Airbnb Inc【1ABNB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Airbnb Inc (1ABNB)

133.06

9.88

(8.02%)

마감 23 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.12	4.82117535844	126.94	133.06	123.18	35	125.604	DE
4	6.54	5.16914321846	126.52	133.06	123.18	89	127.78739212	DE
12	26.76	25.1740357479	106.3	133.06	103.9	62	120.73597089	DE
26	0.82	0.620084694495	132.24	145	100	63	120.88403424	DE
52	15.8	13.4743305475	117.26	156.08	100	54	126.29241254	DE
156	15.8	13.4743305475	117.26	156.08	100	54	126.29241254	DE
260	15.8	13.4743305475	117.26	156.08	100	54	126.29241254	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	133.06	9.88	8.02	126.88	133.06	126.88	140
1732208100	123.18	0	0.00	123.18	123.18	123.18	0
1732121700	123.18	0	0.00	123.18	123.18	123.18	0
1732035300	123.18	-2.32	-1.85	123.18	123.18	123.18	6
1731948900	125.5	-0.46	-0.37	127.1	127.1	125.5	45
1731689700	125.96	1.08	0.86	126.94	126.94	125.96	54
1731603300	124.88	0	0.00	124.88	124.88	124.88	0
1731516900	124.88	-2.72	-2.13	126	126	124.88	63
1731430500	127.6	0.02	0.02	127.6	127.6	127.6	3
1731344100	127.58	0.36	0.28	127.62	127.62	127.04	53
1731084900	127.22	-4.8	-3.64	130.4	131.9	124.1	412
1730998500	132.02	1.68	1.29	130.88	132.02	130.88	71
1730912100	130.34	5.44	4.36	131.19999	131.47999	130.16	228
1730825700	124.9	0	0.00	124.9	124.9	124.9	0
1730739300	124.9	0	0.00	124.9	124.9	124.9	0
1730480100	124.9	0	0.00	124.9	124.9	124.9	0
1730393700	124.9	-1.76	-1.39	126.24	126.24	124.9	43
1730307300	126.66	0.14	0.11	126.56	126.66	125.7	78
1730220900	126.52	0	0.00	126.52	126.52	126.52	0
1730134500	126.52	4	3.26	126.52	126.52	126.52	10
1729871700	122.52	0	0.00	122.52	122.52	122.52	0
1729785300	122.52	-2.08	-1.67	123.22	123.22	122.52	56
1729698900	124.6	-0.62	-0.50	124.6	124.6	124.6	40
1729612500	125.22	-1.22	-0.96	126.86	126.86	125.12	13
1729526100	126.44	1.18	0.94	125.26	126.44	125.26	12
1729266900	125.26	0.76	0.61	125.48	125.98	125.2	49
1729180500	124.5	0.2	0.16	123.64	124.5	123.64	20
1729094100	124.3	2.98	2.46	121.82	124.3	121.28	176
1729007700	121.32	0	0.00	121.32	121.32	121.32	0
1728921300	121.32	0	0.00	121.32	121.32	121.32	0
1728662100	121.32	0	0.00	121.32	121.32	121.32	0
1728575700	121.32	0	0.00	121.32	121.32	121.32	0
1728489300	121.32	0.32	0.26	121.32	121.32	121.32	48
1728402900	121	3.5	2.98	120	121	120	38
1728316500	117.5	4.08	3.60	118.38	118.38	117.5	63
1728057300	113.42	0	0.00	113.42	113.42	113.42	0
1727970900	113.42	0.24	0.21	113.42	113.42	113.42	60
1727884500	113.18	0.18	0.16	113.84	113.84	113.18	13
1727798100	113	0	0.00	113	113	113	2
1727711700	113	-2.62	-2.27	115.24	115.24	113	20
1727452500	115.62	-1.94	-1.65	116.68	116.78	115.62	129
1727366100	117.56	0.7	0.60	117.56	117.56	117.56	5
1727279700	116.86	-1.22	-1.03	116.86	116.86	116.86	8
1727193300	118.08	0	0.00	118.08	118.08	118.08	0
1727106900	118.08	0.78	0.66	118.08	118.08	118.08	47
1726847700	117.3	0.2	0.17	114.62	117.3	114.62	138
1726761300	117.1	6.5	5.88	110.98	117.1	110.98	219
1726674900	110.6	0	0.00	110.6	110.6	110.6	0
1726588500	110.6	4.6	4.34	110	110.6	110	20
1726502100	106	0	0.00	106	106	106	0
1726242900	106	0.58	0.55	104.94	106	104.94	36
1726156500	105.42	1.52	1.46	106.42	106.42	105.42	27
1726070100	103.9	0	0.00	103.9	103.9	103.9	0
1725983700	103.9	-1.06	-1.01	105.6	105.6	103.9	82
1725897300	104.96	0	0.00	104.44	104.96	104.44	15
1725638100	104.96	0.38	0.36	104.96	104.96	104.96	2
1725551700	104.58	0	0.00	104.58	104.58	104.58	0
1725465300	104.58	-1.1	-1.04	104.58	104.58	104.58	10
1725378900	105.68	-0.96	-0.90	105.94	105.94	105.5	100
1725292500	106.64	0.34	0.32	106.64	106.64	106.64	47
1725033300	106.3	-0.4	-0.37	106.3	106.3	106.3	50
1724946900	106.7	2.2	2.11	106.92	106.92	106.32	117
1724860500	104.5	0.14	0.13	104.5	104.5	104.5	40
1724774100	104.36	0.32	0.31	104.36	104.36	104.36	10
1724687700	104.04	-1.2	-1.14	106.58	106.58	104.04	54
1724428500	105.24	-0.88	-0.83	104.26	105.24	104.26	80

Mountview Estates

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관