Hot Features
프리미엄
Abbvie Inc (1ABBV)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.82 | -2.95959720005 | 162.86 | 163.28 | 155.78 | 33 | 159.26107784 | DE |
| 4 | -16.78 | -9.59844411395 | 174.82 | 188.62 | 155.78 | 36 | 172.28493601 | DE |
| 12 | -18.5 | -10.4792115101 | 176.54 | 190 | 155.78 | 49 | 175.45620061 | DE |
| 26 | 6.04 | 3.97368421053 | 152 | 190 | 143.42 | 56 | 171.71161719 | DE |
| 52 | 30.34 | 23.7588097103 | 127.7 | 190 | 127.7 | 47 | 166.25414458 | DE |
| 156 | 30.34 | 23.7588097103 | 127.7 | 190 | 127.7 | 47 | 166.25414458 | DE |
| 260 | 30.34 | 23.7588097103 | 127.7 | 190 | 127.7 | 47 | 166.25414458 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 158.04 | 2.02 | 1.29 | 157.86 | 158.04 | 157.86 | 2 |
| 1732035300 | 156.02 | -1.32 | -0.84 | 157.94 | 157.94 | 155.78 | 37 |
| 1731948900 | 157.34 | -0.98 | -0.62 | 158.66 | 158.66 | 157.34 | 27 |
| 1731689700 | 158.32 | -4.08 | -2.51 | 158.3 | 158.32 | 158.3 | 35 |
| 1731603300 | 162.4 | -2.78 | -1.68 | 162.86 | 163.28 | 162.4 | 66 |
| 1731516900 | 165.18 | 0 | 0.00 | 165.18 | 165.18 | 165.18 | 0 |
| 1731430500 | 165.18 | -1.22 | -0.73 | 166.34 | 166.34 | 164.12 | 71 |
| 1731344100 | 166.4 | -20.78 | -11.10 | 188.18 | 188.18 | 163.08 | 69 |
| 1731084900 | 187.18 | 0.62 | 0.33 | 187.18 | 187.18 | 187.18 | 20 |
| 1730998500 | 186.56 | 2.36 | 1.28 | 186.3 | 186.56 | 186.3 | 14 |
| 1730912100 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
| 1730825700 | 184.2 | -4.42 | -2.34 | 184.2 | 184.2 | 184.2 | 27 |
| 1730739300 | 188.62 | 0.62 | 0.33 | 188.62 | 188.62 | 188.62 | 20 |
| 1730480100 | 188 | -0.46 | -0.24 | 188 | 188 | 188 | 34 |
| 1730393700 | 188.46 | 5.46 | 2.98 | 184.86 | 188.46 | 184.86 | 30 |
| 1730307300 | 183 | 8.18 | 4.68 | 176.04 | 183 | 176.02 | 83 |
| 1730220900 | 174.82 | 0 | 0.00 | 174.82 | 174.82 | 174.82 | 0 |
| 1730134500 | 174.82 | 2.38 | 1.38 | 174.82 | 174.82 | 174.82 | 12 |
| 1729871700 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1729785300 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1729698900 | 172.44 | 0 | 0.00 | 172.44 | 172.44 | 172.44 | 0 |
| 1729612500 | 172.44 | -2.36 | -1.35 | 171.82 | 173.64 | 171.82 | 56 |
| 1729526100 | 174.8 | -1.2 | -0.68 | 175.08 | 175.08 | 174.74 | 30 |
| 1729266900 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1729180500 | 176 | -3.18 | -1.77 | 176 | 176 | 176 | 1 |
| 1729094100 | 179.18 | 0 | 0.00 | 179.18 | 179.18 | 179.18 | 0 |
| 1729007700 | 179.18 | 1.18 | 0.66 | 177 | 179.18 | 177 | 62 |
| 1728921300 | 178 | -0.74 | -0.41 | 184 | 190 | 173.4 | 304 |
| 1728662100 | 178.74 | 0 | 0.00 | 178.74 | 178.74 | 178.74 | 0 |
| 1728575700 | 178.74 | 2.6 | 1.48 | 178.74 | 178.74 | 178.74 | 10 |
| 1728489300 | 176.14 | 0 | 0.00 | 178.36 | 178.36 | 176.14 | 44 |
| 1728402900 | 176.14 | -1.1 | -0.62 | 177.7 | 177.8 | 174.06 | 35 |
| 1728316500 | 177.24 | -0.68 | -0.38 | 176.78 | 177.24 | 176.5 | 264 |
| 1728057300 | 177.92 | 0 | 0.00 | 177.92 | 177.92 | 177.92 | 0 |
| 1727970900 | 177.92 | -0.36 | -0.20 | 177.38 | 177.92 | 177.38 | 50 |
| 1727884500 | 178.28 | -0.46 | -0.26 | 178.16 | 178.28 | 177.52 | 12 |
| 1727798100 | 178.74 | 5.02 | 2.89 | 178.96 | 178.96 | 178.74 | 53 |
| 1727711700 | 173.72 | 2.14 | 1.25 | 173.72 | 173.72 | 173.72 | 12 |
| 1727452500 | 171.58 | 0 | 0.00 | 171.58 | 171.58 | 171.58 | 0 |
| 1727366100 | 171.58 | -2.04 | -1.17 | 171.58 | 171.58 | 171.58 | 5 |
| 1727279700 | 173.62 | 0 | 0.00 | 173.62 | 173.62 | 173.62 | 0 |
| 1727193300 | 173.62 | 0 | 0.00 | 173.62 | 173.62 | 173.62 | 0 |
| 1727106900 | 173.62 | 1.08 | 0.63 | 173.5 | 173.62 | 172.7 | 25 |
| 1726847700 | 172.54 | 0 | 0.00 | 172.54 | 172.54 | 172.54 | 0 |
| 1726761300 | 172.54 | -1.9 | -1.09 | 172.54 | 172.54 | 172.54 | 47 |
| 1726674900 | 174.44 | 0 | 0.00 | 174.44 | 174.44 | 174.44 | 0 |
| 1726588500 | 174.44 | 0 | 0.00 | 174.44 | 174.44 | 174.44 | 0 |
| 1726502100 | 174.44 | 0.16 | 0.09 | 175.54 | 175.54 | 174.44 | 29 |
| 1726242900 | 174.28 | 0.02 | 0.01 | 174.28 | 174.28 | 174.28 | 50 |
| 1726156500 | 174.26 | -4.16 | -2.33 | 174.26 | 174.26 | 174.26 | 10 |
| 1726070100 | 178.42 | 0 | 0.00 | 178.42 | 178.42 | 178.42 | 0 |
| 1725983700 | 178.42 | 3.3 | 1.88 | 178.7 | 178.7 | 178.42 | 64 |
| 1725897300 | 175.12 | 0 | 0.00 | 175.12 | 175.12 | 175.12 | 0 |
| 1725638100 | 175.12 | 0.24 | 0.14 | 173.6 | 175.12 | 173.56 | 17 |
| 1725551700 | 174.88 | -4.16 | -2.32 | 174.88 | 174.88 | 174.88 | 4 |
| 1725465300 | 179.04 | 3.14 | 1.79 | 178.34 | 179.04 | 178.34 | 18 |
| 1725378900 | 175.9 | 0 | 0.00 | 175.9 | 175.9 | 175.9 | 0 |
| 1725292500 | 175.9 | -0.64 | -0.36 | 184.04 | 184.04 | 175.9 | 214 |
| 1725033300 | 176.54 | 0.38 | 0.22 | 176.54 | 176.54 | 176.54 | 11 |
| 1724946900 | 176.16 | 0 | 0.00 | 176.16 | 176.16 | 176.16 | 0 |
| 1724860500 | 176.16 | -1.12 | -0.63 | 176.26 | 176.44 | 176.16 | 32 |
| 1724774100 | 177.28 | 0.86 | 0.49 | 177.28 | 177.28 | 177.28 | 2 |
| 1724687700 | 176.42 | -6.58 | -3.60 | 177.66 | 177.66 | 176.42 | 24 |
| 1724428500 | 183 | 5.9 | 3.33 | 176.86 | 183 | 176.86 | 271 |
| 1724342100 | 177.1 | 0 | 0.00 | 177.1 | 177.1 | 177.1 | 0 |
| 1724255700 | 177.1 | -7.24 | -3.93 | 177.02 | 177.1 | 177.02 | 15 |
