Hot Features
프리미엄
Abionyx Pharma (ABNX)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.142 | -10.4258443465 | 1.362 | 1.362 | 1.2 | 39011 | 1.29982927 | DE |
| 4 | -0.028 | -2.24358974359 | 1.248 | 1.5 | 1.164 | 88962 | 1.31197426 | DE |
| 12 | -0.06 | -4.6875 | 1.28 | 1.5 | 1.128 | 44421 | 1.29637811 | DE |
| 26 | 0 | 0 | 1.22 | 1.5 | 1.106 | 50782 | 1.28399455 | DE |
| 52 | 0.022 | 1.83639398998 | 1.198 | 1.5 | 0.91 | 54931 | 1.2315056 | DE |
| 156 | -1.43 | -53.9622641509 | 2.65 | 3.57 | 0.91 | 121259 | 2.00867695 | DE |
| 260 | 0.7925 | 185.380116959 | 0.4275 | 3.57 | 0.308 | 248190 | 1.39896503 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.22 | -0.03 | -2.09 | 1.25 | 1.25 | 1.218 | 20694 |
| 1732210200 | 1.246 | -0.05 | -3.56 | 1.3 | 1.3 | 1.2 | 49817 |
| 1732123800 | 1.292 | -0.03 | -2.12 | 1.302 | 1.328 | 1.276 | 31269 |
| 1732037400 | 1.32 | -0 | -0.30 | 1.32 | 1.324 | 1.32 | 27878 |
| 1731951000 | 1.324 | -0.01 | -0.90 | 1.32 | 1.342 | 1.32 | 62486 |
| 1731691800 | 1.336 | -0.01 | -1.04 | 1.362 | 1.362 | 1.32 | 23604 |
| 1731605400 | 1.35 | -0.01 | -0.59 | 1.35 | 1.364 | 1.34 | 34528 |
| 1731519000 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1731432600 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1731346200 | 1.358 | 0.01 | 0.74 | 1.352 | 1.358 | 1.324 | 29356 |
| 1731087000 | 1.348 | -0.03 | -2.32 | 1.364 | 1.3799999 | 1.3 | 67906 |
| 1731000600 | 1.3799999 | -0.01 | -0.72 | 1.356 | 1.396 | 1.356 | 55057 |
| 1730914200 | 1.3899999 | 0.03 | 2.06 | 1.35 | 1.422 | 1.328 | 142012 |
| 1730827800 | 1.362 | 0.11 | 8.96 | 1.25 | 1.5 | 1.246 | 490518 |
| 1730741400 | 1.25 | -0.01 | -0.64 | 1.25 | 1.256 | 1.234 | 29810 |
| 1730482200 | 1.258 | 0.01 | 0.48 | 1.258 | 1.258 | 1.23 | 29865 |
| 1730395800 | 1.252 | 0.03 | 2.45 | 1.222 | 1.31 | 1.2 | 110469 |
| 1730309400 | 1.222 | 0.01 | 0.49 | 1.202 | 1.24 | 1.2 | 28022 |
| 1730223000 | 1.216 | -0.02 | -1.46 | 1.22 | 1.244 | 1.164 | 139111 |
| 1730136600 | 1.234 | -0.02 | -1.28 | 1.25 | 1.256 | 1.212 | 42496 |
| 1729873800 | 1.25 | 0.03 | 2.63 | 1.248 | 1.358 | 1.204 | 207107 |
| 1729787400 | 1.218 | -0.01 | -0.65 | 1.238 | 1.238 | 1.21 | 20755 |
| 1729701000 | 1.226 | -0.01 | -1.13 | 1.24 | 1.242 | 1.2 | 73827 |
| 1729614600 | 1.24 | 0.08 | 6.71 | 1.238 | 1.244 | 1.2 | 78524 |
| 1729528200 | 1.162 | -0.01 | -1.19 | 1.17 | 1.176 | 1.148 | 14961 |
| 1729269000 | 1.176 | -0.02 | -1.67 | 1.198 | 1.198 | 1.1399999 | 30170 |
| 1729182600 | 1.196 | -0 | -0.17 | 1.198 | 1.212 | 1.19 | 12551 |
| 1729096200 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1729009800 | 1.198 | -0.02 | -1.48 | 1.196 | 1.214 | 1.192 | 6501 |
| 1728923400 | 1.216 | -0.01 | -0.98 | 1.22 | 1.236 | 1.1279999 | 40156 |
| 1728664200 | 1.228 | -0.01 | -0.81 | 1.24 | 1.24 | 1.222 | 3583 |
| 1728577800 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1728491400 | 1.238 | -0.01 | -0.64 | 1.224 | 1.238 | 1.224 | 3789 |
| 1728405000 | 1.246 | 0.01 | 1.14 | 1.268 | 1.268 | 1.222 | 17063 |
| 1728318600 | 1.232 | -0.01 | -0.48 | 1.21 | 1.24 | 1.21 | 11033 |
| 1728059400 | 1.238 | 0.01 | 0.81 | 1.24 | 1.24 | 1.218 | 4337 |
| 1727973000 | 1.228 | 0 | 0.00 | 1.23 | 1.24 | 1.218 | 8823 |
| 1727886600 | 1.228 | -0.01 | -1.13 | 1.22 | 1.24 | 1.21 | 5395 |
| 1727800200 | 1.242 | 0 | 0.00 | 1.266 | 1.266 | 1.22 | 15266 |
| 1727713800 | 1.242 | -0.02 | -1.58 | 1.24 | 1.268 | 1.24 | 12253 |
| 1727454600 | 1.262 | -0.01 | -0.63 | 1.28 | 1.28 | 1.242 | 24322 |
| 1727368200 | 1.27 | -0.02 | -1.70 | 1.296 | 1.296 | 1.252 | 17337 |
| 1727281800 | 1.292 | -0.01 | -0.92 | 1.31 | 1.31 | 1.274 | 10457 |
| 1727195400 | 1.304 | -0.01 | -1.06 | 1.318 | 1.318 | 1.284 | 4495 |
| 1727109000 | 1.318 | -0.02 | -1.64 | 1.34 | 1.34 | 1.21 | 88842 |
| 1726849800 | 1.34 | 0.08 | 6.35 | 1.28 | 1.34 | 1.248 | 42702 |
| 1726763400 | 1.26 | 0.01 | 0.80 | 1.25 | 1.298 | 1.246 | 18365 |
| 1726677000 | 1.25 | 0.01 | 0.81 | 1.26 | 1.26 | 1.222 | 4529 |
| 1726590600 | 1.24 | -0 | -0.32 | 1.244 | 1.252 | 1.224 | 6672 |
| 1726504200 | 1.244 | -0 | -0.16 | 1.22 | 1.256 | 1.22 | 14326 |
| 1726245000 | 1.246 | 0.01 | 0.65 | 1.256 | 1.266 | 1.22 | 9263 |
| 1726158600 | 1.238 | -0.06 | -4.62 | 1.268 | 1.274 | 1.22 | 37245 |
| 1726072200 | 1.298 | -0.02 | -1.67 | 1.332 | 1.364 | 1.234 | 59332 |
| 1725985800 | 1.32 | -0.03 | -2.22 | 1.32 | 1.41 | 1.32 | 112429 |
| 1725899400 | 1.35 | 0.06 | 4.65 | 1.26 | 1.35 | 1.26 | 32985 |
| 1725640200 | 1.29 | -0.01 | -0.46 | 1.298 | 1.298 | 1.27 | 7635 |
| 1725553800 | 1.296 | -0 | -0.31 | 1.3 | 1.3 | 1.28 | 1736 |
| 1725467400 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.274 | 10356 |
| 1725381000 | 1.29 | 0.02 | 1.74 | 1.268 | 1.29 | 1.264 | 7332 |
| 1725294600 | 1.268 | 0 | 0.16 | 1.27 | 1.288 | 1.25 | 10605 |
| 1725035400 | 1.266 | -0.01 | -1.09 | 1.28 | 1.286 | 1.266 | 6313 |
| 1724949000 | 1.28 | 0.01 | 0.79 | 1.308 | 1.308 | 1.22 | 19044 |
| 1724862600 | 1.27 | -0.01 | -1.09 | 1.31 | 1.31 | 1.27 | 18268 |
| 1724776200 | 1.284 | -0.01 | -0.62 | 1.294 | 1.3 | 1.282 | 23697 |
| 1724689800 | 1.292 | -0.02 | -1.22 | 1.31 | 1.316 | 1.282 | 9986 |
| 1724430600 | 1.308 | 0.03 | 2.19 | 1.29 | 1.318 | 1.264 | 45445 |
