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 | ||||||
| Artini Holdings Ltd (0789)(0789) | 0.60 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.90
2023-11-21
|
0.03
2020-06-23
|
809.9M
2015-04-15
|
-
2025-01-20
|
+350.00%
2019-07-05
|
-25.61%
2025-04-09
|
+100.50%
2023-10
|
-35.96%
2021-01
|
2139 | 31.3% | 38.8% | |
| China Parenting Network Holdings Ltd (1736)(1736) | 0.82 | 2025-09-26 | 2015-07-08 |
일일 K
분봉 K
|
115.20
2016-10-05
|
0.32
2025-05-28
|
11.8M
2025-07-29
|
-
2025-01-06
|
+103.33%
2023-01-20
|
-38.84%
2023-07-05
|
+177.27%
2023-01
|
-53.85%
2017-12
|
2509 | 28.8% | 37.8% | |
| Oriental University City Holdings HK Ltd (8067)(8067) | 0.38 | 2025-09-26 | 2015-01-16 |
일일 K
분봉 K
|
4.40
2017-04-13
|
0.20
2025-03-20
|
8.6M
2015-01-16
|
-
2025-01-02
|
+88.14%
2022-01-21
|
-34.23%
2022-01-24
|
+58.00%
2020-07
|
-31.63%
2021-08
|
2208 | 20.9% | 27.6% | |
| Karrie International Holdings Ltd (1050)(1050) | 2.48 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.10
2025-09-11
|
0.28
2015-07-08
|
41.4M
2025-09-11
|
0.0M
2015-01-20
|
+28.57%
2015-08-10
|
-17.02%
2022-02-04
|
+32.69%
2024-05
|
-22.92%
2016-01
|
2611 | 33.2% | 36.0% | |
| Vanov Holdings Company Ltd (2260)(2260) | 1.50 | 2025-09-26 | 2022-01-11 |
일일 K
분봉 K
|
2.92
2024-07-16
|
0.80
2022-06-20
|
97.0M
2022-01-11
|
-
2025-06-04
|
+29.57%
2023-04-11
|
-20.43%
2024-08-27
|
+79.25%
2023-11
|
-33.33%
2024-09
|
903 | 29.1% | 33.2% | |
| Landrich Holding Ltd (2132)(2132) | 0.21 | 2025-09-26 | 2020-10-20 |
일일 K
분봉 K
|
0.48
2023-08-10
|
0.08
2025-05-15
|
289.9M
2020-10-20
|
-
2025-01-02
|
+25.27%
2025-08-05
|
-18.75%
2020-10-21
|
+34.55%
2023-06
|
-26.67%
2023-09
|
1209 | 32.3% | 39.2% | |
| Link Holdings Ltd (8237)(8237) | 0.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
48.50
2015-01-02
|
0.14
2025-05-30
|
10.0M
2024-01-22
|
-
2025-01-10
|
+95.45%
2020-03-25
|
-49.31%
2019-05-16
|
+78.57%
2022-12
|
-68.35%
2019-07
|
2634 | 27.0% | 33.8% | |
| Shenghui Cleanness Group Holdings Ltd (2521)(2521) | 0.42 | 2025-09-26 | 2023-12-05 |
일일 K
분봉 K
|
0.85
2024-10-03
|
0.20
2024-04-05
|
198.6M
2023-12-05
|
-
2025-01-08
|
+17.57%
2024-08-07
|
-12.75%
2024-08-12
|
+22.06%
2024-08
|
-29.33%
2024-01
|
435 | 32.9% | 41.4% | |
| I century Holding Ltd (8507)(8507) | 0.35 | 2025-09-26 | 2018-04-16 |
일일 K
분봉 K
|
0.91
2022-09-28
|
0.05
2024-09-30
|
69.4M
2018-04-16
|
-
2025-01-03
|
+106.67%
2024-03-04
|
-40.95%
2022-03-14
|
+55.26%
2022-03
|
-43.55%
2024-10
|
1726 | 24.0% | 28.6% | |
| Jiangsu Horizon Chain Supermarket Co Ltd (2625)(2625) | 5.80 | 2025-09-26 | 2025-03-31 |
일일 K
분봉 K
|
4.33
2025-09-10
|
2.00
2025-04-09
|
27.8M
2025-03-31
|
0.0M
2025-08-26
|
+17.92%
2025-04-10
|
-13.67%
2025-07-07
|
-
-
|
-
-
|
113 | 41.6% | 47.8% | |
| Xinjiang Xinxin Mining Industry Co(3833) | 2.45 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.40
2021-02-22
|
0.23
2020-06-29
|
143.0M
2021-02-22
|
0.0M
2018-12-31
|
+42.86%
2021-02-08
|
-40.45%
2021-02-26
|
+192.31%
2021-02
|
-45.51%
2021-03
|
2630 | 39.5% | 44.6% | |
| Green Energy Group Ltd (0979)(0979) | 0.29 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.74
2015-04-29
|
0.09
2023-05-19
|
104.8M
2015-05-18
|
-
2025-01-09
|
+75.00%
2019-07-04
|
-34.87%
2015-04-22
|
+182.47%
2019-08
|
-44.00%
2015-05
|
2495 | 30.2% | 36.5% | |
| Jiu Rong Holdings Ltd (2358)(2358) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.59
2015-06-05
|
0.01
2025-03-27
|
949.3M
2015-06-04
|
-
2025-01-06
|
+59.48%
2015-05-05
|
-35.24%
2015-06-11
|
+76.19%
2015-05
|
-71.60%
2023-04
|
2587 | 30.5% | 35.2% | |
| China Daye Non-Ferrous Metals Mining Ltd (0661)(0661) | 0.08 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.41
2015-04-17
|
0.04
2020-03-19
|
381.0M
2015-03-10
|
0.0M
2019-01-03
|
+44.44%
2015-06-10
|
-16.47%
2015-06-04
|
+74.16%
2021-02
|
-26.09%
2015-06
|
2612 | 37.2% | 42.2% | |
| Khoon Group Ltd (0924)(0924) | 0.31 | 2025-09-26 | 2019-07-05 |
일일 K
분봉 K
|
1.25
2019-07-05
|
0.27
2025-09-08
|
200.4M
2020-03-18
|
-
2025-01-02
|
+64.00%
2024-02-16
|
-30.59%
2024-03-13
|
+77.78%
2021-08
|
-29.17%
2021-09
|
1496 | 19.7% | 28.3% | |
| Allied Sustainability and Environmental Consultants Group Ltd (8320)(8320) | 0.12 | 2025-09-26 | 2016-10-17 |
일일 K
분봉 K
|
2.65
2016-10-17
|
0.03
2020-09-25
|
139.8M
2020-06-19
|
-
2025-01-13
|
+101.35%
2019-02-14
|
-70.73%
2020-04-03
|
+109.46%
2019-02
|
-74.07%
2016-10
|
2079 | 27.6% | 33.3% | |
| Tian Cheng Holdings Ltd (2110)(2110) | 0.13 | 2025-09-26 | 2020-12-07 |
일일 K
분봉 K
|
2.49
2022-05-06
|
0.00
2023-12-13
|
1,276.9M
2020-12-07
|
-
2025-01-06
|
+875.00%
2021-04-08
|
-58.70%
2022-04-21
|
+1,061.54%
2021-10
|
-56.85%
2022-05
|
1173 | 26.9% | 35.4% | |
| Soft International Group Ltd (2569)(2569) | 0.78 | 2025-09-26 | 2025-03-27 |
일일 K
분봉 K
|
1.67
2025-06-26
|
0.43
2025-04-07
|
272.5M
2025-03-27
|
0.4M
2025-09-03
|
+22.22%
2025-05-15
|
-15.12%
2025-05-19
|
-
-
|
-
-
|
114 | 37.7% | 50.0% | |
| Guan Chao Holdings Ltd (1872)(1872) | 5.14 | 2025-09-26 | 2019-02-28 |
일일 K
분봉 K
|
5.80
2025-06-25
|
0.00
2022-12-07
|
406.6M
2019-08-19
|
-
2025-05-02
|
+900.00%
2022-04-04
|
-78.89%
2019-08-07
|
+157.93%
2024-10
|
-76.67%
2019-08
|
1603 | 33.5% | 41.1% | |
| Persistence Resources Group Ltd (2489)(2489) | 1.92 | 2025-09-26 | 2023-12-22 |
일일 K
분봉 K
|
2.17
2025-06-11
|
0.08
2024-10-31
|
111.5M
2023-12-22
|
0.0M
2024-10-22
|
+33.70%
2025-04-11
|
-10.99%
2024-02-20
|
+28.57%
2024-03
|
-8.33%
2024-06
|
422 | 37.2% | 36.3% | |
| Ko Yo Chemical Group Ltd (0827)(0827) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.22
2015-01-06
|
0.02
2025-06-06
|
368.0M
2016-06-16
|
-
2025-01-07
|
+95.65%
2016-07-11
|
-28.21%
2015-06-18
|
+77.78%
2018-07
|
-38.89%
2016-06
|
2598 | 36.3% | 42.8% | |
| Affluent Foundation Holdings Ltd (1757)(1757) | 0.37 | 2025-09-26 | 2018-06-07 |
일일 K
분봉 K
|
1.85
2022-06-22
|
0.05
2025-02-18
|
293.5M
2018-06-07
|
-
2025-01-02
|
+79.82%
2025-08-13
|
-26.53%
2024-02-28
|
+46.67%
2021-07
|
-30.63%
2024-12
|
1668 | 20.0% | 24.7% | |
| Laekna Inc (2105)(2105) | 14.88 | 2025-09-26 | 2023-06-29 |
일일 K
분봉 K
|
26.45
2023-11-02
|
3.15
2024-02-06
|
42.7M
2024-11-20
|
0.0M
2023-10-04
|
+65.28%
2024-04-12
|
-36.31%
2024-01-29
|
+57.50%
2024-11
|
-75.30%
2024-01
|
544 | 45.0% | 52.8% | |
| Ever Reach Group (Holdings) Company (3616)(3616) | 0.45 | 2025-09-26 | 2018-11-12 |
일일 K
분봉 K
|
1.73
2021-08-23
|
0.15
2023-10-31
|
107.2M
2018-11-12
|
-
2025-01-02
|
+21.62%
2022-08-19
|
-24.29%
2023-05-19
|
+34.52%
2024-02
|
-47.41%
2022-10
|
1685 | 20.4% | 25.2% | |
| Harbour Equine Holdings Ltd (8377)(8377) | 0.17 | 2025-09-26 | 2017-12-15 |
일일 K
분봉 K
|
2.25
2018-07-31
|
0.04
2020-08-18
|
115.1M
2017-12-15
|
-
2025-01-02
|
+346.66%
2018-06-08
|
-36.67%
2019-04-16
|
+429.27%
2018-07
|
-42.50%
2019-06
|
1885 | 19.4% | 26.5% | |
| Novautek Technologies Group Ltd (0519)(0519) | 0.23 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.01
2016-11-21
|
0.05
2023-05-31
|
439.9M
2019-08-05
|
-
2025-01-16
|
+223.86%
2025-02-12
|
-22.46%
2025-02-13
|
+78.18%
2024-12
|
-35.81%
2019-10
|
2537 | 27.9% | 36.1% | |
| NetDragon Websoft Inc (0777)(0777) | 14.66 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
42.05
2015-05-14
|
9.28
2025-06-02
|
52.7M
2020-02-13
|
0.0M
2015-02-17
|
+35.16%
2015-03-30
|
-16.97%
2015-06-30
|
+63.24%
2015-05
|
-31.10%
2023-03
|
2633 | 46.9% | 49.6% | |
| Brainhole Technology Ltd (2203)(2203) | 0.29 | 2025-09-26 | 2015-10-09 |
일일 K
분봉 K
|
1.46
2015-10-09
|
0.00
2023-12-12
|
175.2M
2019-01-11
|
-
2025-05-27
|
+275.94%
2024-05-14
|
-41.00%
2024-05-16
|
+295.83%
2024-10
|
-48.13%
2015-10
|
2098 | 25.9% | 35.1% | |
| IntelliMark AI International Ltd (8041)(8041) | 0.82 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.90
2025-07-15
|
0.03
2015-01-05
|
178.2M
2015-04-15
|
0.0M
2018-11-16
|
+678.87%
2018-06-26
|
-58.59%
2020-04-28
|
+634.72%
2018-07
|
-44.95%
2016-01
|
2542 | 37.6% | 41.9% | |
| Fire Rock Holdings Ltd (1909)(1909) | 2.24 | 2025-09-26 | 2016-02-18 |
일일 K
분봉 K
|
72.80
2021-05-05
|
1.16
2016-02-29
|
15.2M
2022-03-28
|
-
2025-04-16
|
+67.31%
2022-03-02
|
-38.39%
2023-01-03
|
+90.70%
2016-04
|
-53.74%
2016-02
|
2355 | 29.3% | 35.9% | |
| Mbv International Ltd (1957)(1957) | 0.26 | 2025-09-26 | 2020-07-08 |
일일 K
분봉 K
|
2.11
2023-08-02
|
0.19
2025-04-23
|
192.0M
2020-07-08
|
-
2025-03-07
|
+42.86%
2023-07-13
|
-39.57%
2023-07-12
|
+300.00%
2023-07
|
-44.91%
2023-09
|
1270 | 33.8% | 40.4% | |
| Zhejiang Taimei Medical Tech Co Ltd (2576)(2576) | 4.59 | 2025-09-26 | 2024-10-08 |
일일 K
분봉 K
|
11.68
2024-10-08
|
3.02
2025-02-03
|
16.3M
2024-10-08
|
-
2025-09-03
|
+44.17%
2025-02-10
|
-18.44%
2025-04-07
|
+-11.55%
2024-11
|
-33.91%
2024-10
|
230 | 35.2% | 57.0% | |
| Ganglong China Property Group Ltd (6968)(6968) | 0.09 | 2025-09-26 | 2020-07-15 |
일일 K
분봉 K
|
6.06
2021-03-01
|
0.07
2025-04-07
|
786.0M
2022-11-10
|
-
2025-04-15
|
+62.00%
2022-10-31
|
-49.40%
2022-10-27
|
+106.90%
2024-09
|
-64.18%
2022-11
|
1271 | 40.7% | 47.2% | |
| China Digital Video Holdings Ltd (8280)(8280) | 0.07 | 2025-09-26 | 2016-06-27 |
일일 K
분봉 K
|
1.99
2016-06-27
|
0.02
2023-10-12
|
49.9M
2016-06-27
|
-
2025-01-06
|
+57.69%
2024-02-29
|
-40.98%
2023-02-24
|
+112.77%
2019-09
|
-49.46%
2019-08
|
2079 | 27.5% | 33.0% | |
| Tian Yuan Group Holdings Ltd (6119)(6119) | 0.56 | 2025-09-26 | 2018-06-01 |
일일 K
분봉 K
|
0.86
2018-06-01
|
0.25
2025-01-03
|
74.7M
2018-06-01
|
-
2025-01-08
|
+35.19%
2024-04-18
|
-23.53%
2025-06-06
|
+87.34%
2024-05
|
-16.67%
2024-09
|
1646 | 24.7% | 29.1% | |
| Byte Metaverse Holdings Ltd (8645)(8645) | 0.75 | 2025-09-26 | 2019-12-09 |
일일 K
분봉 K
|
1.60
2022-06-22
|
0.07
2020-03-24
|
189.7M
2019-12-09
|
-
2025-01-28
|
+140.74%
2024-02-26
|
-21.25%
2023-06-29
|
+150.00%
2024-03
|
-36.70%
2020-01
|
1407 | 34.2% | 39.1% | |
| China Huirong Financial Holdings Ltd (1290)(1290) | 0.66 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2.44
2015-06-12
|
0.41
2020-11-02
|
50.3M
2015-06-12
|
-
2025-01-03
|
+31.25%
2015-06-23
|
-23.94%
2020-06-29
|
+51.52%
2020-12
|
-35.42%
2020-10
|
2478 | 30.8% | 34.8% | |
| Quanzhou Huixin Micro credit Co Ltd (1577)(1577) | 0.85 | 2025-09-26 | 2016-09-30 |
일일 K
분봉 K
|
2.40
2016-11-23
|
0.27
2022-07-26
|
23.3M
2024-05-14
|
-
2025-01-02
|
+53.68%
2023-01-31
|
-29.46%
2022-02-21
|
+38.89%
2023-05
|
-25.33%
2023-06
|
1878 | 11.4% | 15.2% | |
| Datronix Holdings Ltd (0889)(0889) | 0.38 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.36
2015-05-20
|
0.23
2024-09-25
|
12.9M
2015-05-20
|
-
2025-01-02
|
+28.65%
2015-04-16
|
-17.91%
2024-03-13
|
+26.71%
2015-04
|
-23.75%
2022-10
|
2117 | 19.7% | 23.6% | |
| Sino Entertainment Technology Holdi (6933)(6933) | 0.38 | 2025-09-26 | 2020-07-15 |
일일 K
분봉 K
|
7.88
2021-12-15
|
0.10
2024-08-27
|
52.3M
2023-03-03
|
-
2025-01-06
|
+45.88%
2025-06-24
|
-25.15%
2023-01-06
|
+70.59%
2020-07
|
-57.42%
2022-12
|
1271 | 31.2% | 39.4% | |
| New City Development Group Ltd (0456)(0456) | 0.57 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.00
2020-07-22
|
0.03
2022-02-10
|
469.8M
2019-06-05
|
-
2025-01-02
|
+4,659.62%
2020-03-03
|
-74.69%
2019-04-11
|
+4,127.27%
2020-03
|
-77.89%
2019-06
|
2534 | 24.2% | 31.8% | |
| Neo-Neon(1868) | 0.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.98
2015-06-03
|
0.36
2025-06-03
|
351.4M
2016-01-20
|
-
2025-01-10
|
+25.00%
2015-06-11
|
-24.60%
2015-06-08
|
+37.69%
2015-05
|
-34.69%
2020-09
|
2546 | 20.4% | 26.2% | |
| One Media Group Ltd (0426)(0426) | 0.07 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
1.78
2015-06-17
|
0.04
2024-02-14
|
82.4M
2020-08-11
|
-
2025-01-03
|
+55.17%
2025-08-13
|
-30.00%
2023-03-31
|
+86.90%
2015-05
|
-43.89%
2022-10
|
2430 | 26.7% | 34.0% | |
| Huasheng International Holding Ltd (1323)(1323) | 0.15 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21.00
2021-12-30
|
0.10
2023-09-28
|
341.8M
2016-04-22
|
-
2025-01-07
|
+905.41%
2021-07-07
|
-95.04%
2022-01-06
|
+1,364.57%
2021-11
|
-93.08%
2022-01
|
2633 | 30.0% | 33.3% | |
| E-House China Enterprise Holdings Ltd (2048)(2048) | 0.10 | 2025-09-26 | 2018-07-20 |
일일 K
분봉 K
|
15.34
2018-11-02
|
0.04
2024-04-18
|
409.3M
2022-06-16
|
-
2025-03-26
|
+187.50%
2024-08-22
|
-27.38%
2024-08-28
|
+97.53%
2024-09
|
-56.74%
2024-10
|
1759 | 38.4% | 48.9% | |
| Golden Solar New Energy Technology Holdings Ltd (1121)(1121) | 1.51 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
17.68
2021-09-16
|
0.27
2018-11-21
|
62.2M
2021-01-27
|
-
2025-01-28
|
+360.47%
2020-01-02
|
-68.69%
2020-01-03
|
+204.05%
2021-01
|
-78.79%
2020-01
|
2451 | 37.3% | 42.4% | |
| Niche-Tech Group Ltd (8490)(8490) | 0.19 | 2025-09-26 | 2018-05-30 |
일일 K
분봉 K
|
0.74
2018-05-30
|
0.12
2025-07-07
|
184.9M
2018-05-30
|
-
2025-01-08
|
+159.89%
2024-04-19
|
-24.29%
2024-04-23
|
+63.31%
2024-10
|
-31.28%
2024-11
|
1731 | 21.8% | 26.9% | |
| China Water Industry Group(HAU) | 1.22 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21.82
2015-05-29
|
0.20
2025-06-25
|
20.7M
2025-06-06
|
-
2025-01-21
|
+31.58%
2024-07-08
|
-40.41%
2019-06-05
|
+46.34%
2018-12
|
-34.52%
2019-07
|
2632 | 29.9% | 39.2% | |
| Asia Energy Logistics(EJ1C) | 0.31 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.40
2015-06-02
|
0.05
2017-01-24
|
117.3M
2015-05-21
|
-
2025-01-02
|
+917.86%
2015-02-23
|
-90.21%
2017-01-18
|
+908.93%
2015-03
|
-83.04%
2019-04
|
2588 | 30.5% | 37.2% | |
| Chen Lin Education Grp Holdings Ltd (1593)(1593) | 1.55 | 2025-09-26 | 2019-12-13 |
일일 K
분봉 K
|
3.44
2021-02-05
|
1.24
2025-06-13
|
24.9M
2019-12-13
|
0.0M
2024-05-02
|
+10.68%
2020-02-24
|
-7.39%
2021-06-01
|
+19.12%
2020-12
|
-9.47%
2021-09
|
1413 | 36.1% | 37.2% | |