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
2024-12-31 15.90 15.90 14.56 15.21 0.3M
2024-12-30 16.01 16.01 15.15 15.62 0.2M
2024-12-27 17.40 17.44 15.66 16.11 0.3M
2024-12-26 16.67 17.40 16.53 17.38 0.2M
2024-12-24 16.70 17.00 16.24 16.86 0.1M
2024-12-23 17.77 18.00 16.35 16.60 0.2M
2024-12-20 16.22 17.85 16.22 17.45 0.4M
2024-12-19 16.97 17.31 16.02 16.66 0.3M
2024-12-18 17.20 18.37 16.18 16.40 0.5M
2024-12-17 17.50 17.65 16.62 17.13 0.3M
2024-12-16 17.05 17.41 16.62 17.17 0.4M
2024-12-13 18.21 18.64 16.78 16.92 0.6M
2024-12-12 18.80 19.19 17.93 18.31 0.2M
2024-12-11 19.70 19.70 18.59 18.76 0.3M
2024-12-10 20.37 20.50 18.80 19.26 0.6M
2024-12-09 22.60 22.62 20.22 20.39 0.4M
2024-12-06 21.26 22.41 20.22 22.20 0.5M
2024-12-05 22.98 23.12 20.25 20.70 1.9M
2024-12-04 26.00 27.41 25.84 27.16 0.2M
2024-12-03 27.93 27.93 25.52 25.80 0.2M
2024-12-02 26.98 28.50 26.98 27.92 0.2M
2024-11-29 27.20 28.34 26.63 26.92 0.1M
2024-11-27 26.52 27.94 26.14 26.80 0.2M
2024-11-26 26.23 27.02 25.78 26.29 0.1M
2024-11-25 28.08 28.18 26.09 26.48 0.1M
2024-11-22 25.56 27.26 24.69 27.23 0.2M
2024-11-21 25.35 26.22 24.56 25.24 0.1M
2024-11-20 25.79 25.90 24.77 25.01 0.1M
2024-11-19 25.33 26.15 24.62 25.58 0.1M
2024-11-18 25.64 26.74 25.45 25.73 0.2M
2024-11-15 26.11 26.41 24.85 25.51 0.2M
2024-11-14 26.50 27.63 25.15 26.16 0.3M
2024-11-13 28.69 29.40 26.21 26.43 0.3M
2024-11-12 33.01 33.37 28.13 28.63 0.5M
2024-11-11 34.00 34.85 32.39 33.64 0.3M
2024-11-08 27.19 32.62 23.99 31.74 0.6M
2024-11-07 26.15 28.28 26.15 27.03 0.2M
2024-11-06 23.62 26.25 23.24 25.92 0.2M
2024-11-05 21.76 23.04 21.76 22.75 0.1M
2024-11-04 21.33 22.54 21.15 21.71 0.1M
2024-11-01 21.53 22.08 21.20 21.42 0.1M
2024-10-31 22.10 22.16 20.96 21.30 0.1M
2024-10-30 22.48 23.00 22.17 22.35 0.1M
2024-10-29 22.37 23.14 22.35 22.73 0.1M
2024-10-28 23.00 23.42 22.15 22.45 0.1M
2024-10-25 23.14 23.99 22.37 22.75 0.1M
2024-10-24 24.00 24.45 22.92 22.99 0.1M
2024-10-23 24.50 24.61 23.01 23.33 0.2M
2024-10-22 27.87 28.29 24.55 24.77 0.3M
2024-10-21 25.80 29.25 25.77 27.85 0.4M
2024-10-18 24.73 25.82 24.37 25.72 0.2M
2024-10-17 25.80 26.01 24.15 24.26 0.1M
2024-10-16 25.64 26.09 24.84 25.57 0.1M
2024-10-15 23.38 25.50 22.79 25.31 0.2M
2024-10-14 23.46 23.64 23.07 23.47 0.0M
2024-10-11 21.90 23.35 21.90 23.29 0.1M
2024-10-10 21.92 22.34 21.41 22.10 0.1M
2024-10-09 21.80 22.55 21.30 22.39 0.1M
2024-10-08 22.84 23.73 21.40 21.79 0.2M
2024-10-07 23.25 23.45 22.41 22.84 0.1M
2024-10-04 22.44 23.45 21.77 23.38 0.1M
2024-10-03 22.11 22.48 21.40 21.72 0.1M
2024-10-02 22.47 22.92 22.02 22.38 0.1M
2024-10-01 23.78 23.96 21.90 22.83 0.2M
2024-09-30 24.10 26.70 22.64 22.85 0.3M
2024-09-27 23.58 24.25 23.27 23.66 0.1M
2024-09-26 23.85 23.85 22.62 23.36 0.1M
2024-09-25 23.48 24.01 23.14 23.40 0.1M
2024-09-24 23.66 23.80 22.85 23.58 0.1M
2024-09-23 25.30 25.30 22.75 23.57 0.2M
2024-09-20 23.43 25.50 23.43 25.30 0.3M
2024-09-19 22.38 24.54 21.90 23.43 0.2M
2024-09-18 20.75 22.50 20.40 21.38 0.1M
2024-09-17 22.63 22.81 20.70 20.80 0.1M
2024-09-16 22.57 22.78 21.83 22.26 0.1M
2024-09-13 21.41 22.89 21.41 22.50 0.2M
2024-09-12 20.64 21.40 20.35 21.04 0.1M
2024-09-11 19.97 20.69 19.68 20.48 0.1M
2024-09-10 19.72 20.02 19.10 20.02 0.1M
2024-09-09 19.91 20.33 19.09 19.28 0.1M
2024-09-06 20.82 21.01 19.20 19.62 0.1M
2024-09-05 20.94 21.35 20.25 20.90 0.1M
2024-09-04 21.11 21.89 20.51 20.94 0.1M
2024-09-03 24.08 24.08 21.17 21.55 0.2M
2024-08-30 24.04 24.97 23.52 24.21 0.1M
2024-08-29 22.69 24.62 22.33 23.93 0.2M
2024-08-28 23.61 23.73 21.54 22.32 0.3M
2024-08-27 24.96 25.25 23.00 23.99 0.2M
2024-08-26 23.59 25.34 22.78 25.00 0.3M
2024-08-23 22.07 23.56 22.02 23.43 0.1M
2024-08-22 22.76 22.76 21.61 21.70 0.1M
2024-08-21 21.96 23.00 21.91 22.78 0.1M
2024-08-20 23.28 23.96 21.27 21.74 0.2M
2024-08-19 22.27 23.47 21.66 23.40 0.1M
2024-08-16 22.51 23.96 22.09 22.33 0.1M
2024-08-15 22.68 23.25 21.95 22.82 0.1M
2024-08-14 22.98 23.21 21.68 22.08 0.1M
2024-08-13 21.49 23.20 21.49 22.79 0.1M
2024-08-12 21.43 21.88 21.00 21.45 0.1M
2024-08-09 21.28 22.21 21.07 21.55 0.1M
2024-08-08 20.55 21.36 19.76 21.27 0.1M
2024-08-07 21.73 22.16 19.72 20.04 0.1M
2024-08-06 21.11 21.50 20.02 21.02 0.1M
2024-08-05 19.65 21.43 18.18 20.35 0.2M
2024-08-02 22.82 22.99 21.66 22.53 0.2M
2024-08-01 25.03 25.70 22.13 23.69 0.4M
2024-07-31 25.00 26.31 25.00 25.03 0.2M
2024-07-30 27.00 27.02 24.23 24.50 0.3M
2024-07-29 27.50 29.30 26.64 27.00 0.7M
2024-07-26 22.10 27.31 21.56 27.15 1.4M
2024-07-25 19.61 20.17 19.04 19.64 0.2M
2024-07-24 21.38 21.44 19.32 19.35 0.2M
2024-07-23 21.35 23.00 21.35 21.95 0.2M
2024-07-22 20.71 21.37 20.25 21.33 0.1M
2024-07-19 21.03 22.09 20.15 20.45 0.2M
2024-07-18 20.98 22.20 20.60 21.05 0.2M
2024-07-17 22.10 22.49 20.52 20.86 0.2M
2024-07-16 23.10 23.84 22.26 22.59 0.2M
2024-07-15 21.19 22.93 21.06 22.91 0.2M
2024-07-12 19.11 20.94 18.47 20.81 0.2M
2024-07-11 20.24 20.24 18.51 19.08 0.3M
2024-07-10 21.10 21.55 19.24 19.75 0.3M
2024-07-09 20.94 22.60 20.25 20.98 0.5M
2024-07-08 19.38 21.26 19.35 20.97 0.3M
2024-07-05 21.20 21.29 19.12 19.36 0.3M
2024-07-03 20.00 21.60 19.85 21.26 0.2M
2024-07-02 18.55 20.38 18.40 19.79 0.3M
2024-07-01 17.85 18.51 17.16 18.34 0.2M
2024-06-28 17.18 17.73 16.70 17.61 1.2M
2024-06-27 17.60 18.25 16.86 17.18 0.2M
2024-06-26 16.98 18.00 16.56 17.57 0.2M
2024-06-25 17.90 18.37 16.91 17.01 0.2M
2024-06-24 18.74 19.00 16.98 17.71 0.2M
2024-06-21 18.18 19.34 17.88 18.64 0.3M
2024-06-20 17.76 18.90 17.31 18.06 0.2M
2024-06-18 19.19 19.25 17.69 18.26 0.4M
2024-06-17 19.70 20.63 19.12 19.49 0.2M
2024-06-14 20.42 20.62 19.14 19.70 0.3M
2024-06-13 21.46 22.40 20.20 20.42 0.2M
2024-06-12 22.32 23.47 20.95 21.54 0.3M
2024-06-11 20.75 21.66 20.01 21.59 0.2M
2024-06-10 21.08 22.05 20.50 20.78 0.3M
2024-06-07 22.25 22.69 21.04 21.37 0.2M
2024-06-06 22.81 23.71 22.14 22.58 0.2M
2024-06-05 20.73 24.37 20.73 23.36 0.3M
2024-06-04 21.88 23.00 20.61 20.79 0.4M
2024-06-03 23.75 23.75 21.85 22.12 0.2M
2024-05-31 24.05 24.10 21.50 24.00 0.3M
2024-05-30 26.05 26.12 23.23 23.75 0.3M
2024-05-29 23.28 26.16 23.28 25.59 0.5M
2024-05-28 23.98 24.95 23.00 24.00 0.3M
2024-05-24 20.91 24.24 20.91 23.98 0.2M
2024-05-23 22.54 22.94 19.67 20.83 0.3M
2024-05-22 24.21 24.69 21.80 22.00 0.3M
2024-05-21 25.37 25.37 22.76 24.21 0.3M
2024-05-20 22.42 25.59 22.21 25.18 0.5M
2024-05-17 20.69 22.27 20.69 22.00 0.2M
2024-05-16 21.29 21.35 20.21 20.62 0.2M
2024-05-15 21.00 21.40 20.35 21.20 0.2M
2024-05-14 19.75 21.49 19.32 20.13 0.2M
2024-05-13 17.97 20.58 17.62 19.59 0.3M
2024-05-10 18.32 18.68 17.46 17.61 0.2M
2024-05-09 18.70 19.26 18.01 18.12 0.2M
2024-05-08 18.88 19.20 18.18 18.68 0.1M
2024-05-07 20.01 20.61 17.84 19.09 0.4M
2024-05-06 18.65 22.02 18.55 20.02 0.6M
2024-05-03 17.74 19.70 17.51 18.45 0.4M
2024-05-02 15.90 17.49 15.80 17.37 0.4M
2024-05-01 15.21 16.43 15.20 15.48 0.2M
2024-04-30 15.50 16.35 15.03 15.60 0.2M
2024-04-29 14.10 16.77 14.10 15.63 0.4M
2024-04-26 14.74 15.00 14.05 14.29 0.1M
2024-04-25 14.05 15.03 13.75 14.85 0.4M
2024-04-24 16.18 16.22 14.28 14.43 0.5M
2024-04-23 11.90 13.84 11.90 13.48 0.3M
2024-04-22 11.76 12.52 11.25 11.85 0.3M
2024-04-19 12.88 13.69 12.34 12.47 0.2M
2024-04-18 12.46 13.75 12.07 13.01 0.2M
2024-04-17 13.11 13.39 11.90 12.46 0.1M
2024-04-16 13.13 13.38 12.53 13.08 0.1M
2024-04-15 13.78 14.16 12.70 13.31 0.2M
2024-04-12 14.76 14.85 13.28 13.77 0.2M
2024-04-11 13.00 15.31 12.53 14.74 0.4M
2024-04-10 12.05 13.34 12.04 13.06 0.4M
2024-04-09 9.51 12.84 9.47 12.07 0.7M
2024-04-08 9.05 9.69 8.44 9.37 0.1M
2024-04-05 9.89 9.89 9.05 9.15 0.1M
2024-04-04 10.17 10.42 9.69 9.83 0.1M
2024-04-03 9.35 10.29 9.25 10.10 0.1M
2024-04-02 9.50 9.64 9.13 9.50 0.1M
2024-04-01 10.11 10.24 9.35 9.63 0.2M
2024-03-28 10.30 10.30 9.58 10.01 0.1M
2024-03-27 10.33 10.59 9.81 10.25 0.1M
2024-03-26 11.02 11.02 10.30 10.43 0.1M
2024-03-25 10.86 11.35 10.75 10.92 0.2M
2024-03-22 10.82 11.07 10.00 10.76 0.2M
2024-03-21 10.25 11.10 10.21 10.79 0.3M
2024-03-20 9.42 10.25 9.40 10.15 0.1M
2024-03-19 9.00 9.49 8.81 9.49 0.1M
2024-03-18 8.75 9.13 8.51 9.03 0.1M
2024-03-15 8.24 8.95 8.14 8.75 0.1M
2024-03-14 8.62 9.18 8.02 8.33 0.1M
2024-03-13 8.60 9.00 8.40 8.63 0.1M
2024-03-12 8.70 8.80 8.40 8.59 0.1M
2024-03-11 8.10 9.25 7.88 8.70 0.2M
2024-03-08 8.17 8.18 7.84 8.10 0.1M
2024-03-07 8.40 8.40 7.69 8.13 0.3M
2024-03-06 7.24 7.59 6.58 6.93 0.2M
2024-03-05 7.97 8.05 6.61 6.74 0.1M
2024-03-04 7.61 7.99 7.56 7.92 0.1M
2024-03-01 7.41 7.65 7.18 7.50 0.1M
2024-02-29 7.19 7.50 6.91 7.32 0.1M
2024-02-28 6.82 7.20 6.61 7.05 0.1M
2024-02-27 6.86 7.32 6.80 6.85 0.1M
2024-02-26 6.30 6.94 6.30 6.74 0.0M
2024-02-23 5.99 6.33 5.89 6.30 0.0M
2024-02-22 5.82 5.99 5.68 5.93 0.0M
2024-02-21 5.85 5.93 5.64 5.64 0.0M
2024-02-20 5.95 5.95 5.79 5.90 0.0M
2024-02-16 5.70 6.10 5.63 6.00 0.0M
2024-02-15 5.39 5.72 5.33 5.70 0.0M
2024-02-14 5.40 5.41 5.25 5.31 0.0M
2024-02-13 5.35 5.40 5.11 5.27 0.0M
2024-02-12 5.39 5.58 5.33 5.51 0.0M
2024-02-09 5.23 5.58 4.99 5.33 0.0M
2024-02-08 4.72 5.20 4.52 5.11 0.0M
2024-02-07 4.95 5.00 4.66 4.67 0.0M
2024-02-06 5.21 5.23 4.85 4.87 0.0M
2024-02-05 5.28 5.28 5.17 5.17 0.0M
2024-02-02 5.48 5.48 5.16 5.27 0.0M
2024-02-01 5.26 5.42 5.12 5.42 0.0M
2024-01-31 5.08 5.34 4.87 5.25 0.0M
2024-01-30 5.15 5.25 5.04 5.14 0.0M
2024-01-29 5.29 5.32 5.11 5.19 0.0M
2024-01-26 5.10 5.34 5.10 5.27 0.0M
2024-01-25 5.13 5.18 5.02 5.05 0.0M
2024-01-24 5.20 5.30 5.02 5.13 0.0M
2024-01-23 5.22 5.27 5.15 5.15 0.0M
2024-01-22 5.25 5.29 5.03 5.21 0.0M
2024-01-19 5.30 5.39 5.02 5.15 0.1M
2024-01-18 5.30 5.40 5.20 5.27 0.0M
2024-01-17 5.06 5.37 5.03 5.24 0.0M
2024-01-16 5.02 5.11 5.00 5.06 0.0M
2024-01-12 4.60 4.99 4.60 4.99 0.0M
2024-01-11 4.64 4.67 4.60 4.60 0.0M
2024-01-10 4.67 4.67 4.59 4.64 0.0M
2024-01-09 4.56 4.70 4.56 4.62 0.0M
2024-01-08 4.54 4.64 4.54 4.64 0.0M
2024-01-05 4.98 5.00 4.52 4.52 0.0M
2024-01-04 4.70 4.99 4.70 4.93 0.0M
2024-01-03 4.91 4.93 4.61 4.65 0.0M
2024-01-02 5.34 5.34 4.75 4.81 0.0M