 2025-09-26 | 2020-08-17 |
일일 K
분봉 K
|
75.00
2020-08-17
|
7.21
2024-09-18
|
17.2M
2025-09-12
|
0.1M
2021-11-03
|
+19.99%
2025-09-11
|
-31.53%
2022-03-03
|
+23.51%
2024-09
|
-36.56%
2022-03
|
1233 | 49.1% | 48.8% | |
| Chongqing Landai Powertrain Corp Ltd (002765)(002765) | 15.73 | 2025-09-26 | 2015-06-12 |
일일 K
분봉 K
|
21.16
2015-08-12
|
3.39
2024-02-06
|
238.8M
2024-11-08
|
0.0M
2015-06-16
|
+10.09%
2015-07-30
|
-10.09%
2015-07-14
|
+115.58%
2015-06
|
-32.03%
2024-01
|
2441 | 48.5% | 48.5% | |
| ZJBC Information Technology Co Ltd (000889)(000889) | 3.73 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
23.96
2015-05-26
|
1.20
2024-04-23
|
232.3M
2022-02-23
|
0.1M
2015-04-27
|
+10.12%
2022-01-28
|
-28.89%
2018-06-06
|
+57.24%
2024-05
|
-47.34%
2015-08
|
2331 | 45.6% | 49.0% | |
| Liaoning SG Automotive Group Co Ltd (600303)(600303) | 3.86 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
17.20
2015-11-26
|
2.25
2024-09-18
|
167.7M
2015-11-13
|
0.3M
2022-05-09
|
+10.29%
2016-01-12
|
-10.16%
2015-09-10
|
+138.84%
2015-11
|
-44.46%
2022-10
|
2528 | 48.3% | 48.3% | |