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 | ||||||
| Wines Link International Holdings (8509)(8509) | 0.74 | 2025-09-26 | 2018-01-12 |
일일 K
분봉 K
|
1.03
2021-05-26
|
0.11
2020-05-19
|
34.8M
2018-01-12
|
-
2025-01-07
|
+110.00%
2020-01-16
|
-46.03%
2020-01-17
|
+106.90%
2020-12
|
-37.30%
2020-02
|
1759 | 23.5% | 30.0% | |
| BoardWare Intelligence Technology Ltd (1204)(1204) | 1.70 | 2025-09-26 | 2022-07-15 |
일일 K
분봉 K
|
4.80
2024-05-14
|
0.83
2022-08-05
|
40.7M
2022-07-15
|
-
2025-01-03
|
+17.42%
2023-04-20
|
-13.57%
2023-03-15
|
+52.94%
2023-05
|
-20.49%
2022-07
|
781 | 34.8% | 44.6% | |
| Eternity Investment Ltd (0764)(0764) | 1.08 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
12.71
2015-05-21
|
0.31
2024-04-05
|
24.6M
2015-10-12
|
-
2025-03-25
|
+47.95%
2015-01-02
|
-27.78%
2015-04-28
|
+109.30%
2024-05
|
-48.45%
2015-10
|
2632 | 27.7% | 33.6% | |
| Pa Shun Pharmaceutical International Holdings Ltd (0574)(0574) | 0.05 | 2025-09-26 | 2015-06-19 |
일일 K
분봉 K
|
2.48
2015-06-23
|
0.03
2025-05-15
|
394.0M
2019-05-20
|
-
2025-02-11
|
+54.93%
2015-06-19
|
-54.67%
2019-03-25
|
+112.90%
2024-01
|
-63.21%
2019-05
|
2509 | 25.4% | 33.1% | |
| Kaisun Energy Group Ltd (8203)(8203) | 0.33 | 2025-09-26 | 2015-02-10 |
일일 K
분봉 K
|
2.60
2015-05-07
|
0.08
2021-01-29
|
34.3M
2015-05-11
|
-
2025-01-28
|
+60.07%
2018-03-02
|
-32.02%
2023-03-22
|
+114.12%
2015-04
|
-27.78%
2016-01
|
2446 | 28.8% | 32.0% | |
| 7Road Holdings Ltd (0797)(0797) | 0.50 | 2025-09-26 | 2018-07-18 |
일일 K
분봉 K
|
3.34
2020-01-13
|
0.26
2025-04-07
|
141.4M
2018-07-18
|
-
2025-01-03
|
+122.00%
2025-06-17
|
-43.04%
2024-02-22
|
+43.40%
2019-08
|
-25.73%
2024-10
|
1553 | 23.3% | 28.3% | |
| Wenye Group Holdings Ltd (1802)(1802) | 0.04 | 2025-09-26 | 2020-01-14 |
일일 K
분봉 K
|
2.04
2021-02-02
|
0.03
2025-07-17
|
327.1M
2024-01-03
|
-
2025-01-23
|
+29.63%
2024-03-20
|
-85.00%
2024-01-02
|
+50.00%
2024-04
|
-91.94%
2024-01
|
1393 | 25.3% | 28.3% | |
| Omnibridge Holdings Ltd (8462)(8462) | 0.10 | 2025-09-26 | 2017-07-17 |
일일 K
분봉 K
|
3.96
2018-04-20
|
0.05
2023-01-05
|
75.8M
2017-07-17
|
-
2025-01-03
|
+70.91%
2019-06-12
|
-45.45%
2025-07-29
|
+192.31%
2020-12
|
-42.59%
2022-09
|
1991 | 32.9% | 34.5% | |
| Smart Fish Wealthlink Holdings Ltd (0139)(0139) | 0.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.69
2015-05-28
|
0.01
2021-10-28
|
2,580.0M
2025-05-13
|
0.0M
2022-01-10
|
+75.00%
2015-06-17
|
-48.98%
2025-05-13
|
+229.00%
2015-04
|
-40.00%
2020-03
|
2625 | 30.2% | 39.2% | |
| Dida Inc (2559)(2559) | 3.44 | 2025-09-26 | 2024-06-28 |
일일 K
분봉 K
|
5.90
2024-06-28
|
0.99
2025-04-07
|
66.1M
2025-09-03
|
0.0M
2025-01-15
|
+31.58%
2025-09-02
|
-22.58%
2024-06-28
|
+28.97%
2024-09
|
-37.31%
2024-08
|
298 | 38.6% | 51.3% | |
| Net A Go Technology Co Ltd (1483)(1483) | 1.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.85
2018-03-16
|
0.34
2016-02-03
|
23.7M
2021-05-03
|
-
2025-01-02
|
+35.42%
2016-02-22
|
-27.37%
2022-03-23
|
+66.09%
2021-02
|
-21.95%
2021-04
|
2503 | 28.0% | 33.8% | |
| K2 F(2108) | 0.30 | 2025-09-26 | 2019-03-06 |
일일 K
분봉 K
|
0.90
2019-03-06
|
0.10
2024-08-13
|
205.4M
2019-03-06
|
-
2025-01-03
|
+31.91%
2019-07-22
|
-19.15%
2022-05-27
|
+42.86%
2021-02
|
-41.79%
2019-03
|
1587 | 24.2% | 27.8% | |
| ECI Technology Holdings Ltd (8013)(8013) | 0.05 | 2025-09-26 | 2017-03-10 |
일일 K
분봉 K
|
0.23
2019-03-12
|
0.02
2024-02-22
|
365.1M
2018-02-22
|
-
2025-01-02
|
+38.89%
2024-03-12
|
-22.39%
2020-03-17
|
+66.67%
2024-06
|
-25.37%
2019-08
|
1982 | 23.7% | 26.3% | |
| Sunshine 100 China Holdings Ltd (2608)(2608) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.38
2015-05-14
|
0.01
2025-04-28
|
569.0M
2025-05-21
|
-
2025-01-14
|
+126.92%
2024-03-14
|
-71.89%
2023-01-03
|
+65.22%
2024-09
|
-81.89%
2023-09
|
2522 | 28.0% | 32.7% | |
| CNNC International Ltd (2302)(2302) | 4.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.30
2015-06-02
|
0.51
2022-10-24
|
20.4M
2025-05-26
|
-
2025-01-07
|
+129.78%
2025-05-26
|
-24.12%
2022-03-16
|
+100.00%
2022-11
|
-41.33%
2022-10
|
2431 | 31.3% | 35.8% | |
| Zhonggan Communication Group Holdings Ltd (2545)(2545) | 0.49 | 2025-09-26 | 2024-07-03 |
일일 K
분봉 K
|
0.83
2024-07-03
|
0.26
2025-04-07
|
131.5M
2024-07-03
|
0.0M
2025-04-29
|
+25.30%
2025-07-22
|
-19.12%
2024-07-04
|
+16.92%
2024-09
|
-43.28%
2024-07
|
296 | 36.5% | 41.6% | |
| China City Infrastructure Group Ltd (2349)(2349) | 0.09 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.01
2015-06-15
|
0.03
2024-04-23
|
63.0M
2015-06-12
|
-
2025-01-02
|
+167.50%
2023-03-16
|
-28.81%
2024-06-17
|
+137.50%
2023-09
|
-29.38%
2022-02
|
2417 | 27.3% | 36.9% | |
| Accel Group Holdings Ltd (1283)(1283) | 1.48 | 2025-09-26 | 2019-10-18 |
일일 K
분봉 K
|
2.65
2020-11-23
|
0.43
2019-11-21
|
308.9M
2019-10-18
|
0.0M
2022-12-07
|
+30.13%
2020-07-22
|
-15.79%
2020-08-07
|
+76.29%
2020-09
|
-32.43%
2019-10
|
1453 | 39.9% | 41.5% | |
| New Concepts Holdings Ltd (2221)(2221) | 0.11 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.39
2017-10-26
|
0.03
2025-04-02
|
128.0M
2025-06-03
|
-
2025-03-07
|
+102.70%
2024-10-16
|
-44.70%
2019-02-15
|
+84.62%
2023-03
|
-51.57%
2019-08
|
2460 | 38.2% | 44.8% | |
| REM Group Holdings Ltd (1750)(1750) | 0.05 | 2025-09-26 | 2018-05-11 |
일일 K
분봉 K
|
0.49
2018-09-19
|
0.02
2024-12-30
|
280.5M
2020-10-06
|
-
2025-01-02
|
+37.10%
2020-06-24
|
-39.39%
2020-07-09
|
+36.76%
2020-04
|
-49.49%
2020-10
|
1796 | 24.7% | 30.0% | |
| Shunfeng International Clean Energy Ltd (1165)(1165) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7.39
2015-04-14
|
0.01
2024-01-22
|
694.3M
2024-10-25
|
0.0M
2025-04-14
|
+103.33%
2024-06-21
|
-49.04%
2019-03-25
|
+145.28%
2020-11
|
-40.96%
2016-01
|
2537 | 32.8% | 43.6% | |
| Medicskin Holdings Ltd (8307)(8307) | 0.14 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.13
2015-01-07
|
0.04
2020-03-10
|
102.8M
2015-01-12
|
-
2025-01-06
|
+119.59%
2022-03-22
|
-50.59%
2015-02-03
|
+120.65%
2024-09
|
-69.37%
2015-01
|
2357 | 25.7% | 30.8% | |
| Group Sense International Ltd (0601)(0601) | 0.09 | 2025-09-26 | 2015-01-06 |
일일 K
분봉 K
|
13.34
2015-05-28
|
0.05
2024-04-05
|
71.1M
2024-06-19
|
-
2025-01-16
|
+108.78%
2022-03-15
|
-62.90%
2023-06-28
|
+105.08%
2024-06
|
-51.31%
2023-10
|
2621 | 30.6% | 39.0% | |
| China Jicheng Holdings Ltd (1027)(1027) | 2.30 | 2025-09-26 | 2015-09-17 |
일일 K
분봉 K
|
13.20
2015-09-21
|
0.03
2020-03-03
|
1,123.5M
2017-06-27
|
-
2025-01-16
|
+1,871.01%
2018-05-11
|
-94.29%
2017-05-16
|
+1,538.89%
2018-06
|
-95.00%
2017-06
|
2427 | 26.9% | 34.0% | |
| Jingrui Holdings Ltd (1862)(1862) | 0.01 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.10
2018-05-02
|
0.01
2025-05-23
|
181.3M
2025-07-18
|
-
2025-01-16
|
+238.10%
2024-03-21
|
-47.83%
2022-05-11
|
+240.00%
2024-05
|
-67.46%
2023-03
|
2557 | 33.1% | 39.0% | |
| Majestic Dragon AeroTech Holdings Ltd (0918)(0918) | 0.65 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
3.68
2021-01-28
|
0.16
2018-08-09
|
111.2M
2016-09-23
|
-
2025-01-03
|
+575.05%
2020-12-07
|
-66.00%
2021-01-28
|
+78.57%
2020-12
|
-61.84%
2021-01
|
2135 | 30.4% | 36.9% | |
| Xinjiang Tianye Water Saving Irrigation System Co Ltd (0840)(0840) | 0.21 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.52
2015-06-26
|
0.12
2025-04-28
|
40.4M
2015-06-26
|
-
2025-01-02
|
+70.97%
2018-08-29
|
-31.13%
2018-08-30
|
+37.84%
2015-04
|
-29.73%
2015-07
|
2414 | 27.4% | 30.9% | |
| AI Health Technology LimitedAI Health Technology LimitedAI Health Technology Lim (1715)(1715) | 0.33 | 2025-09-26 | 2018-07-16 |
일일 K
분봉 K
|
5.00
2023-05-19
|
0.06
2022-04-25
|
237.8M
2018-07-16
|
-
2025-01-02
|
+2,112.64%
2022-04-06
|
-37.50%
2024-08-29
|
+4,462.50%
2022-05
|
-65.28%
2024-11
|
1717 | 33.0% | 41.1% | |
| Innovative Pharmaceutical Biotech Ltd (0399)(0399) | 0.40 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.46
2015-06-02
|
0.11
2022-02-24
|
172.0M
2025-07-21
|
-
2025-07-16
|
+39.29%
2025-07-15
|
-25.00%
2020-01-17
|
+58.54%
2015-11
|
-38.37%
2016-06
|
2564 | 30.4% | 36.6% | |
| Wuhan YZY Biopharma Co Ltd (2496)(2496) | 6.80 | 2025-09-26 | 2023-09-25 |
일일 K
분봉 K
|
19.80
2023-09-27
|
3.65
2024-12-12
|
1.9M
2024-12-10
|
-
2025-01-09
|
+46.34%
2024-06-03
|
-23.39%
2025-04-14
|
+107.52%
2024-12
|
-27.73%
2023-10
|
487 | 13.3% | 29.8% | |
| Global Strategic Group Ltd (8007)(8007) | 0.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
977.24
2015-04-23
|
0.19
2024-09-10
|
20.1M
2025-07-21
|
-
2025-01-03
|
+45.61%
2020-01-30
|
-86.75%
2024-01-19
|
+110.26%
2021-09
|
-89.91%
2024-01
|
2633 | 32.5% | 40.8% | |
| Dowway Holdings Ltd (8403)(8403) | 1.53 | 2025-09-26 | 2018-06-12 |
일일 K
분봉 K
|
2.00
2020-05-25
|
0.03
2020-04-29
|
373.0M
2018-06-12
|
-
2025-01-09
|
+1,975.47%
2019-05-20
|
-35.00%
2022-01-19
|
+77.42%
2020-05
|
-24.00%
2020-07
|
1772 | 24.0% | 28.1% | |
| Shangshan Gold International Holdings Ltd (1939)(1939) | 7.25 | 2025-09-26 | 2018-10-11 |
일일 K
분봉 K
|
9.99
2025-08-06
|
0.33
2020-10-29
|
28.6M
2025-05-06
|
-
2025-01-03
|
+200.00%
2025-04-22
|
-34.67%
2025-05-06
|
+42.86%
2021-11
|
-30.00%
2024-12
|
1663 | 23.8% | 25.8% | |
| Morimatsu International Holdings Co Ltd (2155)(2155) | 10.76 | 2025-09-26 | 2021-06-28 |
일일 K
분봉 K
|
15.64
2021-07-08
|
3.46
2024-09-10
|
172.4M
2021-06-28
|
0.1M
2023-10-04
|
+25.65%
2021-06-30
|
-24.66%
2025-04-07
|
+46.68%
2024-09
|
-30.30%
2021-12
|
1037 | 45.4% | 52.6% | |
| abc Multiactive Ltd (8131)(8131) | 0.15 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.70
2015-06-01
|
0.02
2021-03-25
|
81.0M
2018-03-23
|
-
2025-01-02
|
+124.14%
2022-03-04
|
-45.31%
2021-02-04
|
+151.72%
2022-04
|
-54.29%
2021-03
|
2082 | 25.3% | 30.8% | |
| KFM Kingdom Holdings Ltd (3816)(3816) | 0.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.56
2015-06-25
|
0.17
2022-11-07
|
52.5M
2024-03-14
|
-
2025-01-08
|
+33.90%
2023-03-28
|
-27.70%
2015-07-21
|
+72.15%
2015-04
|
-22.69%
2016-02
|
2230 | 23.4% | 29.7% | |
| DevGreat Group Ltd (0755)(0755) | 0.42 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
37.50
2015-04-21
|
0.30
2025-04-09
|
37.0M
2015-02-13
|
-
2025-01-03
|
+156.25%
2025-04-16
|
-39.09%
2025-03-11
|
+117.78%
2021-01
|
-38.05%
2015-08
|
2632 | 29.3% | 37.3% | |
| National United Resources Holdings (0254)(0254) | 0.28 | 2025-09-26 | 2022-02-11 |
일일 K
분봉 K
|
0.47
2025-08-11
|
0.02
2025-01-03
|
203.7M
2022-03-10
|
-
2025-01-15
|
+78.57%
2024-07-18
|
-29.32%
2022-03-02
|
+13.41%
2024-02
|
-34.43%
2024-07
|
881 | 30.9% | 39.8% | |
| China CBM Group Co Ltd (8270)(8270) | 0.28 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.93
2023-06-30
|
0.02
2020-11-06
|
53.1M
2016-04-14
|
-
2025-01-02
|
+761.54%
2020-07-07
|
-34.38%
2022-03-03
|
+700.00%
2020-12
|
-50.86%
2016-01
|
2365 | 26.6% | 33.8% | |
| Times Property Holdings Ltd (1233)(1233) | 0.14 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16.58
2020-07-03
|
0.12
2024-04-16
|
170.1M
2022-11-14
|
0.0M
2024-08-08
|
+63.16%
2024-08-23
|
-36.97%
2024-03-27
|
+186.60%
2022-11
|
-43.68%
2022-10
|
2633 | 43.5% | 49.0% | |
| Lianhua Supermarket(0980) | 0.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7.35
2015-04-09
|
0.18
2024-04-10
|
43.8M
2015-04-09
|
-
2025-03-17
|
+50.91%
2025-02-26
|
-18.03%
2024-01-22
|
+91.49%
2024-05
|
-25.93%
2018-12
|
2616 | 35.9% | 43.8% | |
| Huitongda Network Co Ltd (9878)(9878) | 15.45 | 2025-09-26 | 2022-02-18 |
일일 K
분봉 K
|
64.70
2022-08-16
|
10.24
2025-04-09
|
96.4M
2025-08-08
|
0.0M
2025-01-28
|
+26.90%
2025-08-08
|
-17.43%
2025-04-07
|
+31.20%
2022-06
|
-23.91%
2022-09
|
876 | 47.4% | 48.5% | |
| AOM International Group Co Ltd (0381)(0381) | 0.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1,428.08
2015-06-11
|
0.09
2024-08-06
|
64.6M
2022-12-07
|
0.0M
2024-06-27
|
+81.37%
2024-07-12
|
-74.79%
2016-09-22
|
+1,212.50%
2024-10
|
-81.88%
2022-12
|
2632 | 29.0% | 42.9% | |
| Hua Lien International Holding Co Ltd (0969)(0969) | 0.13 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.75
2015-06-01
|
0.04
2021-07-30
|
100.2M
2015-09-17
|
-
2025-01-07
|
+54.13%
2025-07-18
|
-29.79%
2025-09-05
|
+76.36%
2022-10
|
-32.35%
2021-04
|
2341 | 26.0% | 34.4% | |
| Shanshan Brand Management Co Ltd (1749)(1749) | 0.87 | 2025-09-26 | 2018-06-27 |
일일 K
분봉 K
|
4.83
2018-06-27
|
0.35
2022-12-02
|
53.2M
2018-06-27
|
-
2025-01-09
|
+37.37%
2021-04-16
|
-32.35%
2021-04-19
|
+73.08%
2024-03
|
-28.81%
2022-09
|
1727 | 26.5% | 32.0% | |
| Tl Natural Gas Holdings Ltd (8536)(8536) | 0.23 | 2025-09-26 | 2018-05-18 |
일일 K
분봉 K
|
11.68
2021-10-08
|
0.10
2021-05-25
|
170.2M
2018-05-18
|
-
2025-01-02
|
+293.75%
2019-05-27
|
-92.99%
2021-07-20
|
+354.84%
2021-07
|
-94.00%
2021-10
|
1801 | 35.5% | 39.8% | |
| Standard Development Group Ltd (1867)(1867) | 0.18 | 2025-09-26 | 2017-01-12 |
일일 K
분봉 K
|
2.61
2017-01-12
|
0.07
2020-07-07
|
133.6M
2021-04-28
|
-
2025-01-03
|
+116.67%
2021-02-18
|
-37.80%
2017-03-03
|
+162.50%
2021-04
|
-60.67%
2017-03
|
2042 | 24.0% | 33.0% | |
| Gaodi Holdings Ltd (1676)(1676) | 0.59 | 2025-09-26 | 2017-07-18 |
일일 K
분봉 K
|
6.30
2018-05-14
|
0.08
2020-05-07
|
222.0M
2017-12-22
|
-
2025-01-27
|
+869.07%
2018-04-13
|
-67.86%
2024-07-25
|
+940.82%
2018-05
|
-78.95%
2024-09
|
2003 | 33.4% | 43.2% | |
| Fengyinhe Holdings Ltd (8030)(8030) | 7.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.01
2025-09-08
|
0.02
2021-03-29
|
79.0M
2019-12-02
|
-
2025-01-02
|
+4,913.33%
2023-01-04
|
-98.01%
2023-01-03
|
+4,913.33%
2023-05
|
-98.01%
2023-03
|
2553 | 24.1% | 26.6% | |
| HC International Inc (2280)(2280) | 0.30 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
15.40
2015-04-14
|
0.12
2024-06-20
|
46.1M
2017-03-16
|
-
2025-01-15
|
+46.39%
2015-07-06
|
-24.71%
2025-04-07
|
+52.70%
2015-03
|
-39.15%
2020-03
|
2624 | 39.1% | 45.8% | |