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 | ||||||
| Courage Invest(COUA) | 0.18 | 2025-09-26 | 2015-07-08 |
일일 K
분봉 K
|
2.73
2017-02-16
|
0.05
2023-01-03
|
79.3M
2021-01-05
|
-
2025-01-03
|
+63.40%
2020-07-14
|
-29.65%
2022-03-28
|
+94.44%
2024-08
|
-46.36%
2022-04
|
2473 | 32.1% | 41.7% | |
| Pizu Group Holdings Ltd (9893)(9893) | 0.77 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.94
2020-09-17
|
0.18
2016-07-07
|
33.9M
2020-08-05
|
-
2025-04-09
|
+39.71%
2015-01-14
|
-31.17%
2015-06-18
|
+80.49%
2020-08
|
-21.00%
2022-12
|
2248 | 32.2% | 33.9% | |
| East Buy Holding Ltd (1797)(1797) | 25.30 | 2025-09-26 | 2019-03-28 |
일일 K
분봉 K
|
75.55
2023-01-26
|
2.84
2022-05-12
|
427.1M
2022-06-16
|
0.1M
2019-05-29
|
+72.71%
2022-06-15
|
-33.45%
2021-07-21
|
+410.57%
2022-06
|
-48.79%
2024-10
|
1590 | 46.9% | 50.8% | |
| Great Wall Pan Asia Holdings Ltd (0583)(0583) | 0.22 | 2025-09-26 | 2016-12-15 |
일일 K
분봉 K
|
2.85
2016-12-15
|
0.20
2023-06-15
|
27.4M
2020-03-30
|
-
2025-01-02
|
+46.07%
2020-08-17
|
-19.12%
2019-01-23
|
+32.77%
2017-12
|
-33.67%
2019-01
|
1927 | 22.4% | 27.6% | |
| Baozun Inc (9991)(9991) | 10.90 | 2025-09-26 | 2020-09-29 |
일일 K
분봉 K
|
148.10
2021-02-11
|
4.96
2024-01-18
|
6.5M
2022-03-18
|
-
2025-01-21
|
+31.30%
2022-05-27
|
-21.13%
2025-04-07
|
+54.00%
2024-09
|
-37.45%
2022-10
|
1217 | 44.5% | 52.3% | |
| China Properties Investment Holdings Ltd (0736)(0736) | 0.64 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16.93
2015-06-05
|
0.01
2017-06-27
|
3,807.9M
2017-06-27
|
-
2025-01-10
|
+3,900.00%
2019-05-10
|
-97.50%
2019-05-09
|
+3,620.93%
2017-12
|
-97.59%
2019-07
|
2618 | 28.7% | 37.9% | |
| Sino-Ocean Group Holding Ltd (3377)(3377) | 0.16 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.77
2018-01-29
|
0.09
2025-07-02
|
1,592.9M
2015-12-07
|
0.6M
2022-05-04
|
+103.28%
2024-09-03
|
-36.61%
2024-09-10
|
+83.33%
2022-11
|
-45.97%
2024-10
|
2633 | 40.9% | 49.3% | |
| CSC Holdings Ltd HK (0235)(0235) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.52
2015-06-22
|
0.02
2025-04-09
|
2,214.9M
2015-04-22
|
0.1M
2019-11-20
|
+60.55%
2015-03-17
|
-19.23%
2015-06-02
|
+110.71%
2020-07
|
-36.36%
2021-07
|
2627 | 29.8% | 40.2% | |
| Bortex Global Ltd (8118)(8118) | 0.13 | 2025-09-26 | 2017-11-16 |
일일 K
분봉 K
|
1.07
2017-11-20
|
0.05
2024-07-29
|
83.6M
2017-11-16
|
-
2025-02-05
|
+97.22%
2024-03-15
|
-30.23%
2018-07-26
|
+87.10%
2022-01
|
-57.63%
2017-12
|
1898 | 29.9% | 35.4% | |
| Sinomax Group Ltd (1418)(1418) | 0.23 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.50
2015-05-18
|
0.05
2023-05-15
|
141.5M
2015-05-18
|
-
2025-01-02
|
+72.60%
2023-01-31
|
-28.00%
2022-03-18
|
+68.25%
2024-08
|
-46.10%
2022-09
|
2317 | 26.9% | 31.8% | |
| Qunabox Group Ltd (0917)(0917) | 63.95 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
137.00
2025-07-09
|
3.60
2015-07-08
|
31.2M
2016-03-02
|
0.1M
2025-01-28
|
+351.61%
2024-05-27
|
-15.37%
2016-03-08
|
+55.76%
2024-11
|
-8.58%
2015-06
|
628 | 49.5% | 43.6% | |
| GR Properties Ltd (0108)(0108) | 2.11 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.39
2015-01-21
|
0.22
2024-09-20
|
95.1M
2020-01-21
|
0.0M
2015-11-04
|
+64.44%
2024-08-01
|
-31.08%
2024-08-02
|
+198.25%
2024-10
|
-37.66%
2023-10
|
2403 | 39.6% | 42.0% | |
| Capital Finance Holdings Ltd (8239)(8239) | 9.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
60.57
2015-01-30
|
0.23
2024-09-12
|
52.5M
2022-01-06
|
-
2025-01-02
|
+7,500.16%
2015-01-12
|
-98.68%
2015-01-09
|
+112.50%
2019-06
|
-82.27%
2022-01
|
2633 | 28.1% | 34.3% | |
| Zijing International Financial (8340)(8340) | 1.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
114.89
2016-06-07
|
0.16
2025-02-18
|
7.7M
2021-01-18
|
-
2025-01-07
|
+90.48%
2025-06-06
|
-75.48%
2021-01-18
|
+539.53%
2020-12
|
-78.75%
2021-01
|
2632 | 29.9% | 33.5% | |
| Lai Si Enterprise Holding Ltd (2266)(2266) | 0.34 | 2025-09-26 | 2017-02-10 |
일일 K
분봉 K
|
3.30
2017-02-21
|
0.22
2025-01-17
|
160.5M
2017-02-10
|
-
2025-01-02
|
+68.67%
2022-06-15
|
-30.00%
2022-06-16
|
+77.61%
2018-05
|
-29.27%
2018-02
|
1989 | 22.0% | 33.9% | |
| Prosperous Future Holdings Ltd (1259)(1259) | 0.03 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.98
2015-04-09
|
0.02
2025-04-16
|
549.0M
2025-04-08
|
-
2025-01-03
|
+81.40%
2024-06-19
|
-63.16%
2025-04-07
|
+96.43%
2024-01
|
-34.09%
2023-05
|
2582 | 33.3% | 40.4% | |
| China New Town Development Co Ltd (1278)(1278) | 0.10 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.62
2015-05-28
|
0.04
2023-06-23
|
158.7M
2023-02-08
|
-
2025-01-03
|
+27.27%
2022-08-09
|
-21.43%
2024-07-26
|
+48.76%
2020-12
|
-27.68%
2015-06
|
2555 | 35.2% | 38.7% | |
| Cinda International Holdings Ltd (0111)(0111) | 0.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.14
2015-04-14
|
0.21
2024-09-24
|
40.2M
2015-04-13
|
-
2025-01-07
|
+88.89%
2024-05-23
|
-25.49%
2024-05-28
|
+38.97%
2015-04
|
-39.22%
2024-10
|
2498 | 29.1% | 36.9% | |
| Precious Dragon Technology Holdings Ltd (1861)(1861) | 1.55 | 2025-09-26 | 2019-06-21 |
일일 K
분봉 K
|
4.91
2021-04-29
|
0.61
2022-11-15
|
5.9M
2019-06-21
|
-
2025-01-14
|
+70.45%
2024-04-09
|
-24.73%
2024-04-25
|
+89.05%
2021-02
|
-39.39%
2024-11
|
1526 | 26.4% | 39.6% | |
| Tysan Holdings Ltd (0687)(0687) | 0.35 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.48
2016-10-18
|
0.00
2022-12-06
|
151.0M
2019-03-11
|
-
2025-01-02
|
+181.01%
2020-06-05
|
-48.82%
2017-06-26
|
+65.16%
2023-10
|
-52.58%
2017-11
|
2578 | 32.4% | 41.9% | |
| CircuTech International Holdings Ltd (8051)(8051) | 3.29 | 2025-09-26 | 2015-02-25 |
일일 K
분봉 K
|
75.19
2016-04-25
|
2.10
2025-07-16
|
3.6M
2016-04-15
|
-
2025-01-02
|
+70.69%
2016-03-31
|
-41.22%
2015-08-05
|
+182.76%
2016-04
|
-65.78%
2015-08
|
2340 | 23.0% | 31.5% | |
| Century Ginwa Retail Holdings Ltd (0162)(0162) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.51
2015-07-20
|
0.03
2024-08-23
|
114.6M
2019-12-03
|
-
2025-01-07
|
+40.66%
2024-01-30
|
-30.23%
2024-03-21
|
+54.31%
2016-08
|
-50.75%
2016-07
|
2528 | 28.6% | 35.3% | |
| Reach New Holdings Ltd (8471)(8471) | 0.19 | 2025-09-26 | 2017-07-21 |
일일 K
분봉 K
|
1.79
2019-03-04
|
0.06
2024-06-14
|
291.2M
2017-07-21
|
-
2025-05-02
|
+93.47%
2021-01-21
|
-50.93%
2019-03-14
|
+187.36%
2021-03
|
-60.33%
2023-12
|
1944 | 34.7% | 34.1% | |
| Tongguan Gold Group Ltd (0340)(0340) | 2.63 | 2025-09-26 | 2016-04-06 |
일일 K
분봉 K
|
2.98
2025-06-16
|
0.26
2020-11-05
|
99.4M
2025-04-14
|
-
2025-04-08
|
+49.21%
2021-06-10
|
-25.35%
2022-02-16
|
+86.30%
2023-05
|
-34.25%
2023-08
|
2321 | 35.1% | 39.3% | |
| Sanai Health(WUP0) | 0.44 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
20.00
2018-06-05
|
0.19
2024-09-02
|
66.5M
2019-05-27
|
-
2025-01-14
|
+240.54%
2024-06-20
|
-85.61%
2019-04-26
|
+195.65%
2024-10
|
-87.03%
2019-05
|
2632 | 28.5% | 34.0% | |
| Minshang Creative Technology Holdings Ltd (1632)(1632) | 0.11 | 2025-09-26 | 2016-11-29 |
일일 K
분봉 K
|
6.25
2017-05-16
|
0.12
2025-09-02
|
321.4M
2016-11-29
|
-
2025-01-03
|
+74.47%
2020-09-02
|
-36.53%
2016-12-07
|
+90.91%
2020-12
|
-42.73%
2023-09
|
2125 | 28.7% | 34.6% | |
| S and T Holdings Limited (3928)(3928) | 5.49 | 2025-09-26 | 2019-09-19 |
일일 K
분봉 K
|
5.40
2025-09-04
|
0.52
2020-09-10
|
50.1M
2019-09-19
|
-
2025-01-17
|
+37.50%
2023-02-15
|
-20.76%
2024-03-18
|
+76.32%
2024-08
|
-30.49%
2024-12
|
1160 | 22.1% | 25.5% | |
| Hing Yip Holdings Ltd (0132)(0132) | 0.25 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
2.07
2015-06-17
|
0.09
2023-10-09
|
53.4M
2015-06-17
|
-
2025-01-09
|
+130.09%
2020-02-21
|
-47.04%
2023-03-31
|
+113.38%
2024-09
|
-41.94%
2023-03
|
2356 | 27.1% | 30.3% | |
| FDB Holdings Ltd (1826)(1826) | 0.07 | 2025-09-26 | 2015-09-30 |
일일 K
분봉 K
|
5.60
2015-09-30
|
0.04
2024-02-06
|
489.7M
2015-10-12
|
-
2025-01-03
|
+93.91%
2021-03-11
|
-76.67%
2015-10-09
|
+209.26%
2018-01
|
-75.50%
2020-03
|
2296 | 28.1% | 35.7% | |
| Tesson Holdings Ltd (1201)(1201) | 0.89 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
21.56
2015-06-03
|
0.40
2025-06-13
|
9.8M
2022-10-11
|
-
2025-01-09
|
+89.19%
2024-07-15
|
-43.79%
2022-06-22
|
+112.96%
2022-11
|
-48.81%
2022-08
|
2633 | 31.5% | 39.4% | |
| Quali-Smart Holdings Ltd (1348)(1348) | 0.16 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.68
2015-01-13
|
0.03
2024-01-22
|
101.0M
2024-02-23
|
-
2025-01-24
|
+637.73%
2015-01-15
|
-86.54%
2015-01-14
|
+110.34%
2024-02
|
-45.59%
2023-11
|
2562 | 27.3% | 34.7% | |
| Amasse Capital Holdings Ltd (8168)(8168) | 0.05 | 2025-09-26 | 2018-03-22 |
일일 K
분봉 K
|
0.42
2018-03-22
|
0.03
2024-11-20
|
426.1M
2018-03-22
|
-
2025-01-28
|
+118.31%
2024-10-15
|
-29.09%
2023-06-30
|
+240.28%
2022-11
|
-46.00%
2024-01
|
1700 | 29.9% | 35.5% | |
| Shenghua Lande Scitech Ltd (8106)(8106) | 0.45 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.30
2015-06-01
|
0.04
2023-07-28
|
77.8M
2025-07-29
|
-
2025-01-07
|
+103.08%
2015-03-13
|
-35.59%
2024-01-15
|
+80.81%
2022-04
|
-39.47%
2023-03
|
2027 | 17.8% | 21.8% | |
| China Chuanglian Education Group Ltd (2371)(2371) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.86
2015-06-12
|
0.01
2024-04-25
|
366.3M
2015-05-19
|
-
2025-01-03
|
+72.22%
2024-04-18
|
-39.42%
2021-04-08
|
+180.00%
2021-02
|
-34.21%
2015-08
|
2582 | 31.0% | 40.3% | |
| Tao Heung(0573) | 0.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.87
2015-03-23
|
0.26
2025-06-20
|
25.8M
2016-04-06
|
-
2025-01-21
|
+13.95%
2024-07-18
|
-11.43%
2025-08-21
|
+20.79%
2016-09
|
-25.00%
2024-08
|
2600 | 31.3% | 37.0% | |
| Digital Domain Holdings Ltd (0547)(0547) | 0.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.03
2015-05-19
|
0.07
2019-08-21
|
2,425.3M
2015-06-03
|
0.0M
2025-05-08
|
+912.66%
2019-08-15
|
-41.40%
2015-05-15
|
+1,032.53%
2019-09
|
-81.36%
2015-06
|
2630 | 35.7% | 46.8% | |
| E(1142) | 3.45 | 2025-09-26 | 2015-07-08 |
일일 K
분봉 K
|
5.65
2025-07-15
|
0.05
2020-03-31
|
77.2M
2016-09-27
|
-
2025-01-13
|
+828.00%
2018-04-04
|
-32.31%
2021-02-10
|
+757.14%
2018-04
|
-44.34%
2024-11
|
2246 | 27.1% | 31.6% | |
| Kaisa Health Group Holdings Ltd (0876)(0876) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.95
2015-06-22
|
0.01
2025-06-02
|
381.8M
2016-11-04
|
-
2025-01-07
|
+84.21%
2023-05-16
|
-30.17%
2015-06-22
|
+98.40%
2019-02
|
-49.09%
2023-05
|
2594 | 31.7% | 38.9% | |
| eSun Holdings Ltd (0571)(0571) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.64
2015-05-27
|
0.04
2024-12-18
|
52.8M
2024-01-25
|
-
2025-01-03
|
+60.00%
2022-02-14
|
-30.00%
2024-01-03
|
+87.50%
2015-04
|
-72.02%
2024-01
|
2455 | 26.0% | 29.1% | |
| Lesi Group Ltd (2540)(2540) | 1.47 | 2025-09-26 | 2024-03-08 |
일일 K
분봉 K
|
7.28
2024-03-28
|
0.90
2024-03-08
|
65.7M
2024-03-08
|
-
2025-01-03
|
+66.67%
2024-03-08
|
-43.69%
2024-03-28
|
+359.33%
2024-03
|
-49.62%
2024-05
|
373 | 34.3% | 46.4% | |
| Steed Oriental (Holdings) Company Ltd (8277)(8277) | 0.15 | 2025-09-26 | 2015-02-23 |
일일 K
분봉 K
|
12.00
2015-02-23
|
0.05
2023-12-11
|
56.0M
2015-02-25
|
-
2025-01-02
|
+84.93%
2024-02-08
|
-70.25%
2015-02-23
|
+181.25%
2024-03
|
-70.60%
2015-02
|
2197 | 19.8% | 29.6% | |
| Golden Wheel Tiandi Holdings Co Ltd (1232)(1232) | 0.74 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
11.50
2015-05-05
|
0.21
2024-09-03
|
2.8M
2017-08-04
|
-
2025-01-02
|
+115.38%
2024-02-22
|
-33.80%
2023-04-12
|
+152.00%
2024-09
|
-45.65%
2024-08
|
2634 | 22.9% | 27.2% | |
| Transtech Optelecom Science Holdings Ltd (9963)(9963) | 0.37 | 2025-09-26 | 2018-10-12 |
일일 K
분봉 K
|
3.50
2020-11-05
|
0.11
2024-12-05
|
7.5M
2020-11-05
|
-
2025-01-07
|
+173.38%
2024-04-03
|
-26.15%
2023-01-20
|
+122.22%
2024-12
|
-48.55%
2023-07
|
1696 | 16.3% | 23.5% | |
| Solomon Systech International(2878) | 0.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.45
2021-06-30
|
0.08
2020-04-29
|
459.5M
2024-10-04
|
0.0M
2018-11-14
|
+70.37%
2024-08-19
|
-21.52%
2024-08-21
|
+80.85%
2021-04
|
-34.06%
2020-03
|
2602 | 35.2% | 42.5% | |
| Baijin Life Science Holdings Ltd (1466)(1466) | 0.56 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
16.70
2018-10-05
|
0.10
2020-09-14
|
171.6M
2016-12-08
|
-
2025-01-02
|
+900.00%
2018-07-31
|
-82.42%
2019-07-24
|
+1,001.59%
2018-08
|
-82.04%
2019-09
|
2547 | 31.4% | 41.0% | |
| Rizhao Port Jurong Co Ltd (6117)(6117) | 0.75 | 2025-09-26 | 2019-06-19 |
일일 K
분봉 K
|
5.51
2019-06-19
|
0.40
2022-03-11
|
84.5M
2019-08-23
|
-
2025-01-08
|
+83.52%
2019-08-15
|
-33.77%
2019-06-20
|
+21.21%
2020-02
|
-57.00%
2019-06
|
1528 | 24.0% | 28.2% | |
| Wing Fung Group Asia (8526)(8526) | 0.21 | 2025-09-26 | 2018-02-27 |
일일 K
분봉 K
|
1.60
2022-02-10
|
0.07
2024-12-17
|
182.3M
2018-02-27
|
-
2025-01-07
|
+409.09%
2022-01-19
|
-57.65%
2022-04-27
|
+471.43%
2022-01
|
-69.44%
2022-05
|
1794 | 24.2% | 27.6% | |
| Taizhou Water Group Co Ltd (1542)(1542) | 1.35 | 2025-09-26 | 2019-12-31 |
일일 K
분봉 K
|
18.00
2024-01-15
|
1.01
2023-08-30
|
10.3M
2019-12-31
|
-
2025-01-02
|
+34.15%
2023-02-21
|
-30.28%
2023-02-07
|
+33.79%
2021-02
|
-25.58%
2024-12
|
1384 | 11.1% | 15.2% | |
| Snack Empire Holdings Ltd (1843)(1843) | 0.14 | 2025-09-26 | 2019-10-23 |
일일 K
분봉 K
|
1.87
2019-10-23
|
0.11
2025-04-08
|
574.2M
2019-10-23
|
-
2025-01-08
|
+86.84%
2019-11-28
|
-19.23%
2023-08-03
|
+52.07%
2021-03
|
-36.62%
2019-12
|
1417 | 31.0% | 40.9% | |
| DTXS Silk Road Investment Holdings Co Ltd (0620)(0620) | 1.16 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.98
2021-06-07
|
0.18
2024-08-26
|
16.5M
2015-02-02
|
-
2025-01-02
|
+86.79%
2023-04-17
|
-44.44%
2023-04-18
|
+60.79%
2015-05
|
-50.42%
2022-09
|
2590 | 34.1% | 39.3% | |