ABVC BioPharma Inc【ABVC】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

ABVC BioPharma Inc (ABVC)

0.6996

0.1146

(19.59%)

마감 22 2월 6:00AM

0.6995

-0.0001

( -0.01% )

시간외 단일가: 10:11PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2395	52.0652173913	0.46	0.88	0.46	5502644	0.53860321	CS
4	0.1695	31.9811320755	0.53	0.88	0.4	1243815	0.53370236	CS
12	0.1425	25.5834829443	0.557	0.88	0.4	621308	0.53303532	CS
26	-0.0215	-2.98196948682	0.721	0.88	0.4	349638	0.55197537	CS
52	-0.4905	-41.218487395	1.19	1.73	0.4	490667	1.00525246	CS
156	-23.2005	-97.0732217573	23.9	31.3	0.4	686404	3.00416377	CS
260	-32.5005	-97.8930722892	33.2	116.883	0.4	855666	16.47873268	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.6996	0.1146	19.59	0.6018	0.705	0.59	1088803
1740094500	0.585	0.006	1.04	0.5719	0.65	0.5502	591134
1740008100	0.579	0.053	10.08	0.505	0.61	0.505	1009636
1739921700	0.526	0.0695	15.22	0.46	0.88	0.46	19321002
1739576100	0.4565	0.0375	8.95	0.4099999	0.46	0.4099999	238784
1739489700	0.419	-0.0011	-0.26	0.4201	0.42306	0.4003	139337
1739403300	0.4201	-0.0009	-0.21	0.421	0.439	0.4079999	80695
1739316900	0.421	0.0009	0.21	0.42	0.4375	0.4101	49815
1739230500	0.4201	-0.0169	-3.87	0.44	0.446	0.4	147769
1738971300	0.437	-0.021	-4.59	0.45	0.4789	0.42	140640
1738884900	0.458	-0.022	-4.58	0.48	0.48415	0.437	151467
1738798500	0.48	-0.0004	-0.08	0.5	0.507	0.46	110106
1738712100	0.4804	-0.0276	-5.43	0.495	0.495	0.466	88639
1738625700	0.508	-0.009	-1.74	0.5	0.5334	0.46	99344
1738366500	0.517	-0.003	-0.58	0.52	0.5263989	0.503	88004
1738280100	0.52	-0.001	-0.19	0.52	0.55	0.51	93527
1738193700	0.521	-0.014	-2.62	0.535	0.5475	0.512	94754
1738107300	0.535	-0.004	-0.74	0.54	0.548364	0.52	49279
1738020900	0.539	0.0154	2.94	0.53	0.54999	0.517	49753
1737761700	0.5236	0.0036	0.69	0.52	0.5499	0.515	95296
1737675300	0.52	0	0.00	0.52	0.52	0.52	0
1737588900	0.52	-0.0212	-3.92	0.55	0.555856	0.52	108588
1737502500	0.5412	0.0012	0.22	0.53	0.56	0.528	56629
1737156900	0.54	-0.0111	-2.01	0.5699999	0.5699999	0.53	74934
1737070500	0.5511	0.0061	1.12	0.55	0.578	0.53	114094
1736984100	0.545	0.0293	5.68	0.52	0.5629999	0.52	79500
1736897700	0.5157	-0.0143	-2.70	0.5141	0.542	0.5051	131633
1736811300	0.53	-0.024	-4.33	0.5102	0.54	0.5102	114347
1736552100	0.554	0.02	3.75	0.55	0.5682	0.501	154384
1736379300	0.534	-0.046	-7.93	0.579	0.579	0.52	245961
1736292900	0.58	-0.1012	-14.86	0.6899999	0.6899999	0.58	228155
1736206500	0.6812	0.0257	3.92	0.65	0.6899999	0.65	100443
1735947300	0.6555	0.0142	2.21	0.659	0.68	0.63	118634
1735860900	0.6413	0.0513	8.69	0.59	0.6899999	0.59	155688
1735688100	0.59	-0.0007	-0.12	0.6	0.620219	0.5800999	162826
1735601700	0.5907	0.0095	1.63	0.5779	0.611	0.528	232879
1735342500	0.5812	0.0222	3.97	0.5499	0.629465	0.5499	343359
1735256100	0.559	0.0392	7.54	0.51	0.592	0.51	218409
1735077840	0.5198	-0.0102	-1.92	0.504	0.528	0.502	35929
1734996900	0.53	0.006	1.15	0.51	0.54	0.49	109356
1734737700	0.524	0.0063	1.22	0.508	0.53	0.49	100301
1734651300	0.5177	0.0327	6.74	0.49	0.54	0.485	188665
1734564900	0.485	0.0035	0.73	0.483	0.504	0.458	95701
1734478500	0.4815	-0.0285	-5.59	0.499	0.5084999	0.4595	178925
1734392100	0.51	0.005	0.99	0.51	0.515	0.4815	110062
1734132900	0.505	-0.01	-1.94	0.491	0.51	0.468	179479
1734046500	0.515	-0.0048	-0.92	0.52	0.52	0.4716	343711
1733960100	0.5198	0.0451	9.50	0.45	0.52	0.4236	5289919
1733873700	0.4747	-0.0263	-5.25	0.486	0.4955	0.47	186628
1733787300	0.501	-0.0039	-0.77	0.5099	0.52	0.48	114886
1733528100	0.5049	-0.0303	-5.66	0.54	0.54	0.498	127480
1733441700	0.5352	-0.0118	-2.16	0.5353	0.547	0.5254	39930
1733355300	0.547	0.007	1.30	0.54	0.54799	0.53	24470
1733268900	0.54	0.0166	3.17	0.531	0.5479	0.528	17747
1733182500	0.5234	-0.0066	-1.25	0.557	0.557	0.51	39212
1732917840	0.53	0.0198	3.88	0.542	0.545	0.517251	46433
1732750500	0.5102	0.0042	0.83	0.5033	0.5404	0.5033	53020
1732664100	0.506	-0.016	-3.07	0.522	0.5397189	0.5003	133928
1732577700	0.522	-0.0268	-4.88	0.55	0.55	0.52	107334

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관