
Trilogy AI Corporation (PK) (TRAIF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | -0.065914 | -43.4073098452 | 0.15185 | 0.2974 | 0.085936 | 3541 | 0.10310044 | CS |
12 | -0.162864 | -65.459807074 | 0.2488 | 0.3 | 0.0524 | 2302 | 0.12864355 | CS |
26 | -0.294064 | -77.3852631579 | 0.38 | 0.438 | 0.0524 | 9476 | 0.31314877 | CS |
52 | -0.062064 | -41.9351351351 | 0.148 | 0.6504 | 0.0524 | 8279 | 0.33422259 | CS |
156 | -0.062064 | -41.9351351351 | 0.148 | 0.6504 | 0.0524 | 8279 | 0.33422259 | CS |
260 | -0.062064 | -41.9351351351 | 0.148 | 0.6504 | 0.0524 | 8279 | 0.33422259 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743197400 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1743111000 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1743024600 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742938200 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742851800 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742592600 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742506200 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742419800 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742333400 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1742246400 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1741987200 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1741900800 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1741814400 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1741728000 | 0.085936 | 0 | 0.00 | 0.085936 | 0.085936 | 0.085936 | 0 |
1741641600 | 0.085936 | -0.014064 | -14.06 | 0.1 | 0.1 | 0.085936 | 5359 |
1741386000 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 500 |
1741300140 | 0.11 | 0.0042 | 3.97 | 0.11 | 0.11 | 0.11 | 4359 |
1741213440 | 0.1058 | -0.0042 | -3.82 | 0.2974 | 0.2974 | 0.1058 | 3002 |
1741126800 | 0.11 | 0.0576 | 109.92 | 0.15185 | 0.2974 | 0.1035 | 8023 |
1741040400 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
1740781200 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
1740694800 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
1740608400 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
1740522000 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
1740435600 | 0.0524 | -0.0676 | -56.33 | 0.07716 | 0.07716 | 0.0524 | 642 |
1740176400 | 0.12 | 0.0509 | 73.66 | 0.11536 | 0.12 | 0.11536 | 3175 |
1740090480 | 0.0691 | -0.0001 | -0.14 | 0.0691 | 0.0691 | 0.0691 | 449 |
1740003960 | 0.0692 | -0.000531 | -0.76 | 0.3 | 0.3 | 0.0692 | 5000 |
1739917740 | 0.069731 | 0.000731 | 1.06 | 0.069731 | 0.069731 | 0.069731 | 225 |
1739572020 | 0.069 | -0.1018 | -59.60 | 0.068 | 0.069 | 0.068 | 433 |
1739485320 | 0.1708 | 0.0437 | 34.38 | 0.12136 | 0.1708 | 0.12136 | 525 |
1739399340 | 0.1271 | 0 | 0.00 | 0.1271 | 0.1271 | 0.1271 | 0 |
1739312940 | 0.1271 | -0.00209 | -1.62 | 0.1271 | 0.1271 | 0.1271 | 291 |
1739226000 | 0.12919 | 0.01189 | 10.14 | 0.12919 | 0.12919 | 0.12919 | 125 |
1738966800 | 0.1173 | 0 | 0.00 | 0.1173 | 0.1173 | 0.1173 | 0 |
1738880400 | 0.1173 | -0.0427 | -26.69 | 0.1173 | 0.1173 | 0.1173 | 178 |
1738794540 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
1738708140 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
1738621740 | 0.16 | -0.04592 | -22.30 | 0.0562 | 0.16 | 0.0562 | 1411 |
1738362480 | 0.20592 | 0 | 0.00 | 0.20592 | 0.20592 | 0.20592 | 0 |
1738276080 | 0.20592 | 0.076 | 58.50 | 0.20592 | 0.20592 | 0.20592 | 607 |
1738189740 | 0.12992 | -0.02778 | -17.62 | 0.12992 | 0.12992 | 0.12992 | 177 |
1738103040 | 0.1577 | 0 | 0.00 | 0.1577 | 0.1577 | 0.1577 | 0 |
1738016640 | 0.1577 | 0 | 0.00 | 0.1577 | 0.1577 | 0.1577 | 0 |
1737757440 | 0.1577 | -0.0323 | -17.00 | 0.24985 | 0.24985 | 0.1577 | 1744 |
1737671220 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 1906 |
1737584940 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
1737498540 | 0.19 | 0.007 | 3.83 | 0.1736 | 0.19 | 0.1736 | 2275 |
1737152880 | 0.183 | 0.0258 | 16.41 | 0.1800499 | 0.183 | 0.1800499 | 983 |
1737066120 | 0.1572 | 0 | 0.00 | 0.1572 | 0.1572 | 0.1572 | 0 |
1736979720 | 0.1572 | -0.0228 | -12.67 | 0.17 | 0.17 | 0.1572 | 712 |
1736893380 | 0.18 | 0.037672 | 26.47 | 0.18 | 0.18 | 0.18 | 4662 |
1736806800 | 0.142328 | -0.017672 | -11.05 | 0.09 | 0.17 | 0.09 | 6633 |
1736547720 | 0.16 | 0.061 | 61.62 | 0.118 | 0.16 | 0.11795 | 7988 |
1736375160 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
1736288760 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 0 |
1736202360 | 0.099 | 0.0719 | 265.31 | 0.2488 | 0.2488 | 0.099 | 3060 |
1735911000 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
1735824600 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
1735651800 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관