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 | ||||||
| Guizhou Aviation Technical Development Co Ltd (688239)(688239) | 44.75 | 2025-09-26 | 2021-07-05 |
일일 K
분봉 K
|
95.88
2022-10-31
|
26.06
2024-02-06
|
21.4M
2021-07-05
|
0.3M
2022-04-19
|
+20.00%
2021-07-22
|
-24.42%
2025-05-27
|
+35.78%
2022-10
|
-31.60%
2024-01
|
1019 | 46.3% | 52.4% | |
| Riyue Heavy Industry Co Ltd (603218)(603218) | 14.40 | 2025-09-26 | 2016-12-28 |
일일 K
분봉 K
|
65.07
2017-03-02
|
6.31
2018-10-19
|
80.4M
2024-10-23
|
0.0M
2016-12-29
|
+49.98%
2019-03-14
|
-31.20%
2018-08-07
|
+50.92%
2019-05
|
-31.27%
2017-04
|
2116 | 48.2% | 50.2% | |
| New JCM Group Co Ltd (300157)(300157) | 5.00 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
21.16
2015-06-12
|
1.46
2024-02-08
|
272.1M
2025-06-16
|
0.1M
2015-11-10
|
+20.18%
2024-02-19
|
-20.08%
2021-05-20
|
+54.21%
2022-02
|
-34.41%
2015-07
|
2498 | 47.2% | 48.8% | |
| Chongqing New Dazheng Property Grp (002968)(002968) | 13.08 | 2025-09-12 | 2019-12-03 |
일일 K
분봉 K
|
37.79
2021-06-03
|
7.05
2024-02-08
|
37.4M
2019-12-13
|
0.2M
2019-12-05
|
+10.04%
2024-05-06
|
-10.03%
2020-02-03
|
+79.07%
2019-12
|
-20.00%
2024-01
|
1403 | 45.3% | 52.9% | |
| Hefei Urban Construction Development Co Ltd (002208)(002208) | 7.77 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
30.38
2015-06-12
|
3.99
2024-07-25
|
144.4M
2024-11-12
|
0.8M
2016-01-07
|
+10.10%
2019-03-08
|
-37.84%
2017-04-17
|
+97.72%
2018-03
|
-45.54%
2017-04
|
2571 | 47.9% | 49.4% | |
| Jinyu Bio-Technology Co Ltd (600201)(600201) | 9.34 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
49.94
2015-06-11
|
5.62
2024-09-18
|
140.6M
2024-12-13
|
1.4M
2015-07-13
|
+10.05%
2025-07-17
|
-26.89%
2015-09-09
|
+49.48%
2015-05
|
-28.39%
2015-08
|
2589 | 48.1% | 49.7% | |
| Zhe Jiang Headman Machinery Co Ltd (688577)(688577) | 107.70 | 2025-09-26 | 2020-09-16 |
일일 K
분봉 K
|
139.93
2025-09-10
|
25.46
2022-10-12
|
9.5M
2020-09-16
|
0.1M
2022-04-19
|
+20.00%
2021-08-19
|
-29.62%
2022-07-01
|
+63.41%
2023-11
|
-34.06%
2024-01
|
1211 | 46.4% | 52.7% | |
| United Nova Technology Co Ltd (688469)(688469) | 6.43 | 2025-09-26 | 2023-05-10 |
일일 K
분봉 K
|
6.96
2023-05-10
|
3.33
2024-09-10
|
643.8M
2023-05-10
|
5.0M
2024-04-24
|
+18.20%
2024-08-28
|
-13.49%
2025-04-07
|
+26.07%
2024-11
|
-19.67%
2024-05
|
573 | 44.2% | 48.0% | |
| Zhejiang Xiantong Rubber(603239) | 22.23 | 2025-09-26 | 2016-12-30 |
일일 K
분봉 K
|
36.16
2017-04-07
|
8.68
2019-12-02
|
40.9M
2017-01-10
|
0.0M
2017-01-03
|
+10.06%
2017-01-04
|
-10.03%
2025-04-07
|
+92.37%
2017-01
|
-22.05%
2022-01
|
2097 | 48.2% | 49.8% | |
| Shenzhen Jufei Optoelectronics (300303)(300303) | 7.22 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
17.23
2015-04-13
|
2.20
2018-10-19
|
382.4M
2021-07-26
|
3.4M
2018-08-24
|
+20.06%
2021-07-13
|
-38.88%
2015-04-16
|
+53.02%
2021-07
|
-44.18%
2015-04
|
2585 | 48.8% | 46.9% | |
| Shandong Meichen Science (300237) | 3.22 | 2025-09-26 | 2015-05-19 |
일일 K
분봉 K
|
16.54
2015-05-28
|
0.85
2024-02-08
|
494.0M
2025-06-13
|
0.2M
2015-07-14
|
+20.29%
2025-04-22
|
-49.09%
2016-04-19
|
+52.52%
2016-08
|
-46.13%
2016-04
|
2478 | 46.1% | 48.3% | |
| Shaoxing Xingxin New Material Co Ltd (001358)(001358) | 32.20 | 2025-09-26 | 2023-12-21 |
일일 K
분봉 K
|
46.90
2023-12-21
|
18.04
2024-02-08
|
21.2M
2023-12-21
|
0.5M
2025-02-14
|
+10.02%
2024-05-30
|
-11.26%
2023-12-22
|
+16.17%
2024-03
|
-32.10%
2024-01
|
419 | 50.6% | 48.2% | |
| Hua Hong Semiconductor Ltd (688347)(688347) | 95.77 | 2025-09-26 | 2023-08-07 |
일일 K
분봉 K
|
93.92
2025-09-01
|
26.60
2024-09-18
|
77.8M
2025-09-01
|
1.2M
2024-01-12
|
+19.99%
2024-10-08
|
-12.66%
2025-04-07
|
+26.29%
2024-09
|
-20.67%
2024-01
|
502 | 48.6% | 50.2% | |
| Hubei Wanrun New Energy Technology (688275)(688275) | 54.70 | 2025-09-26 | 2022-09-29 |
일일 K
분봉 K
|
175.67
2022-09-29
|
24.33
2024-08-23
|
14.0M
2024-11-06
|
0.1M
2023-08-09
|
+20.01%
2024-10-28
|
-18.64%
2025-04-07
|
+67.79%
2024-11
|
-25.71%
2024-01
|
716 | 43.9% | 54.3% | |
| Xinfengming Group Co Ltd (603225)(603225) | 16.60 | 2025-09-26 | 2017-04-18 |
일일 K
분봉 K
|
26.09
2017-04-21
|
8.07
2022-10-31
|
68.6M
2022-05-23
|
0.1M
2017-04-19
|
+10.04%
2024-02-06
|
-10.00%
2017-04-21
|
+31.22%
2021-01
|
-18.69%
2017-05
|
2045 | 48.9% | 49.1% | |
| Weifu High-Technology Group Co Ltd (000581)(000581) | 23.56 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
41.39
2015-06-15
|
13.92
2024-01-23
|
169.0M
2025-03-11
|
1.6M
2022-11-09
|
+10.02%
2015-07-07
|
-11.05%
2015-06-25
|
+20.30%
2017-06
|
-26.44%
2016-01
|
2599 | 49.3% | 48.5% | |
| Fujian Longking Co Ltd (600388)(600388) | 14.35 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
29.87
2015-06-05
|
7.44
2018-10-19
|
165.6M
2015-03-03
|
1.1M
2015-07-13
|
+10.09%
2015-05-21
|
-10.17%
2015-07-06
|
+49.63%
2022-05
|
-30.40%
2015-06
|
2578 | 48.1% | 48.7% | |
| Guangdong Jingyi Metal Co Ltd (002295)(002295) | 14.85 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
32.83
2015-06-12
|
3.85
2024-02-08
|
77.2M
2025-07-14
|
0.1M
2015-09-01
|
+10.06%
2024-04-09
|
-10.06%
2018-06-13
|
+45.49%
2015-05
|
-42.56%
2016-01
|
2548 | 49.9% | 46.6% | |
| Wuxi Hongsheng Heat Exchanger Manufacturing Co Ltd (603090)(603090) | 59.94 | 2025-09-26 | 2016-08-31 |
일일 K
분봉 K
|
73.63
2016-10-27
|
10.03
2021-02-09
|
17.2M
2016-10-28
|
0.0M
2016-09-05
|
+10.04%
2021-03-17
|
-10.26%
2020-05-21
|
+235.10%
2016-09
|
-32.51%
2023-03
|
2138 | 49.9% | 48.8% | |
| Xinxiang Chemical Fiber Co Ltd (000949)(000949) | 4.44 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
9.99
2015-06-18
|
2.17
2024-02-06
|
341.4M
2024-11-21
|
0.7M
2018-10-10
|
+10.13%
2020-04-10
|
-10.14%
2018-09-03
|
+43.56%
2021-06
|
-31.94%
2015-07
|
2597 | 47.4% | 45.4% | |
| Shenzhen Coship Electronics Co Ltd (002052)(002052) | 17.01 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
21.97
2015-06-12
|
0.80
2024-06-11
|
164.3M
2019-05-20
|
0.1M
2024-06-14
|
+10.13%
2019-08-05
|
-10.12%
2020-01-21
|
+69.29%
2024-08
|
-40.98%
2024-05
|
2336 | 47.4% | 46.9% | |
| Jiangsu Seagull Cooling Tower Co Ltd (603269)(603269) | 13.89 | 2025-09-26 | 2017-05-17 |
일일 K
분봉 K
|
44.44
2017-06-08
|
5.17
2024-02-08
|
53.3M
2025-01-10
|
0.0M
2017-05-18
|
+10.05%
2024-09-24
|
-29.56%
2025-05-28
|
+114.51%
2017-05
|
-29.18%
2022-06
|
2020 | 51.7% | 45.9% | |
| Ming Yang Smart Energy Group Ltd (601615)(601615) | 15.53 | 2025-09-26 | 2019-01-23 |
일일 K
분봉 K
|
36.03
2021-11-05
|
5.70
2019-01-23
|
192.1M
2021-09-03
|
0.2M
2019-01-24
|
+10.04%
2019-01-25
|
-10.04%
2025-04-07
|
+43.42%
2019-01
|
-27.18%
2024-01
|
1611 | 49.3% | 49.5% | |
| Guangdong Nedfon Air System Co Ltd (301043)(301043) | 46.78 | 2025-09-26 | 2021-08-11 |
일일 K
분봉 K
|
47.97
2021-08-11
|
18.01
2024-02-06
|
10.8M
2022-01-04
|
0.2M
2022-10-20
|
+19.99%
2021-12-27
|
-17.62%
2025-04-07
|
+15.58%
2024-09
|
-22.97%
2022-01
|
992 | 51.8% | 46.9% | |
| Topscore Fashion Shoes Co Ltd (603608)(603608) | 7.64 | 2025-09-26 | 2016-02-18 |
일일 K
분봉 K
|
22.91
2016-11-24
|
2.15
2024-07-18
|
98.5M
2023-12-22
|
0.0M
2016-02-22
|
+10.11%
2023-05-18
|
-10.09%
2024-02-05
|
+94.89%
2016-02
|
-36.27%
2024-05
|
2248 | 47.0% | 49.7% | |
| East China Engineering Science and Technology Co Ltd (002140)(002140) | 12.27 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
33.74
2015-06-12
|
4.29
2018-10-19
|
90.4M
2024-11-19
|
0.8M
2020-02-03
|
+10.08%
2019-04-16
|
-16.72%
2017-04-27
|
+61.20%
2021-07
|
-26.25%
2015-06
|
2586 | 50.3% | 46.6% | |
| Hainan Honz Pharmaceutical Co (300086)(300086) | 7.08 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
35.73
2015-06-15
|
3.35
2024-07-25
|
191.5M
2025-07-25
|
0.7M
2017-10-24
|
+20.07%
2024-11-21
|
-18.22%
2025-04-07
|
+81.60%
2020-07
|
-41.10%
2018-06
|
2467 | 48.7% | 47.4% | |
| Anhui Wanwei Updated High-tech Material Industry Co Ltd (600063)(600063) | 6.13 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
14.74
2015-06-12
|
2.16
2018-10-19
|
334.3M
2021-10-26
|
3.0M
2018-05-04
|
+10.23%
2015-03-18
|
-12.20%
2015-06-29
|
+38.83%
2015-03
|
-33.06%
2016-01
|
2595 | 47.6% | 47.6% | |
| Do-Fluoride Chemicals Co Ltd (002407)(002407) | 17.64 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
47.68
2016-06-16
|
6.82
2015-07-07
|
294.5M
2025-09-09
|
0.0M
2015-07-23
|
+10.12%
2015-07-06
|
-59.14%
2015-03-26
|
+63.53%
2015-09
|
-55.27%
2015-03
|
2573 | 48.9% | 49.4% | |
| Beijing Navigation Control (688282)(688282) | 46.46 | 2025-09-26 | 2022-03-18 |
일일 K
분봉 K
|
73.18
2023-05-08
|
15.18
2024-02-06
|
10.1M
2022-03-18
|
0.1M
2024-09-20
|
+17.16%
2023-04-20
|
-17.19%
2024-02-05
|
+52.73%
2022-10
|
-42.00%
2024-01
|
846 | 48.7% | 50.2% | |
| Hengyi Petrochemical Co Ltd (000703)(000703) | 6.83 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
20.35
2021-02-24
|
5.36
2024-09-18
|
207.7M
2021-02-18
|
0.4M
2018-04-03
|
+30.00%
2019-04-30
|
-30.76%
2019-05-01
|
+35.26%
2016-02
|
-33.05%
2019-05
|
2534 | 47.9% | 48.3% | |
| Anhui Jinchun Nonwoven Co Ltd (300877)(300877) | 27.80 | 2025-09-26 | 2020-08-24 |
일일 K
분봉 K
|
104.00
2020-08-25
|
9.52
2024-02-06
|
28.3M
2025-07-25
|
0.3M
2025-07-16
|
+76.87%
2020-08-24
|
-18.98%
2025-04-07
|
+22.13%
2024-09
|
-24.56%
2022-04
|
1227 | 49.4% | 49.1% | |
| Wuhan Xianglong Power Industry Co Ltd (600769)(600769) | 13.50 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
17.68
2015-06-11
|
3.27
2018-10-19
|
74.6M
2021-04-19
|
0.1M
2019-05-09
|
+10.29%
2015-07-08
|
-10.26%
2016-01-07
|
+46.47%
2024-10
|
-35.13%
2016-01
|
2568 | 49.5% | 47.9% | |
| Guangzhou Tinci Materials Technology Co Ltd (002709)(002709) | 34.17 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
85.26
2021-10-28
|
7.27
2020-04-20
|
278.8M
2025-09-09
|
0.4M
2015-08-11
|
+172.00%
2019-04-30
|
-65.57%
2019-05-01
|
+54.96%
2022-06
|
-69.19%
2019-05
|
2589 | 48.7% | 50.4% | |
| ComNav Technology Ltd (688592)(688592) | 49.00 | 2025-09-26 | 2023-08-16 |
일일 K
분봉 K
|
93.00
2023-08-18
|
25.88
2024-02-06
|
10.7M
2023-08-16
|
0.2M
2024-08-14
|
+20.79%
2023-08-16
|
-15.26%
2024-02-05
|
+34.00%
2024-09
|
-28.32%
2024-01
|
505 | 49.3% | 49.5% | |
| A-Zenith Home Furnishings Co Ltd (603389)(603389) | 34.92 | 2025-09-26 | 2016-12-15 |
일일 K
분봉 K
|
37.76
2017-03-28
|
3.13
2024-02-08
|
52.3M
2024-04-02
|
0.0M
2016-12-19
|
+10.12%
2024-03-06
|
-23.83%
2017-05-08
|
+114.88%
2016-12
|
-37.39%
2017-04
|
2091 | 50.9% | 45.1% | |
| L(603929) | 44.78 | 2025-09-26 | 2016-12-30 |
일일 K
분봉 K
|
44.69
2025-08-27
|
7.11
2016-12-30
|
45.0M
2023-11-02
|
0.0M
2017-01-04
|
+10.04%
2017-01-10
|
-10.02%
2018-03-23
|
+247.31%
2017-01
|
-29.41%
2024-01
|
2114 | 50.2% | 48.2% | |
| Ningbo Color Master Batch Co Ltd (301019)(301019) | 19.16 | 2025-09-26 | 2021-06-28 |
일일 K
분봉 K
|
49.33
2021-06-28
|
9.63
2024-02-06
|
15.8M
2021-06-28
|
0.2M
2022-10-11
|
+16.09%
2024-05-06
|
-27.59%
2022-06-20
|
+22.12%
2024-09
|
-23.94%
2024-01
|
1024 | 50.2% | 48.0% | |
| JHT Design Co Ltd (603061)(603061) | 129.45 | 2025-09-26 | 2023-03-03 |
일일 K
분봉 K
|
169.20
2023-04-21
|
53.80
2024-09-24
|
11.2M
2023-03-09
|
0.1M
2023-03-06
|
+10.01%
2023-11-02
|
-10.00%
2025-04-07
|
+33.82%
2023-03
|
-34.74%
2024-01
|
616 | 48.7% | 50.2% | |
| Beijing Sifang Automation Co Ltd (601126)(601126) | 19.10 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
27.01
2021-12-15
|
4.44
2018-10-19
|
128.9M
2021-11-15
|
0.7M
2019-08-23
|
+10.09%
2016-04-14
|
-19.63%
2021-04-28
|
+44.66%
2015-03
|
-24.94%
2016-01
|
2598 | 49.5% | 47.6% | |
| Lier Chemical Co Ltd (002258)(002258) | 12.90 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
26.71
2022-03-01
|
6.64
2024-09-18
|
148.9M
2025-05-28
|
0.7M
2015-01-07
|
+10.12%
2016-03-29
|
-54.25%
2015-04-27
|
+32.22%
2021-11
|
-46.77%
2015-04
|
2597 | 48.3% | 49.7% | |
| Senton Energy Co Ltd (001331)(001331) | 13.92 | 2025-09-26 | 2022-09-08 |
일일 K
분봉 K
|
33.61
2022-09-15
|
7.28
2024-02-08
|
52.0M
2025-08-05
|
0.4M
2023-07-24
|
+10.04%
2025-06-17
|
-28.52%
2025-05-29
|
+15.54%
2022-11
|
-18.48%
2022-12
|
730 | 50.8% | 46.7% | |
| Qingdao Paguld Intelligent Manufacturing Co Ltd (301456)(301456) | 32.00 | 2025-09-26 | 2023-07-14 |
일일 K
분봉 K
|
58.88
2023-07-14
|
17.35
2024-09-24
|
23.7M
2023-07-14
|
0.5M
2024-01-04
|
+20.02%
2024-06-24
|
-19.72%
2025-04-07
|
+19.57%
2024-09
|
-25.22%
2023-07
|
512 | 49.4% | 49.2% | |
| Anhui Jialiqi Advanced Composites Technology Co Ltd (301586)(301586) | 53.77 | 2025-09-26 | 2024-08-28 |
일일 K
분봉 K
|
79.08
2024-11-06
|
35.45
2024-09-24
|
15.5M
2024-08-28
|
0.6M
2025-03-28
|
+20.01%
2024-09-30
|
-19.48%
2025-04-07
|
+7.21%
2024-11
|
-13.31%
2024-08
|
253 | 45.1% | 53.0% | |
| Nanjing Iron (600282) | 5.08 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
8.37
2015-06-15
|
2.28
2016-05-26
|
500.1M
2020-06-17
|
7.9M
2022-12-30
|
+10.32%
2015-10-16
|
-16.27%
2019-04-24
|
+38.12%
2015-03
|
-33.72%
2015-07
|
2553 | 46.4% | 45.5% | |
| Anhui Jiangnan Chemical Industry Co Ltd (002226)(002226) | 6.92 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
14.67
2015-05-27
|
3.13
2020-02-04
|
407.2M
2025-07-23
|
0.3M
2015-09-01
|
+10.10%
2015-03-19
|
-33.68%
2019-04-24
|
+39.09%
2015-03
|
-38.06%
2019-04
|
2291 | 48.0% | 46.8% | |
| Hainan RuiZe New Building Material Co Ltd (002596)(002596) | 3.85 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
15.67
2015-12-22
|
1.25
2024-07-24
|
381.3M
2022-04-12
|
0.1M
2015-06-10
|
+10.24%
2024-09-19
|
-63.31%
2015-03-02
|
+68.55%
2015-12
|
-22.09%
2016-01
|
2402 | 47.4% | 48.3% | |
| Zhongfu Straits Pingtan Development Co Ltd (000592)(000592) | 3.49 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
26.50
2015-03-20
|
1.23
2024-06-24
|
570.6M
2023-09-14
|
5.1M
2018-09-11
|
+10.18%
2024-01-26
|
-47.70%
2015-03-20
|
+43.62%
2015-10
|
-37.42%
2015-03
|
2472 | 45.8% | 48.2% | |
| Shanghai Diesel Engine Co Ltd A (600841)(600841) | 6.85 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
26.03
2015-06-12
|
2.92
2024-02-08
|
118.7M
2024-11-11
|
0.3M
2019-11-29
|
+12.38%
2015-08-31
|
-10.39%
2015-07-02
|
+49.40%
2024-07
|
-36.75%
2016-01
|
2590 | 49.3% | 48.2% | |
| Anhui Gourgen Traffic Construction Co Ltd (603815)(603815) | 13.60 | 2025-09-26 | 2019-10-21 |
일일 K
분봉 K
|
31.85
2020-03-06
|
5.00
2024-08-30
|
149.2M
2022-03-22
|
0.1M
2019-10-22
|
+11.53%
2020-02-11
|
-10.01%
2019-11-14
|
+114.32%
2019-10
|
-28.50%
2020-10
|
1415 | 47.1% | 50.0% | |