AudioEye Inc (AEYE)

AEYE
🏛️ 미국 →
14.21
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
2025-09-26 13.67 14.24 13.64 14.21 0.1M
2025-09-25 13.12 13.93 13.01 13.67 0.1M
2025-09-24 14.03 14.43 13.44 13.48 0.1M
2025-09-23 14.44 14.45 13.89 13.93 0.1M
2025-09-22 13.12 14.24 13.02 14.16 0.1M
2025-09-19 13.67 13.75 12.98 13.23 0.2M
2025-09-18 13.29 13.69 13.29 13.63 0.1M
2025-09-17 13.35 13.82 13.11 13.14 0.1M
2025-09-16 13.30 13.52 13.14 13.35 0.1M
2025-09-15 13.39 13.52 13.11 13.29 0.1M
2025-09-12 13.55 13.61 13.23 13.36 0.1M
2025-09-11 12.90 13.49 12.90 13.49 0.1M
2025-09-10 13.47 13.83 12.90 12.90 0.1M
2025-09-09 13.15 13.60 13.10 13.43 0.1M
2025-09-08 13.27 14.29 12.88 13.15 0.2M
2025-09-05 12.74 13.10 12.45 12.88 0.1M
2025-09-04 12.01 12.78 11.93 12.73 0.1M
2025-09-03 12.33 12.57 12.03 12.03 0.1M
2025-09-02 12.30 12.81 12.02 12.35 0.1M
2025-08-29 12.49 12.92 12.47 12.85 0.1M
2025-08-28 12.40 12.71 12.29 12.46 0.0M
2025-08-27 12.08 12.63 12.03 12.28 0.0M
2025-08-26 11.91 12.30 11.91 12.18 0.1M
2025-08-25 12.60 12.63 11.80 11.97 0.1M
2025-08-22 11.82 12.74 11.76 12.60 0.1M
2025-08-21 11.54 11.91 11.54 11.83 0.1M
2025-08-20 11.37 11.65 11.08 11.61 0.1M
2025-08-19 11.26 11.67 11.14 11.30 0.1M
2025-08-18 10.90 11.28 10.58 11.25 0.2M
2025-08-15 11.19 11.30 10.75 10.88 0.1M
2025-08-14 10.92 11.33 10.71 11.18 0.1M
2025-08-13 10.71 11.25 10.68 11.04 0.1M
2025-08-12 10.29 10.69 10.10 10.57 0.2M
2025-08-11 10.31 10.74 10.11 10.26 0.1M
2025-08-08 11.03 11.30 9.91 10.10 0.5M
2025-08-07 12.26 12.52 11.50 11.66 0.1M
2025-08-06 12.37 12.60 11.98 12.02 0.1M
2025-08-05 12.79 12.85 12.19 12.41 0.1M
2025-08-04 12.12 12.70 11.97 12.66 0.1M
2025-08-01 12.40 12.75 11.85 11.88 0.1M
2025-07-31 12.93 13.46 12.72 12.81 0.1M
2025-07-30 12.65 13.42 12.50 12.88 0.2M
2025-07-29 13.55 13.55 12.48 12.62 0.1M
2025-07-28 14.64 14.95 13.00 13.33 0.2M
2025-07-25 13.44 15.00 13.40 14.51 0.3M
2025-07-24 13.15 13.56 12.52 13.10 0.1M
2025-07-23 12.19 12.74 12.17 12.67 0.1M
2025-07-22 12.30 12.53 12.11 12.16 0.1M
2025-07-21 12.45 12.88 11.92 12.32 0.1M
2025-07-18 12.40 12.60 12.05 12.30 0.1M
2025-07-17 11.84 12.50 11.75 12.25 0.1M
2025-07-16 11.52 11.75 11.27 11.71 0.1M
2025-07-15 11.59 11.90 11.34 11.40 0.1M
2025-07-14 11.72 11.95 11.46 11.59 0.1M
2025-07-11 12.10 12.10 11.68 11.72 0.1M
2025-07-10 12.20 12.38 11.75 12.10 0.1M
2025-07-09 12.38 12.50 11.98 12.20 0.0M
2025-07-08 11.74 12.56 11.57 12.33 0.1M
2025-07-07 12.10 12.16 11.55 11.63 0.1M
2025-07-03 11.88 12.25 11.77 12.19 0.1M
2025-07-02 11.72 12.00 11.58 11.81 0.1M
2025-07-01 11.66 12.17 11.53 11.77 0.1M
2025-06-30 11.70 12.00 11.53 11.65 0.1M
2025-06-27 11.78 11.99 11.43 11.50 0.2M
2025-06-26 12.23 12.31 11.69 11.84 0.1M
2025-06-25 12.13 12.60 12.04 12.12 0.1M
2025-06-24 11.79 12.04 11.79 11.96 0.0M
2025-06-23 11.81 11.95 11.27 11.62 0.0M
2025-06-20 11.90 12.32 11.62 11.81 0.1M
2025-06-18 12.13 12.13 11.52 11.66 0.0M
2025-06-17 11.57 12.17 11.27 12.15 0.1M
2025-06-16 11.48 11.85 11.46 11.65 0.1M
2025-06-13 11.90 11.90 11.33 11.35 0.1M
2025-06-12 12.05 12.28 11.92 12.07 0.1M
2025-06-11 12.34 12.57 12.18 12.23 0.1M
2025-06-10 12.43 12.43 12.00 12.28 0.1M
2025-06-09 12.83 12.85 12.31 12.40 0.0M
2025-06-06 12.62 12.95 12.45 12.67 0.1M
2025-06-05 12.77 12.87 12.16 12.32 0.1M
2025-06-04 12.37 12.83 12.37 12.77 0.1M
2025-06-03 12.07 12.67 11.97 12.37 0.1M
2025-06-02 12.22 12.35 11.57 11.93 0.1M
2025-05-30 12.27 12.38 12.06 12.22 0.1M
2025-05-29 12.93 13.00 12.28 12.32 0.1M
2025-05-28 12.86 13.01 12.41 12.55 0.1M
2025-05-27 12.57 12.79 12.23 12.74 0.1M
2025-05-23 12.05 12.69 12.05 12.15 0.1M
2025-05-22 12.11 12.70 12.04 12.50 0.1M
2025-05-21 12.66 12.89 12.08 12.20 0.1M
2025-05-20 12.94 13.09 12.69 12.81 0.1M
2025-05-19 13.56 13.56 12.91 13.03 0.2M
2025-05-16 13.02 13.94 12.96 13.59 0.1M
2025-05-15 13.64 13.74 12.76 13.01 0.1M
2025-05-14 14.16 14.43 13.35 13.72 0.1M
2025-05-13 13.10 14.15 12.93 14.05 0.2M
2025-05-12 13.09 13.68 12.47 12.90 0.1M
2025-05-09 11.94 12.57 11.71 12.46 0.1M
2025-05-08 11.38 12.60 11.38 11.92 0.1M
2025-05-07 11.94 12.09 11.17 11.22 0.2M
2025-05-06 11.57 12.39 11.57 11.92 0.1M
2025-05-05 11.78 12.44 11.51 12.01 0.1M
2025-05-02 11.12 12.14 10.91 11.90 0.1M
2025-05-01 10.96 11.50 10.51 11.08 0.2M
2025-04-30 9.51 12.40 9.50 10.85 0.3M
2025-04-29 12.13 12.75 11.82 11.97 0.2M
2025-04-28 12.23 12.49 11.72 12.11 0.1M
2025-04-25 11.78 12.38 11.66 12.22 0.1M
2025-04-24 11.49 12.05 11.39 11.93 0.1M
2025-04-23 11.44 12.00 10.95 11.49 0.1M
2025-04-22 11.08 11.47 10.82 10.92 0.1M
2025-04-21 11.15 11.15 10.49 10.94 0.1M
2025-04-17 11.57 11.57 11.21 11.30 0.1M
2025-04-16 11.32 11.96 11.22 11.54 0.1M
2025-04-15 11.29 11.63 11.15 11.57 0.1M
2025-04-14 11.48 11.48 10.85 11.29 0.1M
2025-04-11 10.84 11.35 10.78 11.12 0.1M
2025-04-10 11.20 11.23 10.48 10.93 0.1M
2025-04-09 9.78 11.89 9.69 11.78 0.2M
2025-04-08 10.87 11.01 9.56 9.95 0.1M
2025-04-07 9.25 11.04 8.91 10.26 0.2M
2025-04-04 10.37 10.85 9.55 9.97 0.3M
2025-04-03 11.00 11.49 10.66 11.11 0.1M
2025-04-02 11.00 11.91 10.86 11.88 0.1M
2025-04-01 11.04 11.36 10.55 11.29 0.1M
2025-03-31 10.70 11.36 10.63 11.10 0.1M
2025-03-28 11.64 11.64 10.89 11.26 0.1M
2025-03-27 11.68 12.36 11.53 11.54 0.1M
2025-03-26 11.62 11.80 11.19 11.77 0.3M
2025-03-25 12.12 12.50 11.64 11.75 0.1M
2025-03-24 12.05 12.82 11.90 12.18 0.2M
2025-03-21 11.20 11.60 10.91 11.39 0.3M
2025-03-20 11.68 11.81 11.27 11.49 0.2M
2025-03-19 11.24 12.38 11.10 11.70 0.3M
2025-03-18 12.61 12.61 11.20 11.22 0.2M
2025-03-17 11.43 12.65 11.33 12.60 0.1M
2025-03-14 11.46 11.89 11.10 11.34 0.2M
2025-03-13 11.07 12.01 10.58 10.97 0.7M
2025-03-12 12.44 12.87 12.19 12.71 0.2M
2025-03-11 11.77 12.49 11.61 12.08 0.2M
2025-03-10 12.17 12.60 11.47 11.75 0.2M
2025-03-07 11.91 12.83 11.70 12.61 0.1M
2025-03-06 12.14 12.74 11.69 11.89 0.1M
2025-03-05 12.62 12.83 12.00 12.51 0.1M
2025-03-04 11.95 12.97 11.73 12.59 0.2M
2025-03-03 13.29 13.67 12.07 12.18 0.1M
2025-02-28 12.98 13.43 12.57 13.01 0.2M
2025-02-27 14.19 14.21 13.07 13.12 0.1M
2025-02-26 13.56 14.48 13.56 14.19 0.2M
2025-02-25 14.27 14.46 12.91 13.37 0.3M
2025-02-24 15.34 15.46 14.20 14.40 0.1M
2025-02-21 16.32 16.50 15.11 15.21 0.2M
2025-02-20 16.31 16.44 15.53 16.02 0.2M
2025-02-19 16.89 17.29 16.36 16.43 0.1M
2025-02-18 17.22 17.23 16.59 17.05 0.1M
2025-02-14 17.96 17.96 16.86 17.25 0.2M
2025-02-13 18.28 18.35 17.63 17.94 0.1M
2025-02-12 17.93 18.45 17.93 18.20 0.1M
2025-02-11 18.24 18.64 17.91 18.41 0.1M
2025-02-10 19.13 19.43 18.36 18.65 0.1M
2025-02-07 19.48 20.01 18.78 18.92 0.1M
2025-02-06 20.28 20.57 19.27 19.45 0.1M
2025-02-05 20.14 20.53 19.91 20.27 0.2M
2025-02-04 18.64 20.10 18.61 20.00 0.2M
2025-02-03 18.16 19.11 18.12 18.79 0.2M
2025-01-31 19.37 19.71 18.75 18.94 0.2M
2025-01-30 18.62 19.42 18.58 19.29 0.1M
2025-01-29 18.50 18.63 18.13 18.51 0.1M
2025-01-28 18.79 18.81 17.81 18.63 0.2M
2025-01-27 18.07 18.69 17.50 18.47 0.2M
2025-01-24 17.75 18.39 17.72 18.09 0.1M
2025-01-23 17.79 18.51 17.60 17.75 0.2M
2025-01-22 18.28 18.40 17.55 18.13 0.2M
2025-01-21 17.55 18.36 17.55 18.18 0.3M
2025-01-17 16.62 17.35 16.20 17.22 0.2M
2025-01-16 16.22 16.71 15.91 16.05 0.2M
2025-01-15 15.85 16.27 15.40 16.22 0.2M
2025-01-14 15.05 15.33 14.68 15.26 0.1M
2025-01-13 14.60 15.19 14.41 14.78 0.2M
2025-01-10 13.75 15.37 13.61 15.03 0.4M
2025-01-08 15.26 15.70 14.05 14.11 0.3M
2025-01-07 16.16 16.48 15.04 15.53 0.3M
2025-01-06 15.84 16.15 15.25 15.39 0.2M
2025-01-03 15.68 16.11 15.31 15.60 0.2M
2025-01-02 15.54 16.19 15.20 15.51 0.2M