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 | ||||||
| China Tangshang Holdings Ltd (0674)(0674) | 0.08 | 2025-09-26 | 2015-01-05 |
일일 K
분봉 K
|
1.19
2015-06-08
|
0.06
2024-09-25
|
136.7M
2022-06-23
|
-
2025-01-10
|
+113.98%
2022-03-25
|
-29.05%
2025-01-02
|
+126.44%
2024-11
|
-38.41%
2022-04
|
2230 | 29.6% | 38.1% | |
| Richly Field China Development Ltd (0313)(0313) | 0.08 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
5.01
2015-06-16
|
0.06
2025-04-16
|
63.3M
2015-06-10
|
-
2025-01-03
|
+51.85%
2025-02-14
|
-37.50%
2025-01-17
|
+59.06%
2015-04
|
-43.48%
2019-11
|
2635 | 20.9% | 27.1% | |
| Tai Kam Holdings Ltd (8321)(8321) | 0.26 | 2025-09-26 | 2016-10-28 |
일일 K
분봉 K
|
14.24
2017-03-29
|
0.05
2020-03-23
|
186.0M
2018-01-10
|
-
2025-01-02
|
+400.00%
2018-06-04
|
-81.77%
2017-09-26
|
+456.72%
2017-10
|
-76.92%
2017-08
|
2135 | 23.0% | 28.9% | |
| Coolpoint Innonism Holding Ltd (8040)(8040) | 0.30 | 2025-09-26 | 2018-02-14 |
일일 K
분봉 K
|
1.71
2018-06-01
|
0.08
2020-12-21
|
101.4M
2018-02-14
|
-
2025-01-13
|
+57.32%
2018-02-22
|
-36.72%
2018-07-27
|
+69.49%
2022-05
|
-59.75%
2018-06
|
1839 | 29.6% | 35.0% | |
| Milan Station Holdings Ltd (1150)(1150) | 0.30 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.60
2015-05-21
|
0.06
2024-09-16
|
435.4M
2016-04-29
|
-
2025-01-03
|
+297.70%
2018-02-22
|
-46.02%
2015-04-23
|
+120.00%
2023-12
|
-50.83%
2020-03
|
2624 | 25.5% | 33.8% | |
| China Development Bank International Investment Ltd (1062)(1062) | 0.12 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.87
2015-05-26
|
0.00
2022-12-07
|
27.8M
2015-04-30
|
-
2025-01-02
|
+46.84%
2024-04-30
|
-23.73%
2020-03-09
|
+63.64%
2024-05
|
-26.58%
2015-06
|
2288 | 29.5% | 31.5% | |
| Shenzhen Pagoda Industrial Group Corp Ltd (2411)(2411) | 1.79 | 2025-09-26 | 2023-01-16 |
일일 K
분봉 K
|
7.12
2023-01-16
|
0.83
2025-04-07
|
141.1M
2024-12-11
|
0.0M
2023-07-14
|
+23.46%
2025-06-02
|
-30.33%
2024-01-16
|
+42.21%
2024-09
|
-50.82%
2024-01
|
652 | 43.3% | 48.5% | |
| Sino Harbour Group Holdings Ltd (1663)(1663) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.08
2017-11-21
|
0.06
2025-09-01
|
190.8M
2022-06-23
|
-
2025-01-06
|
+71.04%
2022-04-06
|
-24.72%
2017-08-02
|
+70.42%
2015-05
|
-22.70%
2020-03
|
2519 | 31.3% | 35.7% | |
| Zhuguang Holdings Group Co Ltd (1176)(1176) | 0.06 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.60
2021-05-27
|
0.06
2024-09-11
|
1,360.4M
2023-12-07
|
-
2025-04-01
|
+125.81%
2024-09-10
|
-38.98%
2024-09-16
|
+63.21%
2021-02
|
-58.21%
2024-10
|
2611 | 35.8% | 41.7% | |
| China Overseas Nuoxin International Holdings Ltd (0464)(0464) | 1.00 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.20
2019-05-02
|
0.11
2024-11-01
|
61.7M
2018-07-27
|
-
2025-01-09
|
+207.69%
2021-01-18
|
-36.67%
2025-01-27
|
+139.82%
2021-02
|
-45.81%
2020-03
|
2146 | 29.3% | 34.9% | |
| Cinese International Group Holdings Ltd (1620)(1620) | 0.12 | 2025-09-26 | 2018-06-28 |
일일 K
분봉 K
|
0.45
2018-06-28
|
0.04
2024-07-19
|
1,030.4M
2021-06-10
|
-
2025-01-02
|
+57.89%
2025-08-12
|
-41.51%
2023-06-12
|
+83.09%
2019-12
|
-31.67%
2023-05
|
1746 | 24.7% | 31.8% | |
| Hubei Voicecomm Technology Co Ltd (2495)(2495) | 66.40 | 2025-09-26 | 2024-07-10 |
일일 K
분봉 K
|
650.00
2025-05-19
|
58.50
2025-07-15
|
2.2M
2025-08-18
|
0.0M
2025-01-28
|
+40.32%
2025-05-13
|
-43.78%
2025-05-27
|
+37.45%
2024-08
|
-5.26%
2024-10
|
291 | 49.5% | 44.7% | |
| Miko International Holdings Ltd (1247)(1247) | 2.66 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.75
2024-09-13
|
0.03
2020-05-06
|
162.7M
2018-02-12
|
0.0M
2019-05-03
|
+900.00%
2019-02-11
|
-24.83%
2024-01-05
|
+1,179.07%
2019-02
|
-31.94%
2019-03
|
2510 | 32.2% | 37.6% | |
| Melco International Development Ltd (0200)(0200) | 5.58 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
30.10
2018-05-02
|
2.77
2025-06-18
|
108.5M
2025-06-26
|
0.3M
2022-01-03
|
+37.98%
2015-01-16
|
-30.29%
2015-01-17
|
+36.90%
2022-11
|
-32.68%
2022-10
|
2633 | 46.4% | 50.4% | |
| Breton Technology Co Ltd (1333)(1333) | 46.18 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Palasino Holdings Ltd (2536)(2536) | 2.29 | 2025-09-26 | 2024-03-26 |
일일 K
분봉 K
|
7.19
2024-05-22
|
2.10
2025-09-05
|
50.4M
2024-03-26
|
-
2025-05-09
|
+50.00%
2024-03-26
|
-13.08%
2024-07-25
|
+73.67%
2024-03
|
-29.30%
2024-08
|
361 | 35.5% | 47.9% | |
| Duality Biotherapeutics Inc (9606)(9606) | 335.80 | 2025-09-26 | 2025-04-15 |
일일 K
분봉 K
|
525.00
2025-09-11
|
165.50
2025-05-12
|
10.8M
2025-04-15
|
0.1M
2025-07-30
|
+16.86%
2025-09-11
|
-8.68%
2025-04-16
|
-
-
|
-
-
|
103 | 52.4% | 42.7% | |
| Xiangxing International Holding Ltd (1732)(1732) | 0.21 | 2025-09-26 | 2017-07-07 |
일일 K
분봉 K
|
0.74
2023-06-20
|
0.06
2024-12-23
|
377.1M
2017-07-07
|
-
2025-02-14
|
+88.89%
2021-05-24
|
-53.71%
2018-09-17
|
+53.65%
2023-01
|
-58.82%
2023-07
|
1976 | 34.5% | 40.3% | |
| AEON Stores Hong Kong(AVK1) | 0.42 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
10.68
2015-04-23
|
0.29
2024-09-17
|
28.8M
2017-06-13
|
-
2025-01-02
|
+28.21%
2025-01-28
|
-17.13%
2020-03-23
|
+41.54%
2024-09
|
-33.44%
2020-03
|
2554 | 34.1% | 40.2% | |
| Elegance Optical International Holdings Ltd (0907)(0907) | 0.04 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
3.25
2016-04-21
|
0.05
2024-08-08
|
105.2M
2024-09-19
|
-
2025-01-03
|
+76.84%
2021-01-20
|
-33.86%
2018-08-27
|
+319.35%
2020-08
|
-44.95%
2018-09
|
2432 | 34.4% | 44.7% | |
| Zuoli Kechuang Micro-finance Co Ltd (6866)(6866) | 0.32 | 2025-09-26 | 2015-01-13 |
일일 K
분봉 K
|
3.34
2015-04-20
|
0.25
2020-03-19
|
104.1M
2015-01-13
|
-
2025-01-07
|
+44.44%
2015-04-01
|
-21.31%
2019-05-10
|
+83.58%
2015-04
|
-34.07%
2015-07
|
2533 | 29.4% | 35.5% | |
| Ronshine China Holdings Co Ltd (3301)(3301) | 0.21 | 2025-09-26 | 2016-01-13 |
일일 K
분봉 K
|
14.64
2018-02-05
|
0.09
2024-09-13
|
172.7M
2022-12-09
|
0.0M
2024-07-04
|
+397.41%
2024-08-02
|
-43.33%
2024-08-08
|
+67.82%
2022-11
|
-47.88%
2023-08
|
2378 | 41.5% | 50.9% | |
| Haina Intelligent Equipment Intl Hl (1645)(1645) | 1.05 | 2025-09-26 | 2020-06-03 |
일일 K
분봉 K
|
1.60
2023-07-20
|
0.20
2022-04-27
|
128.0M
2022-04-28
|
0.0M
2023-09-15
|
+64.29%
2022-03-15
|
-70.21%
2022-03-14
|
+53.57%
2021-01
|
-42.11%
2022-04
|
1299 | 40.5% | 39.6% | |
| Well Link Securities Holdings Ltd (8350)(8350) | 0.17 | 2025-09-26 | 2018-01-12 |
일일 K
분봉 K
|
0.48
2022-03-09
|
0.07
2023-03-27
|
87.4M
2018-01-12
|
-
2025-01-14
|
+57.89%
2023-01-27
|
-27.54%
2022-03-28
|
+61.54%
2023-04
|
-35.56%
2022-05
|
1677 | 22.7% | 29.2% | |
| Shengli Oil Gas Pipe Holdings(1080) | 0.09 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.55
2015-05-06
|
0.02
2024-08-06
|
157.7M
2015-01-29
|
-
2025-01-07
|
+43.94%
2023-05-12
|
-32.56%
2022-07-15
|
+127.78%
2022-06
|
-29.28%
2018-10
|
2604 | 33.4% | 39.4% | |
| JTF International Holdings Ltd (9689)(9689) | 0.32 | 2025-09-26 | 2018-01-17 |
일일 K
분봉 K
|
3.32
2018-03-29
|
0.20
2025-04-16
|
283.4M
2018-01-17
|
-
2025-01-06
|
+65.31%
2018-02-26
|
-61.43%
2018-07-25
|
+141.38%
2018-02
|
-66.54%
2018-08
|
1865 | 29.3% | 34.4% | |
| YSB Inc (9885)(9885) | 9.43 | 2025-09-26 | 2023-06-28 |
일일 K
분봉 K
|
64.50
2023-08-21
|
5.18
2025-04-09
|
36.4M
2024-12-16
|
0.1M
2024-09-16
|
+25.00%
2023-12-04
|
-46.04%
2023-12-11
|
+141.25%
2023-07
|
-58.34%
2023-12
|
545 | 49.4% | 47.5% | |
| Kasen International Holdings Ltd (0496)(0496) | 0.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
8.41
2019-08-23
|
0.21
2024-07-08
|
335.0M
2019-11-22
|
-
2025-01-28
|
+471.74%
2019-11-15
|
-89.96%
2019-11-14
|
+59.14%
2015-09
|
-56.55%
2020-02
|
2601 | 36.6% | 40.7% | |
| China High Speed Transmission Equipment Group Co Ltd (0658)(0658) | 1.74 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
13.82
2018-01-31
|
0.66
2024-04-17
|
69.9M
2016-09-20
|
0.0M
2024-12-24
|
+26.76%
2015-01-16
|
-22.60%
2020-09-21
|
+43.01%
2017-12
|
-47.26%
2024-03
|
2625 | 44.0% | 48.4% | |
| Chanjet Info Tech(C7D) | 10.68 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
46.45
2015-06-03
|
2.40
2023-10-05
|
6.1M
2015-07-09
|
-
2025-02-27
|
+31.31%
2024-07-16
|
-28.46%
2019-08-16
|
+92.53%
2021-01
|
-34.83%
2015-07
|
2599 | 42.1% | 46.2% | |
| Dragon King Group Holdings Ltd (8493)(8493) | 0.04 | 2025-09-26 | 2018-01-16 |
일일 K
분봉 K
|
2.60
2018-01-16
|
0.03
2023-03-31
|
111.2M
2021-06-10
|
-
2025-01-02
|
+147.50%
2025-03-13
|
-82.73%
2021-05-26
|
+191.21%
2023-12
|
-89.75%
2021-06
|
1787 | 23.7% | 29.9% | |
| Fy Financial Shenzhen Co Ltd (8452)(8452) | 0.33 | 2025-09-26 | 2017-05-23 |
일일 K
분봉 K
|
1.65
2018-01-31
|
0.20
2024-02-16
|
29.4M
2017-05-23
|
-
2025-01-02
|
+80.00%
2024-02-01
|
-38.89%
2024-02-02
|
+75.00%
2019-07
|
-34.05%
2024-01
|
1924 | 21.4% | 24.8% | |
| Finsoft Financial Investment Holdings Ltd (8018)(8018) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
34.07
2015-05-15
|
0.02
2025-05-13
|
192.2M
2019-01-25
|
-
2025-02-05
|
+900.00%
2019-05-06
|
-83.30%
2015-01-15
|
+791.89%
2019-05
|
-67.06%
2015-07
|
2606 | 29.2% | 38.8% | |
| Ahsay Backup Software Development Co Ltd (8290)(8290) | 0.02 | 2025-09-26 | 2015-10-08 |
일일 K
분봉 K
|
4.70
2015-10-08
|
0.02
2020-11-06
|
659.7M
2015-11-04
|
-
2025-01-02
|
+28.32%
2016-03-04
|
-92.70%
2015-10-27
|
+40.82%
2016-09
|
-40.00%
2018-12
|
2255 | 22.5% | 25.9% | |
| Optima Automobile Group Holding Ltd (8418)(8418) | 0.46 | 2025-09-26 | 2019-10-11 |
일일 K
분봉 K
|
2.79
2019-10-16
|
0.26
2025-04-10
|
281.9M
2019-10-11
|
0.0M
2024-12-24
|
+238.98%
2019-10-14
|
-27.68%
2022-10-25
|
+261.29%
2019-10
|
-25.58%
2020-06
|
1458 | 41.1% | 44.3% | |
| China Primary Energy Holdings Ltd (8117)(8117) | 0.07 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
1.80
2015-06-19
|
0.02
2024-09-23
|
55.4M
2025-06-20
|
-
2025-01-09
|
+412.00%
2024-03-27
|
-40.87%
2023-02-22
|
+509.52%
2024-09
|
-76.84%
2024-10
|
2445 | 22.9% | 27.2% | |
| LVGEM China Real Estate Investment Co Ltd (0095)(0095) | 0.26 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
4.20
2015-05-28
|
0.20
2025-06-09
|
484.0M
2025-02-28
|
0.0M
2016-02-23
|
+43.68%
2022-05-24
|
-25.97%
2015-05-08
|
+65.66%
2024-09
|
-36.03%
2022-03
|
2618 | 40.8% | 46.5% | |
| BExcellent Group Holdings Ltd (1775)(1775) | 0.35 | 2025-09-26 | 2018-07-13 |
일일 K
분봉 K
|
1.38
2018-07-13
|
0.09
2024-04-02
|
235.1M
2018-07-13
|
-
2025-01-02
|
+73.27%
2025-08-12
|
-18.68%
2019-02-20
|
+34.46%
2019-03
|
-43.90%
2018-07
|
1692 | 19.8% | 28.5% | |
| Rongta Tech Co Ltd (9881)(9881) | 11.45 | 2025-09-26 | - |
일일 K
분봉 K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Chongqing Rural Commercial Bank Co Ltd (3618)(3618) | 6.09 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
7.49
2018-01-29
|
2.35
2022-11-01
|
192.8M
2025-05-30
|
1.0M
2015-12-31
|
+20.91%
2015-01-16
|
-24.03%
2015-01-15
|
+35.55%
2015-04
|
-16.57%
2015-08
|
2633 | 46.3% | 44.8% | |
| Max Sight Group Holdings (8483)(8483) | 0.10 | 2025-09-26 | 2018-02-28 |
일일 K
분봉 K
|
1.30
2018-05-29
|
0.04
2025-04-08
|
210.8M
2018-03-01
|
-
2025-01-02
|
+94.92%
2025-05-22
|
-44.44%
2025-07-07
|
+38.60%
2018-04
|
-32.00%
2022-09
|
1757 | 22.9% | 28.7% | |
| Contel Technology Co Ltd (1912)(1912) | 0.10 | 2025-09-26 | 2019-07-16 |
일일 K
분봉 K
|
3.69
2020-05-20
|
0.03
2024-02-05
|
406.8M
2020-07-24
|
-
2025-03-19
|
+118.75%
2024-03-20
|
-87.37%
2020-07-08
|
+133.33%
2024-06
|
-91.11%
2020-07
|
1513 | 32.4% | 43.0% | |
| 에스프리 홀딩스 (0330)(0330) | 1.43 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
9.66
2015-01-17
|
0.09
2025-07-22
|
271.7M
2021-02-10
|
-
2025-04-01
|
+67.03%
2020-05-28
|
-27.27%
2022-07-26
|
+131.31%
2024-04
|
-55.29%
2024-03
|
2609 | 38.7% | 46.8% | |
| Xinjiang Goldwind Science (2208) | 13.36 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
19.82
2021-11-05
|
2.66
2024-02-14
|
102.4M
2023-02-28
|
0.2M
2015-02-18
|
+22.12%
2020-10-08
|
-23.30%
2015-06-02
|
+45.71%
2020-10
|
-38.78%
2015-06
|
2633 | 45.7% | 51.3% | |
| China Partytime Culture Holdings Ltd (1532)(1532) | 0.12 | 2025-09-26 | 2015-10-16 |
일일 K
분봉 K
|
1.40
2016-11-09
|
0.04
2024-09-20
|
485.2M
2015-10-19
|
-
2025-01-07
|
+98.49%
2022-07-27
|
-31.30%
2023-03-10
|
+179.28%
2022-12
|
-44.39%
2023-02
|
2232 | 29.3% | 35.1% | |
| New Times Energy Corporation Ltd (0166)(0166) | 0.05 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
0.40
2015-04-29
|
0.03
2020-06-19
|
281.9M
2019-10-25
|
-
2025-01-07
|
+68.97%
2020-05-13
|
-17.54%
2015-06-03
|
+122.45%
2019-10
|
-40.58%
2020-03
|
2632 | 35.4% | 44.2% | |
| West China Cement Ltd (2233)(2233) | 3.14 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
2.94
2025-09-08
|
0.56
2024-01-22
|
905.4M
2016-07-04
|
0.1M
2015-11-19
|
+25.74%
2015-06-16
|
-32.70%
2016-04-21
|
+42.86%
2024-02
|
-34.76%
2016-06
|
2623 | 39.9% | 40.9% | |
| HKBN Ltd (1310)(1310) | 7.28 | 2025-09-26 | 2015-03-12 |
일일 K
분봉 K
|
15.60
2020-08-10
|
2.30
2024-08-12
|
132.1M
2015-03-12
|
0.0M
2015-08-17
|
+18.15%
2023-10-09
|
-18.87%
2022-10-21
|
+35.00%
2024-11
|
-20.27%
2024-04
|
2586 | 45.0% | 46.9% | |
| Basic House New Life Group Ltd (8360)(8360) | 0.37 | 2025-09-26 | 2016-07-12 |
일일 K
분봉 K
|
2.25
2023-05-24
|
0.02
2020-05-12
|
206.9M
2017-02-23
|
-
2025-04-11
|
+775.26%
2019-06-20
|
-80.90%
2020-04-29
|
+745.59%
2019-07
|
-45.45%
2020-07
|
2165 | 32.1% | 43.2% | |
| Add New Energy Investment Holdings Group Ltd (2623)(2623) | 0.73 | 2025-09-26 | 2015-01-02 |
일일 K
분봉 K
|
6.27
2021-05-04
|
0.02
2020-10-30
|
369.5M
2016-10-25
|
-
2025-01-07
|
+2,337.50%
2021-03-24
|
-95.05%
2021-02-22
|
+4,878.45%
2021-04
|
-94.06%
2021-03
|
2631 | 32.2% | 40.1% | |