Hot Features
프리미엄
ABA Community Bank NASDAQ (ABAQ)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 388.56185 | 3.79 | 0.98 | 386.25336 | 388.7519 | 381.14235 | 0 |
| 1735855200 | 384.77295 | -6.26 | -1.60 | 393.833 | 395.0257 | 384.68412 | 0 |
| 1735682400 | 391.0297 | -0.74 | -0.19 | 393.61866 | 394.62202 | 390.56153 | 0 |
| 1735596000 | 391.77045 | -0.84 | -0.21 | 390.47591 | 393.57094 | 388.27637 | 0 |
| 1735336800 | 392.60607 | -6 | -1.50 | 395.73705 | 397.99889 | 389.59957 | 0 |
| 1735250400 | 398.60195 | 1.77 | 0.45 | 393.97023 | 398.89793 | 393.4072 | 0 |
| 1735077600 | 396.8308 | 3.12 | 0.79 | 394.22407 | 396.8308 | 392.77031 | 0 |
| 1734991200 | 393.70817 | -1.12 | -0.28 | 392.9371 | 394.72979 | 391.77038 | 0 |
| 1734732000 | 394.82926 | 5.15 | 1.32 | 386.34357 | 398.04141 | 386.3423 | 0 |
| 1734645600 | 389.67764 | -3.15 | -0.80 | 398.55128 | 401.53283 | 389.38989 | 0 |
| 1734559200 | 392.83246 | -22.13 | -5.33 | 418.09517 | 418.09734 | 391.49009 | 0 |
| 1734472800 | 414.96514 | -9.08 | -2.14 | 421.48627 | 423.28765 | 414.05497 | 0 |
| 1734386400 | 424.04621 | 2.99 | 0.71 | 420.88827 | 424.12978 | 419.41436 | 0 |
| 1734127200 | 421.05732 | -1.98 | -0.47 | 422.49149 | 422.76864 | 417.94044 | 0 |
| 1734040800 | 423.04133 | -4.77 | -1.12 | 427.35612 | 428.36356 | 423.04133 | 0 |
| 1733954400 | 427.81573 | 3.11 | 0.73 | 429.29441 | 431.83133 | 427.30427 | 0 |
| 1733868000 | 424.70931 | 1.25 | 0.29 | 424.34029 | 429.77276 | 421.17067 | 0 |
| 1733781600 | 423.46315 | -4.59 | -1.07 | 429.54348 | 429.61501 | 423.46315 | 0 |
| 1733522400 | 428.0494 | 0.83 | 0.19 | 430.35597 | 430.35597 | 424.83273 | 0 |
| 1733436000 | 427.2206 | -3.28 | -0.76 | 431.55497 | 433.79511 | 426.9658 | 0 |
| 1733349600 | 430.50276 | 4.55 | 1.07 | 426.53941 | 430.82171 | 425.06361 | 0 |
| 1733263200 | 425.95657 | -5.07 | -1.18 | 430.85082 | 431.28863 | 425.83439 | 0 |
| 1733176800 | 431.02759 | -0.64 | -0.15 | 432.43371 | 434.04952 | 427.33988 | 0 |
| 1732917600 | 431.66848 | -2.05 | -0.47 | 437.24274 | 437.25636 | 429.7659 | 0 |
| 1732744800 | 433.72158 | -1.34 | -0.31 | 438.46549 | 439.87316 | 433.6978 | 0 |
| 1732658400 | 435.06253 | -4.58 | -1.04 | 437.25984 | 438.71235 | 434.84093 | 0 |
| 1732572000 | 439.64016 | 5.38 | 1.24 | 439.51656 | 449.24733 | 439.43564 | 0 |
| 1732312800 | 434.26108 | 9.52 | 2.24 | 426.83739 | 434.49383 | 426.50208 | 0 |
| 1732226400 | 424.74206 | 6.47 | 1.55 | 420.69068 | 428.22552 | 420.6736 | 0 |
| 1732140000 | 418.27104 | -1.61 | -0.38 | 418.93555 | 419.56521 | 414.81452 | 0 |
| 1732053600 | 419.88266 | -1.07 | -0.25 | 414.70812 | 419.93948 | 414.70712 | 0 |
| 1731967200 | 420.95152 | -2.37 | -0.56 | 423.79548 | 424.68061 | 420.95152 | 0 |
| 1731708000 | 423.3263 | -1.61 | -0.38 | 426.51616 | 427.61574 | 420.29625 | 0 |
| 1731621600 | 424.94037 | -2.42 | -0.57 | 428.8222 | 429.00538 | 422.97216 | 0 |
| 1731535200 | 427.35588 | -3.45 | -0.80 | 434.36536 | 437.71589 | 427.28255 | 0 |
| 1731448800 | 430.80445 | -2.15 | -0.50 | 431.43503 | 435.41921 | 430.05618 | 0 |
| 1731362400 | 432.95638 | 13.24 | 3.15 | 426.5709 | 436.74199 | 426.43234 | 0 |
| 1731103200 | 419.71687 | 3.84 | 0.92 | 417.51099 | 421.47164 | 415.75799 | 0 |
| 1731016800 | 415.87899 | -15.95 | -3.69 | 427.62994 | 427.69062 | 415.67582 | 0 |
| 1730930400 | 431.82726 | 48.19 | 12.56 | 409.76751 | 431.87235 | 409.76751 | 0 |
| 1730844000 | 383.63597 | 7.61 | 2.02 | 376.54718 | 383.73491 | 376.45893 | 0 |
| 1730757600 | 376.02713 | -3.08 | -0.81 | 377.36227 | 377.99526 | 373.29869 | 0 |
| 1730494800 | 379.11201 | -0.52 | -0.14 | 382.10712 | 383.16202 | 378.06901 | 0 |
| 1730408400 | 379.6302 | -6.39 | -1.66 | 386.18004 | 386.28821 | 379.6302 | 0 |
| 1730322000 | 386.0227 | 3.32 | 0.87 | 381.70189 | 391.6857 | 381.70189 | 0 |
| 1730235600 | 382.70077 | -2.47 | -0.64 | 382.80083 | 383.72612 | 381.89899 | 0 |
| 1730149200 | 385.16613 | 11.27 | 3.01 | 377.43952 | 386.05063 | 377.35845 | 0 |
| 1729890000 | 373.89475 | -6.44 | -1.69 | 382.09482 | 382.48939 | 373.4578 | 0 |
| 1729803600 | 380.33245 | -0.64 | -0.17 | 381.2423 | 381.35106 | 376.73276 | 0 |
| 1729717200 | 380.96994 | 1.24 | 0.33 | 378.11026 | 380.96994 | 376.81507 | 0 |
| 1729630800 | 379.73428 | 3.68 | 0.98 | 375.69129 | 379.73428 | 375.49989 | 0 |
| 1729544400 | 376.05365 | -11.74 | -3.03 | 388.25355 | 388.2603 | 375.83332 | 0 |
| 1729285200 | 387.79038 | -5.72 | -1.45 | 393.30547 | 393.32314 | 387.70173 | 0 |
| 1729198800 | 393.50648 | 3.1 | 0.79 | 390.8311 | 393.50648 | 388.88334 | 0 |
| 1729112400 | 390.41031 | 6.46 | 1.68 | 387.76268 | 392.26815 | 387.37758 | 0 |
| 1729026000 | 383.95174 | 5.05 | 1.33 | 380.35686 | 390.90532 | 379.44183 | 0 |
| 1728939600 | 378.89736 | 3.05 | 0.81 | 376.01423 | 379.92669 | 374.50412 | 0 |
| 1728680400 | 375.85008 | 11.86 | 3.26 | 365.75874 | 376.2355 | 365.71952 | 0 |
| 1728594000 | 363.98719 | -0.56 | -0.15 | 361.68752 | 363.98719 | 360.55946 | 0 |
| 1728507600 | 364.54306 | 3.76 | 1.04 | 360.21534 | 366.37773 | 360.15387 | 0 |
| 1728421200 | 360.77832 | -1.26 | -0.35 | 363.42022 | 363.56709 | 360.77832 | 0 |
| 1728334800 | 362.04162 | -1.38 | -0.38 | 361.85003 | 362.55529 | 360.19803 | 0 |
| 1728075600 | 363.4178 | 5.57 | 1.56 | 363.95134 | 365.10222 | 361.91245 | 0 |
