ABNB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 163.50 | 165.50 | 153.20 | 159.63 | 3,135,959 | -5.17 | -3.16% |
1개월 | 159.555 | 166.7446 | 153.20 | 159.74 | 3,129,276 | -1.22 | -0.77% |
3개월 | 145.89 | 170.10 | 142.60 | 158.24 | 4,571,466 | 12.44 | 8.53% |
6개월 | 117.98 | 170.10 | 114.31 | 146.11 | 4,704,516 | 40.35 | 34.20% |
1년 | 120.85 | 170.10 | 103.55 | 136.27 | 5,667,515 | 37.48 | 31.01% |
3년 | 173.63 | 212.5838 | 81.91 | 135.45 | 6,249,738 | -15.30 | -8.81% |
5년 | 146.00 | 219.94 | 81.91 | 139.82 | 6,268,536 | 12.33 | 8.45% |
ABNB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 158.33 | 2.17 | 1.39% | 157.21 | 158.40 | 153.20 | 4,777,156 |
02 5월(5) 2024 | 156.16 | -2.41 | -1.52% | 157.58 | 160.95 | 156.00 | 2,751,725 |
01 5월(5) 2024 | 158.57 | -3.68 | -2.27% | 160.88 | 162.09 | 158.54 | 3,020,422 |
30 4월(4) 2024 | 162.25 | -1.98 | -1.21% | 164.75 | 165.50 | 161.28 | 2,309,462 |
27 4월(4) 2024 | 164.23 | 1.22 | 0.75% | 163.50 | 165.16 | 162.77 | 2,821,031 |
26 4월(4) 2024 | 163.01 | 0.17 | 0.10% | 161.51 | 163.73 | 159.50 | 2,394,681 |
25 4월(4) 2024 | 162.84 | 1.89 | 1.17% | 164.87 | 166.7446 | 161.09 | 3,853,054 |
24 4월(4) 2024 | 160.95 | 4.34 | 2.77% | 157.24 | 161.14 | 156.70 | 3,434,339 |
23 4월(4) 2024 | 156.61 | 1.60 | 1.03% | 156.19 | 157.25 | 153.765 | 3,028,061 |
20 4월(4) 2024 | 155.01 | -5.09 | -3.18% | 159.54 | 160.335 | 154.56 | 3,903,803 |
19 4월(4) 2024 | 160.10 | 1.73 | 1.09% | 159.60 | 162.90 | 159.21 | 3,930,112 |
18 4월(4) 2024 | 158.37 | 1.71 | 1.09% | 157.85 | 159.70 | 156.41 | 3,905,551 |
17 4월(4) 2024 | 156.66 | 1.06 | 0.68% | 155.83 | 158.94 | 155.30 | 2,726,068 |
16 4월(4) 2024 | 155.60 | -3.77 | -2.37% | 161.515 | 162.90 | 154.41 | 3,722,304 |
13 4월(4) 2024 | 159.37 | -6.05 | -3.66% | 162.62 | 162.7123 | 158.78 | 3,699,968 |
12 4월(4) 2024 | 165.42 | 5.14 | 3.21% | 158.89 | 166.22 | 158.89 | 3,592,530 |
11 4월(4) 2024 | 160.28 | -2.38 | -1.46% | 159.63 | 160.9599 | 158.63 | 2,478,702 |
10 4월(4) 2024 | 162.66 | 2.39 | 1.49% | 161.55 | 163.205 | 159.91 | 2,290,286 |
09 4월(4) 2024 | 160.27 | -1.50 | -0.93% | 160.475 | 161.18 | 159.29 | 2,298,329 |
06 4월(4) 2024 | 161.77 | 2.93 | 1.84% | 159.555 | 162.71 | 158.90 | 2,225,752 |
05 4월(4) 2024 | 158.84 | -0.50 | -0.31% | 161.13 | 163.65 | 158.52 | 3,537,457 |
04 4월(4) 2024 | 159.34 | -0.77 | -0.48% | 158.75 | 161.33 | 158.5853 | 2,286,381 |