Alphagen Intelligence (PK) Historical Data - APETF

기업명	주식 심볼	시장	주식 타입
Alphagen Intelligence Corporation (PK)	APETF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0021	14.00%	0.0171	05:00:00

개장가	저가	고가	종가	전일 종가
0.01668	0.01668	0.0171	0.0171	0.015

APETF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.025	0.025	0.015	0.0171593	27,606	-0.0079	-31.60%
1개월	0.033	0.033	0.015	0.0218931	15,224	-0.0159	-48.18%
3개월	0.039	0.0494	0.015	0.0295569	32,216	-0.0219	-56.15%
6개월	0.049	0.11	0.015	0.0435437	24,725	-0.0319	-65.10%
1년	0.0563	0.15	0.015	0.0658466	19,700	-0.0392	-69.63%
3년	0.7654	0.7656	0.011	0.1679407	30,656	-0.7483	-97.77%
5년	0.7654	0.7656	0.011	0.1679407	30,656	-0.7483	-97.77%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.0171	0.0021	14.00%	0.01668	0.0171	0.01668	15,400
26 4월(4) 2024	0.015	-0.0032	-17.57%	0.01705	0.01705	0.015	1,134
25 4월(4) 2024	0.018197	-0.0003	-1.64%	0.01664	0.018197	0.01664	1,925
24 4월(4) 2024	0.0185	0.0014	8.19%	0.0174	0.0185	0.016	2,370
23 4월(4) 2024	0.0171	-0.0079	-31.60%	0.02	0.021482	0.0155	131,950
20 4월(4) 2024	0.025	-0.001	-3.85%	0.025	0.025	0.025	650
19 4월(4) 2024	0.026	0.00	0.00%	0.026	0.026	0.026	10,000
18 4월(4) 2024	0.026	0.00025	0.97%	0.026	0.026	0.026	1,000
17 4월(4) 2024	0.02575	-0.00125	-4.63%	0.025169	0.02575	0.025169	1,710
16 4월(4) 2024	0.027	0.001	3.85%	0.02635	0.027	0.02635	3,771
13 4월(4) 2024	0.026	-0.0002	-0.76%	0.02715	0.02715	0.0253	37,003
12 4월(4) 2024	0.0262	0.00	0.00%	0.0262	0.0262	0.0262	0
11 4월(4) 2024	0.0262	-0.00102	-3.75%	0.0275	0.0275	0.0262	28,910
10 4월(4) 2024	0.02722	0.00072	2.72%	0.02722	0.02722	0.02722	938
09 4월(4) 2024	0.0265	-0.002	-7.02%	0.022	0.0265	0.022	900
06 4월(4) 2024	0.0285	0.00028	0.99%	0.0285	0.0285	0.0285	209
05 4월(4) 2024	0.02822	0.00	0.00%	0.02822	0.02822	0.02822	0
04 4월(4) 2024	0.02822	-0.00148	-4.98%	0.024	0.02822	0.024	16,163
03 4월(4) 2024	0.0297	-0.00246	-7.65%	0.0297	0.0297	0.0297	5,675
02 4월(4) 2024	0.03216	0.00716	28.64%	0.033	0.033	0.02508	14,494
29 3월(3) 2024	0.025	-0.0017	-6.37%	0.02535	0.026	0.025	10,518