Hot Features
프리미엄
XIAO I Corporation (AIXI)
NASDAQ
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 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 5.12 | 0.12 | 2.40 | 5.01 | 5.12 | 4.85 | 50372 |
| 1740008100 | 5 | 0.12 | 2.46 | 4.93 | 5.0881999 | 4.88 | 83530 |
| 1739921700 | 4.88 | -0.31 | -5.97 | 5.15 | 5.17 | 4.78 | 123329 |
| 1739576100 | 5.19 | 0.03 | 0.58 | 5.25 | 5.43 | 4.95 | 170154 |
| 1739489700 | 5.16 | 0.01 | 0.19 | 5.11 | 5.21 | 4.91 | 81653 |
| 1739403300 | 5.15 | 0.07 | 1.38 | 4.95 | 5.25 | 4.92 | 49786 |
| 1739316900 | 5.08 | -0.33 | -6.10 | 5.3099999 | 5.33 | 4.98 | 108957 |
| 1739230500 | 5.41 | 0.04 | 0.74 | 5.34 | 5.59 | 5.18 | 117464 |
| 1738971300 | 5.37 | 0.15 | 2.87 | 5.35 | 5.5 | 5.0904999 | 230875 |
| 1738884900 | 5.22 | 0.72 | 16.00 | 4.67 | 5.345 | 4.5 | 290092 |
| 1738798500 | 4.5 | -0.21 | -4.46 | 4.75 | 4.75 | 4.26 | 132753 |
| 1738712100 | 4.71 | 0.55 | 13.22 | 4.09 | 4.88 | 4.09 | 229051 |
| 1738625700 | 4.16 | 0.05 | 1.22 | 4.0599999 | 4.2728 | 3.81 | 109014 |
| 1738366500 | 4.11 | -0.36 | -8.05 | 4.47 | 4.54 | 4.11 | 131468 |
| 1738280100 | 4.47 | 0.17 | 3.95 | 4.22 | 4.48 | 4.22 | 63049 |
| 1738193700 | 4.3 | -0.2 | -4.44 | 4.67 | 4.67 | 3.91 | 115793 |
| 1738107300 | 4.5 | -0.12 | -2.60 | 4.75 | 4.7609 | 4.17 | 128036 |
| 1738020900 | 4.62 | -0.44 | -8.70 | 6.17 | 6.17 | 4.21 | 1466032 |
| 1737761700 | 5.0599999 | -0.13 | -2.50 | 4.97 | 5.12 | 4.8 | 86080 |
| 1737675300 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1737588900 | 5.19 | -0.4 | -7.16 | 5.49 | 5.699 | 5.0500999 | 195235 |
| 1737502500 | 5.59 | -0.26 | -4.44 | 5.49 | 5.8099999 | 5.46 | 67606 |
| 1737156900 | 5.85 | 0.71 | 13.81 | 5.37 | 5.86 | 5.186 | 98185 |
| 1737070500 | 5.14 | -0.2 | -3.75 | 5.28 | 5.41 | 5.03 | 102184 |
| 1736984100 | 5.34 | 0.01 | 0.19 | 5.46 | 5.46 | 5.05 | 116416 |
| 1736897700 | 5.33 | 0.16 | 3.09 | 5.19 | 5.46 | 5.19 | 26294 |
| 1736811300 | 5.17 | -0.43 | -7.68 | 5.6 | 5.71 | 5.05 | 76377 |
| 1736552100 | 5.6 | 0.33 | 6.26 | 5.19 | 5.6 | 4.96 | 138463 |
| 1736379300 | 5.2699999 | -0.29 | -5.22 | 5.59 | 5.59 | 5.1133 | 46513 |
| 1736292900 | 5.5599999 | -0.56 | -9.15 | 6.0999 | 6.0999 | 5.3693 | 76593 |
| 1736206500 | 6.12 | 0.01 | 0.16 | 6.29 | 6.4 | 6.0316 | 132048 |
| 1735947300 | 6.11 | 0.45 | 7.95 | 5.898 | 6.3 | 5.71 | 158563 |
| 1735860900 | 5.66 | -0.11 | -1.91 | 5.71 | 6.0395 | 5.6461 | 42615 |
| 1735688100 | 5.7699999 | -0.2 | -3.35 | 5.92 | 6.15 | 5.7145 | 80960 |
| 1735601700 | 5.97 | -0.18 | -2.93 | 6.0654 | 6.19 | 5.7606 | 82195 |
| 1735342500 | 6.15 | -0.09 | -1.44 | 6.24 | 6.2401 | 5.62 | 140944 |
| 1735256100 | 6.24 | 0.87 | 16.20 | 5.88 | 6.65 | 5.62 | 466289 |
| 1735077840 | 5.37 | 0.27 | 5.20 | 5.07 | 5.37 | 4.9941 | 213318 |
| 1734996900 | 5.1045 | 0.21 | 4.39 | 4.89 | 5.14 | 4.73 | 29204 |
| 1734737700 | 4.89 | -0.1 | -2.00 | 4.9 | 4.99 | 4.7 | 51612 |
| 1734651300 | 4.99 | 0.05 | 1.01 | 5.2 | 5.2 | 4.7039 | 51327 |
| 1734564900 | 4.94 | -0.4 | -7.44 | 5.34 | 5.4508 | 4.8099999 | 92243 |
| 1734478500 | 5.3368 | -0.26 | -4.70 | 5.4 | 5.7699999 | 5.1 | 178282 |
| 1734392100 | 5.6 | 0.13 | 2.38 | 5.47 | 5.79 | 5.35 | 34027 |
| 1734132900 | 5.47 | -0.52 | -8.68 | 6 | 6.46 | 5.34 | 153380 |
| 1734046500 | 5.99 | 0.33 | 5.83 | 5.9 | 6.08 | 5.8099999 | 90687 |
| 1733960100 | 5.66 | -0.1 | -1.74 | 5.88 | 5.88 | 5.65 | 30142 |
| 1733873700 | 5.76 | -0.26 | -4.32 | 5.836 | 5.9 | 5.67 | 58156 |
| 1733787300 | 6.0199999 | 0.15 | 2.56 | 6.0599999 | 6.49 | 5.85 | 186705 |
| 1733528100 | 5.87 | 0.21 | 3.71 | 5.8 | 6.1425 | 5.74 | 44943 |
| 1733441700 | 5.66 | -0.63 | -10.02 | 6.35 | 6.35 | 5.6449999 | 137871 |
| 1733355300 | 6.29 | -0.08 | -1.26 | 6.4 | 6.665 | 6.1705 | 88768 |
| 1733268900 | 6.37 | 0.24 | 3.92 | 5.92 | 6.3899 | 5.83 | 111219 |
| 1733182500 | 6.13 | -0.05 | -0.81 | 6.0599999 | 6.59 | 6 | 79837 |
| 1732917840 | 6.18 | -0.19 | -2.98 | 6.18 | 6.36 | 6.105 | 44464 |
| 1732750500 | 6.37 | 0.18 | 2.85 | 6.33 | 6.45 | 5.88 | 55813 |
| 1732664100 | 6.1935 | -0.16 | -2.46 | 6.4 | 6.425 | 6.05 | 59046 |
| 1732577700 | 6.35 | 0.4 | 6.72 | 6.1 | 6.75 | 5.86 | 240043 |
| 1732318500 | 5.95 | 0.15 | 2.59 | 5.74 | 5.95 | 5.4908 | 54058 |
| 1732232100 | 5.8 | 0.34 | 6.23 | 5.57 | 5.8 | 5.34 | 65683 |
