Hot Features
프리미엄
AbSci Corporation (ABSI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.75 | 4 | 4.1 | 3.36 | 1246852 | 3.63615437 | CS |
| 4 | -0.24 | -5.86797066015 | 4.09 | 4.6 | 3.36 | 920257 | 4.03502343 | CS |
| 12 | 0.82 | 27.0627062706 | 3.03 | 4.7 | 2.9 | 1223031 | 3.84687772 | CS |
| 26 | -1.09 | -22.0647773279 | 4.94 | 6.72 | 2.795 | 1245741 | 4.3116933 | CS |
| 52 | 2.3 | 148.387096774 | 1.55 | 6.72 | 1.1111 | 1153351 | 4.07465118 | CS |
| 156 | -10.15 | -72.5 | 14 | 18.12 | 1.1111 | 778638 | 4.52006666 | CS |
| 260 | -17.15 | -81.6666666667 | 21 | 31.5301 | 1.1111 | 757864 | 4.91708304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 3.9 | 0.21 | 5.69 | 3.76 | 3.925 | 3.76 | 590189 |
| 1726180500 | 3.69 | 0.04 | 1.10 | 3.67 | 3.78 | 3.59 | 531144 |
| 1726094100 | 3.65 | -0.02 | -0.54 | 3.63 | 3.695 | 3.58 | 921492 |
| 1726007700 | 3.67 | 0.17 | 4.86 | 3.49 | 3.67 | 3.36 | 2197678 |
| 1725921300 | 3.5 | -0.52 | -12.94 | 4 | 4.1 | 3.49 | 1993759 |
| 1725662100 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.21 | 3.89 | 690164 |
| 1725575700 | 4.13 | 0.08 | 1.98 | 4.12 | 4.225 | 4.01 | 785908 |
| 1725489300 | 4.05 | 0.06 | 1.50 | 3.91 | 4.14 | 3.8201 | 688631 |
| 1725402900 | 3.99 | -0.41 | -9.32 | 4.37 | 4.45 | 3.95 | 1040549 |
| 1725057300 | 4.4 | 0.1 | 2.33 | 4.36 | 4.42 | 4.2699999 | 674257 |
| 1724970900 | 4.3 | -0.09 | -2.05 | 4.47 | 4.575 | 4.285 | 891122 |
| 1724884500 | 4.39 | -0.11 | -2.44 | 4.45 | 4.49 | 4.19 | 900875 |
| 1724798100 | 4.5 | 0.01 | 0.22 | 4.45 | 4.51 | 4.26 | 673039 |
| 1724711700 | 4.49 | 0 | 0.00 | 4.49 | 4.6 | 4.42 | 662329 |
| 1724452500 | 4.49 | 0.26 | 6.15 | 4.3 | 4.5 | 4.23 | 747928 |
| 1724366100 | 4.23 | -0.12 | -2.76 | 4.4 | 4.49 | 4.21 | 769191 |
| 1724279700 | 4.35 | 0.12 | 2.84 | 4.26 | 4.37 | 4.136 | 741555 |
| 1724193300 | 4.23 | 0.06 | 1.44 | 4.18 | 4.3 | 4.0599999 | 847412 |
| 1724106900 | 4.17 | 0.16 | 3.99 | 4.09 | 4.24 | 3.98 | 1137667 |
| 1723847700 | 4.01 | -0.13 | -3.14 | 4.2 | 4.42 | 3.935 | 1325005 |
| 1723761300 | 4.14 | 0.41 | 10.99 | 3.74 | 4.345 | 3.74 | 2116526 |
| 1723674900 | 3.73 | -0.15 | -3.87 | 3.97 | 3.97 | 3.675 | 1167176 |
| 1723588500 | 3.88 | 0.22 | 6.01 | 3.67 | 3.94 | 3.55 | 958288 |
| 1723502100 | 3.66 | -0.03 | -0.81 | 3.73 | 3.78 | 3.56 | 670704 |
| 1723242900 | 3.69 | -0.08 | -2.12 | 3.76 | 3.7999 | 3.645 | 775129 |
| 1723156500 | 3.77 | 0.13 | 3.57 | 3.71 | 3.83 | 3.66 | 690226 |
| 1723070100 | 3.64 | -0.1 | -2.67 | 3.87 | 3.92 | 3.59 | 1007843 |
| 1722983700 | 3.74 | 0.16 | 4.47 | 3.6 | 3.9 | 3.44 | 733777 |
| 1722897300 | 3.58 | -0.33 | -8.44 | 3.46 | 3.625 | 3.34 | 1343206 |
| 1722638100 | 3.91 | -0.13 | -3.22 | 3.75 | 3.91 | 3.61 | 1379965 |
| 1722551700 | 4.04 | -0.36 | -8.18 | 4.4 | 4.47 | 4.01 | 821571 |
| 1722465300 | 4.4 | 0.17 | 4.02 | 4.3099999 | 4.6 | 4.21 | 822967 |
| 1722378900 | 4.23 | -0.23 | -5.16 | 4.46 | 4.59 | 4.175 | 646050 |
| 1722292500 | 4.46 | -0.02 | -0.45 | 4.55 | 4.7 | 4.3 | 853772 |
| 1722033300 | 4.48 | 0.1 | 2.28 | 4.5 | 4.54 | 4.38 | 735203 |
| 1721946900 | 4.38 | 0.16 | 3.79 | 4.22 | 4.5 | 4.15 | 751886 |
| 1721860500 | 4.22 | -0.23 | -5.17 | 4.39 | 4.49 | 4.22 | 958313 |
| 1721774100 | 4.45 | 0.35 | 8.54 | 4.05 | 4.54 | 4.04 | 1067507 |
| 1721687700 | 4.1 | 0.13 | 3.27 | 4 | 4.11 | 3.76 | 1074879 |
| 1721428500 | 3.97 | -0.14 | -3.41 | 4.15 | 4.2 | 3.94 | 1493830 |
| 1721342100 | 4.11 | -0.27 | -6.16 | 4.4 | 4.505 | 4.005 | 2252128 |
| 1721255700 | 4.38 | 0.03 | 0.69 | 4.26 | 4.5 | 4.18 | 2143663 |
| 1721169300 | 4.35 | 0.4 | 10.13 | 4.055 | 4.55 | 4.035 | 2539136 |
| 1721082900 | 3.95 | -0.08 | -1.99 | 4.2 | 4.2 | 3.85 | 1552073 |
| 1720823700 | 4.03 | 0 | 0.00 | 4.1 | 4.34 | 3.91 | 2695352 |
| 1720737300 | 4.03 | 0.42 | 11.63 | 3.69 | 4.04 | 3.57 | 2438275 |
| 1720650900 | 3.61 | -0.03 | -0.82 | 3.75 | 3.81 | 3.51 | 1439690 |
| 1720564500 | 3.64 | 0.34 | 10.30 | 3.33 | 3.68 | 3.2622 | 2168205 |
| 1720478100 | 3.3 | 0.13 | 4.10 | 3.35 | 3.7 | 3.23 | 2529887 |
| 1720218900 | 3.17 | -0.01 | -0.31 | 3.27 | 3.38 | 3.085 | 1108927 |
| 1720040640 | 3.18 | 0.21 | 7.07 | 3.39 | 3.5499 | 3.13 | 1334721 |
| 1719959700 | 2.97 | -0.04 | -1.33 | 2.97 | 3.0299999 | 2.915 | 840098 |
| 1719873300 | 3.0099999 | -0.04 | -1.31 | 3.08 | 3.125 | 2.93 | 1138257 |
| 1719614100 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1719527700 | 3.05 | -0.02 | -0.65 | 3.07 | 3.2 | 2.995 | 1511483 |
| 1719441300 | 3.07 | 0.13 | 4.42 | 2.92 | 3.11 | 2.9 | 1308678 |
| 1719354900 | 2.94 | -0.1 | -3.29 | 3.05 | 3.15 | 2.93 | 1675364 |
| 1719268500 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.11 | 2.97 | 2158107 |
| 1719009300 | 3.02 | 0.1 | 3.42 | 2.98 | 3.02 | 2.86 | 4596190 |
| 1718922900 | 2.92 | -0.56 | -16.09 | 3.5 | 3.54 | 2.795 | 3964588 |
| 1718750100 | 3.48 | 0.07 | 2.05 | 3.42 | 3.59 | 3.35 | 1491042 |
| 1718663700 | 3.41 | -0.57 | -14.32 | 3.99 | 4.015 | 3.19 | 3282330 |
