Advanced Info Service Public (AVIFY)

AVIFY
🏛️ 미국 →
9.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 6.96 6.96 6.95 6.95 0.0M
2021-12-29 6.93 6.93 6.93 6.93 0.0M
2021-12-28 6.83 6.83 6.58 6.58 0.0M
2021-12-27 6.60 6.60 6.59 6.59 0.0M
2021-12-23 6.48 6.69 6.48 6.59 0.0M
2021-12-22 6.28 6.28 6.28 6.28 0.0M
2021-12-21 6.39 6.39 6.39 6.39 0.0M
2021-12-20 6.54 6.54 6.23 6.42 0.0M
2021-12-17 6.29 6.29 6.29 6.29 0.0M
2021-12-16 6.71 6.71 6.56 6.56 0.0M
2021-12-15 6.74 6.74 6.45 6.45 0.0M
2021-12-14 6.55 6.55 6.55 6.55 0.0M
2021-12-13 6.35 6.56 6.35 6.48 0.0M
2021-12-10 6.27 6.27 6.27 6.27 0.0M
2021-12-09 6.21 6.21 6.21 6.21 0.0M
2021-12-08 6.40 6.50 6.31 6.50 0.0M
2021-12-07 6.19 6.19 6.19 6.19 0.0M
2021-12-03 6.02 6.03 6.02 6.03 0.0M
2021-12-02 6.02 6.25 6.02 6.16 0.0M
2021-12-01 6.35 6.35 6.09 6.09 0.0M
2021-11-30 6.20 6.20 6.20 6.20 0.0M
2021-11-29 6.20 6.20 6.20 6.20 0.1M
2021-11-23 6.25 6.25 6.25 6.25 0.0M
2021-11-17 5.93 6.02 5.93 6.02 0.0M
2021-11-16 6.19 6.19 6.14 6.14 0.0M
2021-11-15 5.81 6.03 5.81 6.03 0.0M
2021-11-11 5.88 5.88 5.88 5.88 0.0M
2021-11-09 5.82 5.82 5.82 5.82 0.0M
2021-11-05 5.80 5.80 5.80 5.80 0.0M
2021-11-04 5.68 5.68 5.68 5.68 0.0M
2021-11-03 5.69 5.80 5.69 5.80 0.0M
2021-11-02 5.73 5.73 5.73 5.73 0.0M
2021-11-01 5.45 5.61 5.45 5.52 0.0M
2021-10-29 5.49 5.49 5.49 5.49 0.0M
2021-10-28 5.49 5.71 5.49 5.71 0.0M
2021-10-26 5.71 5.71 5.71 5.71 0.0M
2021-10-25 5.46 5.76 5.46 5.76 0.0M
2021-10-22 5.49 5.49 5.49 5.49 0.0M
2021-10-21 5.59 5.75 5.59 5.75 0.0M
2021-10-19 5.57 5.69 5.57 5.69 0.0M
2021-10-18 5.79 5.79 5.69 5.69 0.0M
2021-10-15 5.63 5.63 5.63 5.63 0.0M
2021-10-14 5.87 5.87 5.62 5.62 0.0M
2021-10-13 5.64 5.64 5.64 5.64 0.0M
2021-10-11 5.66 5.79 5.66 5.79 0.0M
2021-10-05 5.77 5.77 5.71 5.71 0.0M
2021-10-04 5.65 5.72 5.65 5.66 0.0M
2021-09-27 5.90 5.96 5.90 5.96 0.0M
2021-09-24 5.96 5.96 5.96 5.96 0.0M
2021-09-23 5.96 5.96 5.96 5.96 0.0M
2021-09-22 5.83 5.97 5.83 5.97 0.0M
2021-09-20 5.67 5.67 5.67 5.67 0.0M
2021-09-17 5.78 5.78 5.78 5.78 0.0M
2021-09-16 5.92 5.92 5.76 5.77 0.0M
2021-09-14 5.63 5.63 5.63 5.63 0.0M
2021-09-13 5.93 5.99 5.93 5.99 0.0M
2021-09-10 5.85 5.90 5.85 5.90 0.0M
2021-09-09 5.95 5.95 5.90 5.90 0.0M
2021-09-08 6.03 6.03 6.02 6.03 0.0M
2021-09-07 6.16 6.16 6.06 6.12 0.0M
2021-09-03 5.89 5.91 5.86 5.91 0.0M
2021-09-02 5.81 5.81 5.70 5.70 0.0M
2021-08-27 5.64 5.64 5.64 5.64 0.0M
2021-08-25 5.58 5.67 5.48 5.67 0.0M
2021-08-24 5.42 5.42 5.42 5.42 0.0M
2021-08-18 5.53 5.58 5.42 5.42 0.0M
2021-08-17 5.45 5.45 5.45 5.45 0.0M
2021-08-16 5.53 5.61 5.53 5.53 0.0M
2021-08-13 5.57 5.57 5.49 5.49 0.0M
2021-08-12 5.56 5.56 5.56 5.56 0.0M
2021-08-10 5.44 5.52 5.36 5.36 0.0M
2021-08-05 5.34 5.34 5.34 5.34 0.0M
2021-08-04 5.30 5.30 5.20 5.29 0.0M
2021-08-03 5.27 5.56 5.27 5.42 0.0M
2021-08-02 5.30 5.30 5.28 5.28 0.0M
2021-07-30 5.37 5.37 5.37 5.37 0.0M
2021-07-28 5.13 5.13 5.13 5.13 0.0M
2021-07-27 5.49 5.49 5.33 5.33 0.0M
2021-07-26 5.34 5.34 5.33 5.33 0.0M
2021-07-23 5.16 5.39 5.16 5.39 0.0M
2021-07-22 5.16 5.29 5.16 5.16 0.1M
2021-07-21 5.17 5.17 5.17 5.17 0.0M
2021-07-19 5.10 5.10 5.10 5.10 0.0M
2021-07-13 5.13 5.13 5.13 5.13 0.0M
2021-07-12 5.30 5.30 5.26 5.26 0.0M
2021-07-07 5.35 5.35 5.19 5.19 0.0M
2021-07-06 5.37 5.37 5.37 5.37 0.0M
2021-07-02 5.43 5.43 5.36 5.36 0.0M
2021-06-30 5.42 5.42 5.39 5.40 0.0M
2021-06-28 5.36 5.36 5.36 5.36 0.0M
2021-06-23 5.39 5.39 5.39 5.39 0.0M
2021-06-22 5.46 5.50 5.44 5.50 0.0M
2021-06-21 5.45 5.57 5.45 5.57 0.0M
2021-06-17 5.39 5.39 5.39 5.39 0.0M
2021-06-16 5.66 5.66 5.66 5.66 0.0M
2021-06-15 5.70 5.70 5.65 5.65 0.0M
2021-06-14 5.75 5.75 5.61 5.61 0.0M
2021-06-11 5.51 5.59 5.45 5.45 0.2M
2021-06-07 5.25 5.40 5.25 5.40 0.0M
2021-06-03 5.44 5.44 5.27 5.27 0.0M
2021-06-02 5.44 5.54 5.27 5.27 0.0M
2021-05-28 5.21 5.32 5.21 5.21 0.0M
2021-05-27 5.21 5.21 5.18 5.18 0.0M
2021-05-26 5.36 5.36 5.36 5.36 0.0M
2021-05-24 5.35 5.47 5.22 5.22 0.0M
2021-05-21 5.25 5.33 5.25 5.33 0.0M
2021-05-19 5.42 5.42 5.42 5.42 0.0M
2021-05-17 5.36 5.36 5.18 5.36 0.0M
2021-05-14 5.23 5.23 5.23 5.23 0.0M
2021-05-13 5.54 5.54 5.54 5.54 0.0M
2021-04-30 5.50 5.54 5.30 5.54 0.0M
2021-04-29 5.67 5.67 5.67 5.67 0.0M
2021-04-28 5.48 5.59 5.48 5.59 0.0M
2021-04-22 5.60 5.60 5.60 5.60 0.0M
2021-04-20 5.50 5.50 5.50 5.50 0.0M
2021-04-14 5.30 5.30 5.30 5.30 0.0M
2021-04-08 5.52 5.52 5.52 5.52 0.0M
2021-04-06 5.41 5.41 5.41 5.41 0.0M
2021-04-05 5.60 5.67 5.53 5.61 0.0M
2021-04-01 5.52 5.52 5.52 5.52 0.0M
2021-03-30 5.70 5.70 5.43 5.43 0.0M
2021-03-29 5.23 5.23 5.22 5.22 0.0M
2021-03-25 5.58 5.58 5.58 5.58 0.0M
2021-03-24 5.30 5.71 5.30 5.71 0.0M
2021-03-23 5.30 5.30 5.30 5.30 0.0M
2021-03-22 5.52 5.52 5.52 5.52 0.0M
2021-03-17 5.35 5.35 5.35 5.35 0.0M
2021-03-16 5.46 5.53 5.46 5.53 0.0M
2021-03-11 5.81 5.82 5.81 5.82 0.1M
2021-03-09 5.63 5.63 5.63 5.63 0.0M
2021-03-03 5.49 5.49 5.49 5.49 0.0M
2021-03-02 5.25 5.25 5.25 5.25 0.0M
2021-02-25 5.34 5.34 5.34 5.34 0.0M
2021-02-19 5.68 5.89 5.68 5.89 0.0M
2021-02-17 5.98 5.98 5.81 5.81 0.0M
2021-02-16 6.03 6.03 6.03 6.03 0.0M
2021-02-12 5.80 6.02 5.80 6.02 0.0M
2021-02-10 5.65 5.65 5.65 5.65 0.0M
2021-02-08 5.93 5.93 5.90 5.90 0.0M
2021-02-05 5.59 5.60 5.54 5.54 0.0M
2021-02-01 5.64 5.64 5.64 5.64 0.0M
2021-01-29 5.85 5.85 5.85 5.85 0.0M
2021-01-28 5.58 5.73 5.58 5.73 0.0M
2021-01-26 5.78 5.89 5.78 5.78 0.0M
2021-01-25 5.87 5.87 5.73 5.73 0.0M
2021-01-22 6.08 6.08 6.08 6.08 0.0M
2021-01-19 6.00 6.00 5.95 5.95 0.0M
2021-01-15 5.95 5.95 5.95 5.95 0.0M
2021-01-11 6.12 6.12 6.12 6.12 0.1M
2021-01-08 5.90 5.90 5.90 5.90 0.0M
2021-01-07 5.90 5.90 5.90 5.90 0.0M
2021-01-06 5.77 5.77 5.77 5.77 0.0M
2021-01-05 5.73 5.95 5.73 5.95 0.0M
2021-01-04 5.68 5.90 5.68 5.68 0.0M