reAlpha Tech Corp (AIRE)

AIRE
🏛️ 미국 →
0.85
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 0.88 0.95 0.80 0.85 11.6M
2025-09-25 0.92 1.02 0.80 0.91 21.3M
2025-09-24 0.75 0.99 0.73 0.95 26.4M
2025-09-23 0.86 0.91 0.67 0.70 22.1M
2025-09-22 0.87 0.94 0.81 0.93 12.8M
2025-09-19 1.15 1.16 0.76 0.99 37.5M
2025-09-18 1.27 1.30 1.05 1.12 28.8M
2025-09-17 1.22 1.42 1.16 1.25 42.2M
2025-09-16 1.28 1.33 1.15 1.27 19.0M
2025-09-15 1.45 1.55 1.13 1.29 63.1M
2025-09-12 1.44 1.80 1.32 1.45 105.1M
2025-09-11 0.87 1.37 0.81 1.23 169.7M
2025-09-10 0.55 0.79 0.53 0.70 78.9M
2025-09-09 0.50 0.53 0.48 0.50 13.5M
2025-09-08 0.45 0.58 0.44 0.47 38.8M
2025-09-05 0.40 0.42 0.38 0.41 6.7M
2025-09-04 0.38 0.41 0.37 0.38 5.8M
2025-09-03 0.42 0.43 0.39 0.40 9.1M
2025-09-02 0.40 0.43 0.39 0.42 7.5M
2025-08-29 0.46 0.47 0.39 0.39 25.2M
2025-08-28 0.37 0.41 0.35 0.39 12.4M
2025-08-27 0.37 0.39 0.34 0.35 8.4M
2025-08-26 0.38 0.42 0.36 0.37 7.7M
2025-08-25 0.39 0.44 0.34 0.40 19.9M
2025-08-22 0.32 0.38 0.32 0.37 7.8M
2025-08-21 0.33 0.35 0.31 0.33 4.8M
2025-08-20 0.35 0.36 0.33 0.34 2.5M
2025-08-19 0.37 0.39 0.35 0.36 4.2M
2025-08-18 0.38 0.41 0.36 0.39 5.8M
2025-08-15 0.39 0.40 0.36 0.38 7.7M
2025-08-14 0.41 0.45 0.36 0.36 48.8M
2025-08-13 0.33 0.36 0.33 0.36 2.9M
2025-08-12 0.33 0.34 0.33 0.33 2.5M
2025-08-11 0.35 0.36 0.33 0.34 3.1M
2025-08-08 0.35 0.37 0.33 0.34 3.0M
2025-08-07 0.35 0.36 0.33 0.34 3.5M
2025-08-06 0.36 0.38 0.35 0.36 2.5M
2025-08-05 0.37 0.39 0.36 0.37 3.1M
2025-08-04 0.39 0.41 0.35 0.39 4.9M
2025-08-01 0.36 0.39 0.36 0.37 3.8M
2025-07-31 0.38 0.41 0.36 0.37 4.2M
2025-07-30 0.38 0.45 0.38 0.40 10.3M
2025-07-29 0.37 0.39 0.35 0.37 6.9M
2025-07-28 0.45 0.45 0.41 0.42 8.1M
2025-07-25 0.47 0.50 0.40 0.42 18.1M
2025-07-24 0.44 0.57 0.41 0.45 171.9M
2025-07-23 0.39 0.40 0.35 0.36 35.6M
2025-07-22 0.51 0.51 0.37 0.45 63.8M
2025-07-21 0.27 0.98 0.25 0.85 790.3M
2025-07-18 0.17 0.23 0.16 0.19 68.7M
2025-07-17 0.15 0.16 0.14 0.16 30.0M
2025-07-16 0.21 0.22 0.19 0.20 4.6M
2025-07-15 0.24 0.25 0.22 0.22 2.8M
2025-07-14 0.25 0.26 0.24 0.24 1.1M
2025-07-11 0.26 0.27 0.25 0.26 0.9M
2025-07-10 0.26 0.26 0.24 0.26 1.0M
2025-07-09 0.25 0.27 0.24 0.27 1.5M
2025-07-08 0.27 0.28 0.26 0.27 1.7M
2025-07-07 0.29 0.29 0.26 0.27 2.5M
2025-07-03 0.33 0.34 0.28 0.28 40.9M
2025-07-02 0.31 0.33 0.31 0.32 9.0M
2025-07-01 0.31 0.34 0.31 0.32 0.3M
2025-06-30 0.34 0.34 0.30 0.31 0.6M
2025-06-27 0.33 0.34 0.31 0.31 0.4M
2025-06-26 0.34 0.34 0.33 0.33 0.2M
2025-06-25 0.34 0.35 0.34 0.34 0.2M
2025-06-24 0.33 0.36 0.33 0.34 0.2M
2025-06-23 0.36 0.36 0.31 0.33 0.5M
2025-06-20 0.37 0.38 0.36 0.36 0.5M
2025-06-18 0.39 0.40 0.35 0.37 0.6M
2025-06-17 0.42 0.42 0.39 0.39 0.4M
2025-06-16 0.42 0.44 0.38 0.43 0.4M
2025-06-13 0.47 0.49 0.40 0.42 1.0M
2025-06-12 0.44 0.47 0.44 0.46 0.5M
2025-06-11 0.48 0.48 0.43 0.44 0.4M
2025-06-10 0.50 0.51 0.47 0.49 0.3M
2025-06-09 0.47 0.50 0.45 0.50 0.4M
2025-06-06 0.47 0.47 0.46 0.47 0.2M
2025-06-05 0.49 0.50 0.46 0.47 0.2M
2025-06-04 0.48 0.52 0.48 0.49 0.3M
2025-06-03 0.46 0.50 0.46 0.50 0.3M
2025-06-02 0.47 0.47 0.44 0.47 0.3M
2025-05-30 0.49 0.49 0.45 0.45 0.3M
2025-05-29 0.47 0.50 0.46 0.49 0.4M
2025-05-28 0.49 0.49 0.46 0.47 0.5M
2025-05-27 0.51 0.51 0.48 0.48 0.5M
2025-05-23 0.51 0.53 0.50 0.51 0.4M
2025-05-22 0.52 0.53 0.45 0.53 0.6M
2025-05-21 0.52 0.54 0.49 0.51 0.8M
2025-05-20 0.53 0.54 0.52 0.54 0.9M
2025-05-19 0.56 0.57 0.55 0.55 1.0M
2025-05-16 0.62 0.64 0.53 0.58 34.0M
2025-05-15 0.64 0.72 0.63 0.70 1.3M
2025-05-14 0.61 0.65 0.60 0.63 0.7M
2025-05-13 0.58 0.61 0.57 0.61 0.1M
2025-05-12 0.62 0.62 0.58 0.58 0.1M
2025-05-09 0.62 0.63 0.56 0.58 0.3M
2025-05-08 0.63 0.63 0.60 0.62 0.1M
2025-05-07 0.61 0.63 0.61 0.62 0.1M
2025-05-06 0.61 0.63 0.61 0.62 0.1M
2025-05-05 0.65 0.65 0.62 0.62 0.1M
2025-05-02 0.64 0.65 0.64 0.64 0.1M
2025-05-01 0.63 0.66 0.63 0.64 0.1M
2025-04-30 0.65 0.65 0.64 0.65 0.0M
2025-04-29 0.65 0.65 0.63 0.64 0.0M
2025-04-28 0.64 0.65 0.63 0.65 0.1M
2025-04-25 0.67 0.67 0.64 0.65 0.1M
2025-04-24 0.65 0.66 0.65 0.66 0.1M
2025-04-23 0.64 0.66 0.62 0.65 0.1M
2025-04-22 0.60 0.64 0.60 0.62 0.1M
2025-04-21 0.64 0.64 0.60 0.62 0.0M
2025-04-17 0.63 0.67 0.63 0.66 0.0M
2025-04-16 0.73 0.75 0.60 0.64 0.3M
2025-04-15 0.70 0.85 0.68 0.74 0.4M
2025-04-14 0.70 0.70 0.68 0.69 0.1M
2025-04-11 0.61 0.68 0.61 0.67 0.1M
2025-04-10 0.58 0.64 0.58 0.60 0.2M
2025-04-09 0.55 0.68 0.51 0.62 1.5M
2025-04-08 0.60 0.61 0.55 0.56 0.4M
2025-04-07 0.69 0.69 0.58 0.58 1.1M
2025-04-04 1.02 1.06 1.00 1.04 0.1M
2025-04-03 1.08 1.11 1.03 1.07 0.2M
2025-04-02 1.12 1.14 1.08 1.10 0.1M
2025-04-01 1.08 1.13 1.06 1.10 0.1M
2025-03-31 1.15 1.15 1.07 1.09 0.1M
2025-03-28 1.17 1.25 1.12 1.18 0.1M
2025-03-27 1.27 1.31 1.17 1.17 0.2M
2025-03-26 1.31 1.34 1.26 1.28 0.1M
2025-03-25 1.29 1.39 1.27 1.39 0.2M
2025-03-24 1.40 1.43 1.27 1.27 0.2M
2025-03-21 1.32 1.39 1.28 1.33 0.1M
2025-03-20 1.27 1.39 1.27 1.34 0.1M
2025-03-19 1.27 1.27 1.25 1.26 0.1M
2025-03-18 1.26 1.35 1.25 1.25 0.0M
2025-03-17 1.28 1.32 1.25 1.29 0.1M
2025-03-14 1.30 1.33 1.28 1.28 0.1M
2025-03-13 1.33 1.33 1.24 1.28 0.0M
2025-03-12 1.28 1.31 1.23 1.26 0.1M
2025-03-11 1.35 1.36 1.25 1.25 0.1M
2025-03-10 1.39 1.47 1.31 1.31 0.2M
2025-03-07 1.35 1.45 1.35 1.42 0.1M
2025-03-06 1.36 1.50 1.34 1.35 0.1M
2025-03-05 1.31 1.38 1.31 1.36 0.1M
2025-03-04 1.31 1.33 1.28 1.31 0.2M
2025-03-03 1.53 1.54 1.40 1.40 0.4M
2025-02-28 1.69 1.69 1.42 1.44 0.3M
2025-02-27 1.69 1.81 1.69 1.70 0.1M
2025-02-26 1.71 1.75 1.68 1.69 0.1M
2025-02-25 1.65 1.71 1.65 1.67 0.2M
2025-02-24 1.80 1.86 1.65 1.66 0.4M
2025-02-21 1.90 2.08 1.82 1.84 0.7M
2025-02-20 1.80 1.90 1.80 1.88 0.1M
2025-02-19 1.80 1.85 1.80 1.80 0.1M
2025-02-18 1.88 1.92 1.85 1.85 0.1M
2025-02-14 1.87 1.93 1.87 1.92 0.2M
2025-02-13 1.92 1.92 1.82 1.87 0.2M
2025-02-12 1.80 1.95 1.77 1.92 0.2M
2025-02-11 1.71 1.83 1.70 1.75 0.2M
2025-02-10 1.84 1.84 1.71 1.71 0.2M
2025-02-07 1.83 1.84 1.74 1.80 0.3M
2025-02-06 1.69 1.86 1.69 1.77 0.6M
2025-02-05 1.61 1.74 1.61 1.65 0.4M
2025-02-04 1.43 1.73 1.42 1.56 0.6M
2025-02-03 1.39 1.41 1.32 1.35 0.2M
2025-01-31 1.51 1.56 1.47 1.47 0.3M
2025-01-30 1.66 1.70 1.52 1.52 0.3M
2025-01-29 1.74 1.74 1.64 1.65 0.2M
2025-01-28 1.75 1.75 1.70 1.70 0.2M
2025-01-27 1.67 1.74 1.62 1.62 0.3M
2025-01-24 1.91 2.03 1.83 1.83 0.4M
2025-01-23 1.83 1.95 1.77 1.84 0.5M
2025-01-22 1.70 1.90 1.62 1.81 0.6M
2025-01-21 1.71 1.77 1.65 1.66 0.6M
2025-01-17 2.05 2.05 1.62 1.62 3.4M
2025-01-16 1.75 1.90 1.68 1.68 0.2M
2025-01-15 1.71 1.92 1.69 1.80 0.4M
2025-01-14 1.60 1.80 1.60 1.61 0.4M
2025-01-13 1.62 1.75 1.60 1.60 0.3M
2025-01-10 1.70 1.95 1.68 1.70 0.4M
2025-01-08 2.09 2.09 1.79 1.79 0.5M
2025-01-07 2.23 2.24 1.86 2.07 0.8M
2025-01-06 2.16 2.29 2.14 2.20 0.8M
2025-01-03 2.35 2.35 2.14 2.27 0.7M
2025-01-02 2.75 2.75 2.31 2.39 0.9M