Hot Features
프리미엄
Airbnb Inc (ABNB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0223930730761 | 133.97 | 136.66 | 129.87 | 4955372 | 133.23447841 | CS |
| 4 | 0.55 | 0.412139378044 | 133.45 | 148.64 | 129.87 | 5477350 | 136.34057718 | CS |
| 12 | 15.78 | 13.3479952631 | 118.22 | 148.64 | 112.575 | 4341843 | 130.49678385 | CS |
| 26 | -11.71 | -8.03651087777 | 145.71 | 155.66 | 110.38 | 4474260 | 133.14207594 | CS |
| 52 | 6.05 | 4.72840953497 | 127.95 | 170.1 | 110.38 | 4570399 | 141.4152772 | CS |
| 156 | -56.44 | -29.6366309599 | 190.44 | 191.73 | 81.91 | 5779903 | 130.58603214 | CS |
| 260 | -12.55 | -8.56363016035 | 146.55 | 219.94 | 81.91 | 6022289 | 139.29604517 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 135.25 | 3.81 | 2.90 | 130.22 | 135.38 | 130.22 | 5535885 |
| 1732059300 | 131.44 | -0.75 | -0.57 | 131.15 | 131.96 | 129.87 | 5158278 |
| 1731972900 | 132.19 | -0.31 | -0.23 | 132.56 | 133.4499 | 131.58 | 4508719 |
| 1731713700 | 132.5 | -2.06 | -1.53 | 134.10499 | 134.53 | 131.31 | 4797347 |
| 1731627300 | 134.56 | 1.8 | 1.36 | 133.97 | 136.66 | 133.15 | 4776633 |
| 1731540900 | 132.76 | -0.44 | -0.33 | 133.5 | 135.13 | 131.3305 | 4920807 |
| 1731454500 | 133.19999 | -4.2 | -3.06 | 135.65 | 136.12 | 133.13 | 6897197 |
| 1731368100 | 137.4 | 2.79 | 2.07 | 136.19999 | 139.16 | 135.12 | 6533199 |
| 1731108900 | 134.61 | -12.76 | -8.66 | 134.66999 | 137.71 | 132.76 | 19229451 |
| 1731022500 | 147.37 | 6.46 | 4.58 | 141.76 | 148.63999 | 141.69999 | 11871647 |
| 1730936100 | 140.91 | 3.09 | 2.24 | 141.97999 | 142.94999 | 139.41 | 4744626 |
| 1730849700 | 137.82 | 0.95 | 0.69 | 137.83 | 140.87 | 137.135 | 4988523 |
| 1730763300 | 136.87 | 0.41 | 0.30 | 136.4 | 137.55 | 135.44999 | 2458613 |
| 1730500500 | 136.46 | 1.67 | 1.24 | 133.96 | 136.88 | 133.8052 | 3715232 |
| 1730414100 | 134.79 | -1.71 | -1.25 | 137.69999 | 138.06 | 134.26 | 5044891 |
| 1730327700 | 136.5 | -1.28 | -0.93 | 136.44 | 138.66 | 136.31 | 3005530 |
| 1730241300 | 137.78 | 2 | 1.47 | 135.57 | 138.35 | 135.27 | 2870344 |
| 1730154900 | 135.78 | 1.2 | 0.89 | 136.3 | 137.3 | 135.4 | 3260616 |
| 1729895700 | 134.58 | 1.83 | 1.38 | 133.38 | 135.28 | 133.16999 | 2551765 |
| 1729809300 | 132.75 | 0.83 | 0.63 | 133.44999 | 133.75 | 131.66 | 2677690 |
| 1729722900 | 131.91999 | -3.67 | -2.71 | 135 | 136.19999 | 131.27 | 3442831 |
| 1729636500 | 135.59 | -1.6 | -1.17 | 136.11 | 136.35 | 135.3316 | 2408255 |
| 1729550100 | 137.19 | 0.74 | 0.54 | 135.66 | 137.99 | 135.13 | 2900351 |
| 1729290900 | 136.44999 | 0.43 | 0.32 | 136.81 | 136.88999 | 135.16 | 2389955 |
| 1729204500 | 136.02 | 0.87 | 0.64 | 135.69999 | 136.65 | 135.11 | 3813649 |
| 1729118100 | 135.15 | 1.88 | 1.41 | 134.72999 | 137.395 | 134.32 | 3690898 |
| 1729031700 | 133.27 | -1.52 | -1.13 | 133.51 | 134 | 132.3 | 3502238 |
| 1728945300 | 134.79 | 0.39 | 0.29 | 133.97 | 134.97999 | 133.41999 | 2324798 |
| 1728686100 | 134.4 | 1.59 | 1.20 | 132.37 | 135.35499 | 132.3 | 2712340 |
| 1728599700 | 132.81 | -2.68 | -1.98 | 135.55 | 136.37 | 132.52 | 3059768 |
| 1728513300 | 135.49 | 2.99 | 2.26 | 133.3 | 135.76 | 132.84 | 3730565 |
| 1728426900 | 132.5 | 2.27 | 1.74 | 130.15 | 134.43 | 130.15 | 3302961 |
| 1728340500 | 130.22999 | 0.38 | 0.29 | 129.085 | 131.25 | 128.77 | 2843798 |
| 1728081300 | 129.85 | 4.56 | 3.64 | 128.41999 | 129.93 | 127.27 | 2992786 |
| 1727994900 | 125.29 | -0.89 | -0.71 | 125.06 | 125.555 | 123.58 | 2246407 |
| 1727908500 | 126.18 | 0.71 | 0.57 | 125.33 | 126.44 | 124.55 | 2707509 |
| 1727822100 | 125.47 | -1.34 | -1.06 | 127.11 | 128.19999 | 123.71 | 3895383 |
| 1727735700 | 126.81 | -1.44 | -1.12 | 127.32 | 128.22999 | 125.92 | 3808874 |
| 1727476500 | 128.25 | -1 | -0.77 | 130.1 | 130.31 | 128.19 | 2520986 |
| 1727390100 | 129.25 | -1.46 | -1.12 | 132.88 | 133.34 | 129.14599 | 3824920 |
| 1727303700 | 130.71 | -0.77 | -0.59 | 131.31 | 131.9 | 130.3 | 2309656 |
| 1727217300 | 131.47999 | 2.45 | 1.90 | 130.58 | 131.66999 | 129.59 | 4188551 |
| 1727130900 | 129.03 | -2.15 | -1.64 | 131.63999 | 131.63999 | 128.9 | 3682241 |
| 1726871700 | 131.18 | 2.43 | 1.89 | 129.83 | 131.94999 | 129.03 | 12474471 |
| 1726785300 | 128.75 | 6.33 | 5.17 | 127.93 | 131.35 | 127.44 | 7689058 |
| 1726698900 | 122.42 | 0.3 | 0.25 | 122.32 | 125.65 | 122 | 3859706 |
| 1726612500 | 122.12 | 4.57 | 3.89 | 119.87 | 124.74 | 119.485 | 6323058 |
| 1726526100 | 117.55 | -0.2 | -0.17 | 117.99 | 118.3 | 116.16 | 3229596 |
| 1726266900 | 117.75 | 0.39 | 0.33 | 117.78 | 119.21 | 117.15 | 3535836 |
| 1726180500 | 117.36 | 1.4 | 1.21 | 116.33 | 117.38 | 115.05 | 3084021 |
| 1726094100 | 115.96 | 0.84 | 0.73 | 115.03 | 116.17 | 112.575 | 3643906 |
| 1726007700 | 115.12 | -1.24 | -1.07 | 117.01 | 117.23 | 112.86 | 4079635 |
| 1725921300 | 116.36 | 2.08 | 1.82 | 115.11 | 117.92 | 114.985 | 4176454 |
| 1725662100 | 114.28 | -1.88 | -1.62 | 116.3 | 117.26 | 113.24 | 4068839 |
| 1725575700 | 116.16 | 0.95 | 0.82 | 114.64 | 116.45 | 114.6 | 3592107 |
| 1725489300 | 115.21 | 0.23 | 0.20 | 114.27 | 115.99 | 114.19 | 3279253 |
| 1725402900 | 114.98 | -2.33 | -1.99 | 116.35 | 117.835 | 114.13 | 4676866 |
| 1725057300 | 117.31 | 0.71 | 0.61 | 116.94 | 118.05 | 116.29 | 3279317 |
| 1724970900 | 116.6 | -0.93 | -0.79 | 118.22 | 119.38 | 116.42 | 3329873 |
| 1724884500 | 117.53 | 0.79 | 0.68 | 116 | 117.73 | 115.76 | 3461154 |
| 1724798100 | 116.74 | 1.03 | 0.89 | 115.3 | 117.42 | 115.215 | 3456059 |
| 1724711700 | 115.71 | -1.14 | -0.98 | 116.86 | 117.39 | 115.35 | 4947022 |
| 1724452500 | 116.85 | 1.4 | 1.21 | 116.64 | 118.7 | 116.37 | 4995459 |
| 1724366100 | 115.45 | -2.23 | -1.89 | 117.68 | 118.395 | 115.31 | 4873973 |
| 1724279700 | 117.68 | 0.3 | 0.26 | 118.04 | 118.27 | 116.7 | 5027985 |
