Hot Features
프리미엄
Able View Global Inc (ABLV)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.68067226891 | 1.19 | 1.41 | 1.06 | 8445 | 1.19066551 | CS |
| 4 | -0.49 | -29.5180722892 | 1.66 | 1.9 | 1.06 | 8121 | 1.47712233 | CS |
| 12 | 0.12 | 11.4285714286 | 1.05 | 1.9 | 0.8811 | 15163 | 1.25421908 | CS |
| 26 | -1.85 | -61.2582781457 | 3.02 | 3.09 | 0.67 | 41688 | 1.97850684 | CS |
| 52 | -1.96 | -62.6198083067 | 3.13 | 3.94 | 0.67 | 41508 | 2.35180136 | CS |
| 156 | -5.21 | -81.6614420063 | 6.38 | 6.5 | 0.67 | 47740 | 2.82122176 | CS |
| 260 | -5.21 | -81.6614420063 | 6.38 | 6.5 | 0.67 | 47740 | 2.82122176 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 1.17 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 3504 |
| 1726180500 | 1.17 | -0.02 | -1.68 | 1.19 | 1.41 | 1.165 | 7541 |
| 1726094100 | 1.19 | -0.06 | -4.80 | 1.1299999 | 1.29 | 1.06 | 28040 |
| 1726007700 | 1.25 | -0.08 | -6.02 | 1.29 | 1.34 | 1.22 | 2379 |
| 1725921300 | 1.33 | 0.14 | 11.76 | 1.19 | 1.33 | 1.19 | 759 |
| 1725662100 | 1.19 | 0.02 | 1.71 | 1.17 | 1.27 | 1.17 | 4226 |
| 1725575700 | 1.17 | -0.48 | -29.09 | 1.66 | 1.66 | 1.17 | 23896 |
| 1725489300 | 1.65 | 0.03 | 1.85 | 1.6 | 1.79 | 1.55 | 9571 |
| 1725402900 | 1.62 | 0.06 | 3.85 | 1.56 | 1.6299999 | 1.56 | 1265 |
| 1725057300 | 1.56 | -0.12 | -7.14 | 1.67 | 1.67 | 1.56 | 417 |
| 1724970900 | 1.68 | 0.06 | 3.70 | 1.62 | 1.68 | 1.62 | 454 |
| 1724884500 | 1.62 | 0.01 | 0.61 | 1.62 | 1.68 | 1.62 | 1906 |
| 1724798100 | 1.6101 | 0 | 0.01 | 1.61 | 1.6101 | 1.61 | 608 |
| 1724711700 | 1.61 | -0.08 | -4.73 | 1.69 | 1.78 | 1.61 | 4816 |
| 1724452500 | 1.69 | -0.1 | -5.59 | 1.76 | 1.76 | 1.69 | 1128 |
| 1724366100 | 1.79 | 0.06 | 3.47 | 1.72 | 1.87 | 1.61 | 22027 |
| 1724279700 | 1.73 | 0 | 0.00 | 1.62 | 1.76 | 1.62 | 4409 |
| 1724193300 | 1.73 | 0 | 0.00 | 1.67 | 1.9 | 1.54 | 17556 |
| 1724106900 | 1.73 | 0.22 | 14.57 | 1.66 | 1.82 | 1.4531 | 19796 |
| 1723847700 | 1.51 | 0.12 | 8.63 | 1.3899999 | 1.56 | 1.3899999 | 2916 |
| 1723761300 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.51 | 1.35 | 29487 |
| 1723674900 | 1.35 | -0.01 | -0.74 | 1.3 | 1.55 | 1.3 | 41918 |
| 1723588500 | 1.36 | -0.04 | -2.86 | 1.49 | 1.59 | 1.22 | 70911 |
| 1723502100 | 1.4 | 0.22 | 18.64 | 1.1 | 1.77 | 1.1 | 33994 |
| 1723242900 | 1.18 | 0.06 | 5.36 | 1.27 | 1.36 | 1.07 | 30751 |
| 1723156500 | 1.12 | 0 | 0.00 | 1.1299999 | 1.25 | 1.12 | 70836 |
| 1723070100 | 1.12 | 0.03 | 2.75 | 1.12 | 1.56 | 1.06 | 40444 |
| 1722983700 | 1.09 | 0 | 0.00 | 1.06 | 1.15 | 1.03 | 6508 |
| 1722897300 | 1.09 | 0 | 0.00 | 1.06 | 1.155 | 1.06 | 4496 |
| 1722638100 | 1.09 | -0.01 | -0.91 | 1.1 | 1.19 | 1.09 | 6673 |
| 1722551700 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.25 | 1.09 | 11868 |
| 1722465300 | 1.12 | -0.05 | -4.28 | 1.2199 | 1.27 | 1.12 | 15004 |
| 1722378900 | 1.1701 | -0.04 | -3.30 | 1.22 | 1.22 | 1.17 | 24850 |
| 1722292500 | 1.21 | 0.03 | 2.54 | 1.19 | 1.24 | 1.15 | 61029 |
| 1722033300 | 1.18 | -0.03 | -2.48 | 1.2 | 1.25 | 1.18 | 11914 |
| 1721946900 | 1.21 | 0.01 | 0.83 | 1.23 | 1.26 | 1.15 | 14641 |
| 1721860500 | 1.2 | 0.04 | 3.45 | 1.19 | 1.21 | 1.15 | 38791 |
| 1721774100 | 1.16 | -0.04 | -3.33 | 1.23 | 1.28 | 1.16 | 81002 |
| 1721687700 | 1.2 | 0.1 | 9.09 | 1.08 | 1.27 | 1.08 | 8636 |
| 1721428500 | 1.1 | -0.04 | -3.51 | 1.27 | 1.45 | 1.09 | 19003 |
| 1721342100 | 1.1399999 | -0.13 | -9.88 | 1.31 | 1.43 | 1.11 | 8059 |
| 1721255700 | 1.2649999 | 0.06 | 5.42 | 1.2 | 1.37 | 1.15 | 636 |
| 1721169300 | 1.2 | 0.01 | 0.84 | 1.22 | 1.32 | 1.19 | 2237 |
| 1721082900 | 1.19 | 0.06 | 5.12 | 1.1299999 | 1.358 | 1.1299999 | 11465 |
| 1720823700 | 1.1319999 | -0.06 | -4.87 | 1.19 | 1.22 | 1.12 | 3072 |
| 1720737300 | 1.19 | 0.02 | 1.71 | 1.2 | 1.26 | 1.19 | 2991 |
| 1720650900 | 1.17 | 0.04 | 3.54 | 1.1 | 1.17 | 1.1 | 1575 |
| 1720564500 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.11 | 1431 |
| 1720478100 | 1.1299999 | 0.05 | 4.63 | 1.0699 | 1.1399999 | 1.03 | 4277 |
| 1720218900 | 1.08 | 0 | 0.00 | 0.8811 | 1.12 | 0.8811 | 6675 |
| 1720040640 | 1.08 | -0.05 | -4.42 | 1.1 | 1.19 | 1.05 | 7606 |
| 1719959700 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.03 | 20427 |
| 1719873300 | 1.05 | 0.13 | 13.51 | 1.03 | 1.05 | 0.935 | 2571 |
| 1719614100 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1719527700 | 0.925 | -0.035 | -3.65 | 0.91 | 1.05 | 0.91 | 5485 |
| 1719441300 | 0.96 | -0.026 | -2.64 | 1.02 | 1.02 | 0.95 | 3708 |
| 1719354900 | 0.986 | 0 | 0.00 | 1.03 | 1.03 | 0.986 | 373 |
| 1719268500 | 0.986 | -0.084 | -7.85 | 1.05 | 1.1198999 | 0.9832 | 1742 |
| 1719009300 | 1.07 | 0.06 | 5.94 | 1.03 | 1.07 | 0.99 | 5395 |
| 1718922900 | 1.01 | -0.01 | -0.98 | 1.09 | 1.09 | 0.998 | 37570 |
| 1718750100 | 1.02 | -0.05 | -4.67 | 1.1 | 1.1 | 1.02 | 48916 |
| 1718663700 | 1.07 | 0.05 | 4.90 | 1.06 | 1.15 | 1.04 | 4453 |
