Hot Features
프리미엄
AlphaGen Intelligence Corp (AIC)
CSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.015 | 0.015 | 0.01 | 20200 | 0.0100495 | CS |
| 4 | 0.005 | 50 | 0.01 | 0.02 | 0.005 | 129533 | 0.01261625 | CS |
| 12 | 0 | 0 | 0.015 | 0.025 | 0.005 | 109836 | 0.01332411 | CS |
| 26 | -0.005 | -25 | 0.02 | 0.03 | 0.005 | 157756 | 0.01590925 | CS |
| 52 | -0.055 | -78.5714285714 | 0.07 | 0.165 | 0.005 | 204617 | 0.04495428 | CS |
| 156 | -0.185 | -92.5 | 0.2 | 0.2 | 0.005 | 150345 | 0.05141809 | CS |
| 260 | -0.185 | -92.5 | 0.2 | 0.2 | 0.005 | 150345 | 0.05141809 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733263500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 100000 |
| 1733177100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732917900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1732831500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732745100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732658700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 402 |
| 1732572300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 17000 |
| 1732313100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1732226700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732140300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732053900 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1731967500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 44000 |
| 1731708300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 118166 |
| 1731621900 | 0.015 | 0.01 | 200.00 | 0.005 | 0.02 | 0.005 | 1476000 |
| 1731535500 | 0.005 | -0.01 | -66.67 | 0.015 | 0.015 | 0.005 | 275000 |
| 1731449100 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 16000 |
| 1731362700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 64000 |
| 1731103500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 145000 |
| 1731017100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 323600 |
| 1730930700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 8500 |
| 1730844300 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 104011 |
| 1730757900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1730495100 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 67900 |
| 1730408700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 5900 |
| 1730322300 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 101094 |
| 1730235900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 429 |
| 1730149500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 974000 |
| 1729890300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729803900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3300 |
| 1729717500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 200000 |
| 1729631100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 200000 |
| 1729544700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729285500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 169210 |
| 1729199100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729112700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729026300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8000 |
| 1728680700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 128000 |
| 1728594300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2115 |
| 1728507900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 123600 |
| 1728421500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 656333 |
| 1728335100 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1728075900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727989500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 177981 |
| 1727903100 | 0.02 | 0.005 | 33.33 | 0.015 | 0.025 | 0.015 | 511001 |
| 1727816700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727730300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 84100 |
| 1727471100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 21212 |
| 1727384700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 21464 |
| 1727298300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 30000 |
| 1727211900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 151200 |
| 1727125500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20134 |
| 1726866300 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 24000 |
| 1726779900 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 25000 |
| 1726693500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726607100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7000 |
| 1726520700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 25000 |
| 1726261500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7500 |
| 1726175100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726088700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 200 |
| 1726002300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 358416 |
| 1725915900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 300000 |
| 1725656700 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 24350 |
| 1725570300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 136000 |
| 1725483900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 32098 |
