Hot Features
프리미엄
Abionyx Pharma (ABNX)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.052 | -3.85185185185 | 1.35 | 1.366 | 1.26 | 60277 | 1.30893531 | DE |
| 4 | 0.1 | 8.34724540902 | 1.198 | 1.39 | 1.19 | 71052 | 1.30882998 | DE |
| 12 | 0.012 | 0.933125972006 | 1.286 | 1.39 | 1.16 | 44418 | 1.28160718 | DE |
| 26 | 0.038 | 3.01587301587 | 1.26 | 1.5 | 1.128 | 46064 | 1.28997679 | DE |
| 52 | 0.208 | 19.0825688073 | 1.09 | 1.5 | 0.91 | 48599 | 1.23984094 | DE |
| 156 | -0.246 | -15.932642487 | 1.544 | 2.615 | 0.91 | 85844 | 1.64105712 | DE |
| 260 | 0.629 | 94.0209267564 | 0.669 | 3.57 | 0.38 | 210683 | 1.52308027 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1.298 | -0 | -0.31 | 1.272 | 1.298 | 1.26 | 18059 |
| 1741282200 | 1.302 | 0.02 | 1.24 | 1.286 | 1.302 | 1.27 | 58992 |
| 1741195800 | 1.286 | -0.01 | -0.77 | 1.27 | 1.298 | 1.27 | 49291 |
| 1741109400 | 1.296 | -0.05 | -4.00 | 1.346 | 1.346 | 1.266 | 64865 |
| 1741023000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.366 | 1.282 | 70490 |
| 1740763800 | 1.3 | -0.03 | -2.11 | 1.35 | 1.35 | 1.28 | 57745 |
| 1740677400 | 1.328 | -0 | -0.30 | 1.348 | 1.374 | 1.322 | 45459 |
| 1740591000 | 1.332 | -0.04 | -2.77 | 1.37 | 1.3899999 | 1.326 | 120985 |
| 1740504600 | 1.37 | 0.06 | 4.58 | 1.33 | 1.3879999 | 1.31 | 226927 |
| 1740418200 | 1.31 | -0.01 | -0.61 | 1.32 | 1.326 | 1.28 | 58730 |
| 1740159000 | 1.318 | 0.01 | 0.61 | 1.312 | 1.318 | 1.292 | 41391 |
| 1740072600 | 1.31 | 0.05 | 3.97 | 1.33 | 1.33 | 1.252 | 304803 |
| 1739986200 | 1.26 | 0.02 | 1.94 | 1.236 | 1.262 | 1.22 | 35629 |
| 1739899800 | 1.236 | -0.01 | -1.12 | 1.236 | 1.284 | 1.236 | 68832 |
| 1739813400 | 1.25 | 0.03 | 2.46 | 1.202 | 1.25 | 1.202 | 30647 |
| 1739554200 | 1.22 | -0.02 | -1.61 | 1.232 | 1.232 | 1.204 | 13194 |
| 1739467800 | 1.24 | 0.03 | 2.31 | 1.246 | 1.246 | 1.194 | 53966 |
| 1739381400 | 1.212 | 0 | 0.00 | 1.212 | 1.212 | 1.212 | 0 |
| 1739295000 | 1.212 | -0 | -0.16 | 1.2 | 1.216 | 1.2 | 8199 |
| 1739208600 | 1.214 | 0.02 | 1.85 | 1.218 | 1.218 | 1.194 | 22620 |
| 1738949400 | 1.192 | -0.02 | -1.65 | 1.198 | 1.216 | 1.19 | 17215 |
| 1738863000 | 1.212 | -0 | -0.33 | 1.226 | 1.228 | 1.2 | 39923 |
| 1738776600 | 1.216 | 0.02 | 1.67 | 1.222 | 1.222 | 1.2 | 15795 |
| 1738690200 | 1.196 | -0.03 | -2.45 | 1.212 | 1.226 | 1.196 | 44766 |
| 1738603800 | 1.226 | -0.02 | -1.92 | 1.25 | 1.25 | 1.2 | 33800 |
| 1738344600 | 1.25 | 0.02 | 1.63 | 1.206 | 1.268 | 1.206 | 37111 |
| 1738258200 | 1.23 | -0.01 | -1.13 | 1.208 | 1.234 | 1.208 | 15712 |
| 1738171800 | 1.244 | 0 | 0.32 | 1.244 | 1.244 | 1.194 | 42260 |
| 1738085400 | 1.24 | -0 | -0.32 | 1.244 | 1.244 | 1.23 | 10812 |
| 1737999000 | 1.244 | -0.03 | -2.05 | 1.25 | 1.264 | 1.23 | 15578 |
| 1737739800 | 1.27 | -0.01 | -0.94 | 1.284 | 1.284 | 1.25 | 12271 |
| 1737653400 | 1.282 | 0.01 | 1.10 | 1.254 | 1.282 | 1.254 | 14382 |
| 1737567000 | 1.268 | -0.04 | -3.21 | 1.27 | 1.282 | 1.25 | 18774 |
| 1737480600 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1737394200 | 1.31 | -0.02 | -1.50 | 1.32 | 1.34 | 1.3 | 30914 |
| 1737135000 | 1.33 | 0.06 | 4.72 | 1.274 | 1.33 | 1.252 | 72412 |
| 1737048600 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.24 | 13806 |
| 1736962200 | 1.27 | 0.02 | 1.60 | 1.242 | 1.27 | 1.232 | 37517 |
| 1736875800 | 1.25 | -0.03 | -2.34 | 1.256 | 1.274 | 1.25 | 6278 |
| 1736789400 | 1.28 | 0 | 0.00 | 1.282 | 1.282 | 1.25 | 28559 |
| 1736530200 | 1.28 | -0 | -0.16 | 1.296 | 1.296 | 1.222 | 33618 |
| 1736443800 | 1.282 | 0.01 | 0.94 | 1.282 | 1.3 | 1.262 | 59487 |
| 1736357400 | 1.27 | 0.06 | 5.13 | 1.21 | 1.27 | 1.19 | 91322 |
| 1736271000 | 1.208 | 0.01 | 0.67 | 1.2 | 1.208 | 1.18 | 18169 |
| 1736184600 | 1.2 | -0.01 | -0.99 | 1.188 | 1.208 | 1.186 | 14650 |
| 1735925400 | 1.212 | 0 | 0.00 | 1.204 | 1.212 | 1.16 | 39591 |
| 1735839000 | 1.212 | 0.02 | 1.85 | 1.2 | 1.218 | 1.198 | 16085 |
| 1735666200 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.19 | 10812 |
| 1735579800 | 1.21 | 0 | 0.33 | 1.2 | 1.218 | 1.2 | 13906 |
| 1735320600 | 1.206 | -0.01 | -0.82 | 1.21 | 1.23 | 1.2 | 66132 |
| 1735061400 | 1.216 | 0.01 | 0.50 | 1.238 | 1.238 | 1.212 | 13638 |
| 1734975000 | 1.21 | -0.03 | -2.26 | 1.236 | 1.238 | 1.202 | 54898 |
| 1734715800 | 1.238 | 0.02 | 1.48 | 1.222 | 1.238 | 1.22 | 13489 |
| 1734629400 | 1.22 | -0.03 | -2.24 | 1.25 | 1.25 | 1.22 | 11026 |
| 1734543000 | 1.248 | 0.03 | 2.46 | 1.222 | 1.248 | 1.22 | 16483 |
| 1734456600 | 1.218 | -0.05 | -4.09 | 1.262 | 1.262 | 1.212 | 70086 |
| 1734370200 | 1.27 | -0.04 | -2.91 | 1.27 | 1.296 | 1.23 | 45514 |
| 1734111000 | 1.308 | 0.03 | 2.19 | 1.286 | 1.31 | 1.28 | 13442 |
| 1734024600 | 1.28 | -0.01 | -1.08 | 1.272 | 1.326 | 1.272 | 67126 |
| 1733938200 | 1.294 | 0.02 | 1.57 | 1.278 | 1.302 | 1.278 | 15935 |
| 1733851800 | 1.274 | -0.06 | -4.50 | 1.31 | 1.32 | 1.268 | 39769 |
| 1733765400 | 1.334 | 0.07 | 5.71 | 1.27 | 1.334 | 1.252 | 52518 |
