GXAI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3.71 | 4.08 | 3.57 | 3.81 | 16,225 | -0.011 | -0.30% |
1개월 | 5.27 | 5.37 | 3.25 | 4.32 | 31,132 | -1.57 | -29.81% |
3개월 | 6.7452 | 16.27 | 3.25 | 7.69 | 937,602 | -3.05 | -45.16% |
6개월 | 3.96 | 19.20 | 2.1696 | 7.64 | 2,457,479 | -0.261 | -6.59% |
1년 | 3.96 | 19.20 | 2.1696 | 7.64 | 2,457,479 | -0.261 | -6.59% |
3년 | 3.96 | 19.20 | 2.1696 | 7.64 | 2,457,479 | -0.261 | -6.59% |
5년 | 3.96 | 19.20 | 2.1696 | 7.64 | 2,457,479 | -0.261 | -6.59% |
GXAI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 3.62 | -0.02 | -0.55% | 3.64 | 3.75 | 3.57 | 14,087 |
22 5월(5) 2024 | 3.64 | -0.16 | -4.21% | 3.83 | 3.86 | 3.61 | 12,790 |
21 5월(5) 2024 | 3.80 | -0.13 | -3.31% | 3.86 | 3.90 | 3.76 | 9,941 |
18 5월(5) 2024 | 3.93 | 0.00 | 0.00% | 4.08 | 4.08 | 3.84 | 12,704 |
17 5월(5) 2024 | 3.93 | 0.24 | 6.50% | 3.71 | 3.93 | 3.585 | 31,605 |
16 5월(5) 2024 | 3.69 | -0.17 | -4.40% | 3.86 | 3.8997 | 3.50 | 19,811 |
15 5월(5) 2024 | 3.86 | 0.10 | 2.66% | 3.67 | 3.98 | 3.565 | 37,333 |
14 5월(5) 2024 | 3.76 | 0.18 | 5.03% | 3.55 | 3.77 | 3.25 | 51,859 |
11 5월(5) 2024 | 3.58 | -0.32 | -8.21% | 3.90 | 3.97 | 3.5201 | 29,570 |
10 5월(5) 2024 | 3.90 | -0.25 | -6.02% | 4.03 | 4.11 | 3.85 | 23,152 |
09 5월(5) 2024 | 4.15 | -0.05 | -1.19% | 4.35 | 4.40 | 3.62 | 22,795 |
08 5월(5) 2024 | 4.20 | -0.50 | -10.64% | 4.42 | 4.70 | 4.20 | 101,856 |
07 5월(5) 2024 | 4.70 | 0.07 | 1.51% | 4.63 | 4.86 | 4.51 | 36,360 |
04 5월(5) 2024 | 4.63 | 0.04 | 0.97% | 4.57 | 4.6599 | 4.3401 | 21,130 |
03 5월(5) 2024 | 4.5857 | -0.30 | -6.22% | 4.71 | 4.71 | 4.45 | 21,215 |
02 5월(5) 2024 | 4.89 | -0.19 | -3.74% | 5.08 | 5.23 | 4.8751 | 13,819 |
01 5월(5) 2024 | 5.08 | -0.11 | -2.12% | 5.10 | 5.10 | 4.90 | 6,298 |
30 4월(4) 2024 | 5.19 | 0.20 | 4.01% | 4.97 | 5.2299 | 4.88 | 11,613 |
27 4월(4) 2024 | 4.99 | -0.02 | -0.40% | 4.95 | 5.123 | 4.9071 | 10,587 |
26 4월(4) 2024 | 5.01 | -0.32 | -6.00% | 5.27 | 5.37 | 4.68 | 134,120 |
25 4월(4) 2024 | 5.33 | -0.39 | -6.82% | 5.67 | 5.78 | 5.10 | 20,408 |
24 4월(4) 2024 | 5.72 | -0.38 | -6.23% | 5.93 | 6.14 | 5.65 | 29,156 |