Hot Features
프리미엄
Abaxx Technologies Inc (ABXX)
NEO
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.16694490818 | 11.98 | 12.01 | 11.2 | 14851 | 11.8033771 | CS |
| 4 | 0.87 | 7.8167115903 | 11.13 | 12.24 | 10.44 | 17507 | 11.57090622 | CS |
| 12 | 1.12 | 10.2941176471 | 10.88 | 13.2 | 10.44 | 23859 | 11.81304029 | CS |
| 26 | 0.23 | 1.95412064571 | 11.77 | 13.2 | 9.29 | 24594 | 11.40302589 | CS |
| 52 | -2.1 | -14.8936170213 | 14.1 | 17.34 | 9.29 | 28311 | 12.52912044 | CS |
| 156 | 2.1 | 21.2121212121 | 9.9 | 17.34 | 2.55 | 44538 | 7.81405299 | CS |
| 260 | 1.23 | 11.4206128134 | 10.77 | 17.34 | 2.55 | 53841 | 8.67696966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 12 | 0.35 | 3.00 | 11.3 | 12 | 11.2 | 25132 |
| 1737064800 | 11.65 | -0.12 | -1.02 | 11.91 | 11.91 | 11.61 | 13789 |
| 1736978400 | 11.77 | 0.07 | 0.60 | 11.8 | 11.85 | 11.7 | 9686 |
| 1736892000 | 11.7 | -0.14 | -1.18 | 11.99 | 11.99 | 11.6 | 19155 |
| 1736805600 | 11.84 | -0.16 | -1.33 | 11.99 | 11.99 | 11.74 | 11250 |
| 1736546400 | 12 | 0.04 | 0.33 | 11.98 | 12.01 | 11.75 | 20376 |
| 1736460000 | 11.96 | -0.03 | -0.25 | 12 | 12 | 11.85 | 5209 |
| 1736373600 | 11.99 | -0.07 | -0.58 | 12.06 | 12.23 | 11.8 | 16820 |
| 1736287200 | 12.06 | 0.06 | 0.50 | 12.015 | 12.06 | 11.9 | 8187 |
| 1736200800 | 12 | 0.09 | 0.71 | 12.02 | 12.24 | 11.85 | 28330 |
| 1735941600 | 11.915 | -0.09 | -0.71 | 11.98 | 12 | 11.83 | 20523 |
| 1735855200 | 12 | 0.93 | 8.40 | 11.22 | 12 | 11.11 | 14838 |
| 1735682400 | 11.07 | 0.07 | 0.64 | 11.11 | 11.15 | 11 | 25766 |
| 1735596000 | 11 | -0.3 | -2.65 | 11.11 | 11.11 | 10.99 | 31147 |
| 1735336800 | 11.3 | 0.34 | 3.10 | 10.97 | 11.3 | 10.44 | 27848 |
| 1735066800 | 10.96 | -0.08 | -0.72 | 11.16 | 11.16 | 10.91 | 2498 |
| 1734991200 | 11.04 | -0.26 | -2.30 | 11.26 | 11.26 | 10.96 | 18223 |
| 1734732000 | 11.3 | 0.24 | 2.17 | 11.13 | 11.3 | 10.76 | 23972 |
| 1734645600 | 11.06 | 0.12 | 1.10 | 10.45 | 11.06 | 10.45 | 18507 |
| 1734559200 | 10.94 | -0.03 | -0.27 | 10.92 | 11 | 10.85 | 24024 |
| 1734472800 | 10.97 | -0.08 | -0.72 | 10.94 | 10.99 | 10.85 | 39496 |
| 1734386400 | 11.05 | -0.15 | -1.34 | 11.2 | 11.2 | 10.91 | 33415 |
| 1734127200 | 11.2 | -0.1 | -0.88 | 11.4 | 11.48 | 11.07 | 21420 |
| 1734040800 | 11.3 | -0.35 | -3.00 | 11.61 | 11.65 | 11 | 50668 |
| 1733954400 | 11.65 | -0.16 | -1.35 | 11.88 | 11.88 | 11.48 | 24124 |
| 1733868000 | 11.81 | -0.43 | -3.51 | 12.23 | 12.23 | 11.63 | 19238 |
| 1733781600 | 12.24 | 0.36 | 3.03 | 12.24 | 12.24 | 12 | 15495 |
| 1733522400 | 11.88 | -0.07 | -0.59 | 12.32 | 12.32 | 11.81 | 24742 |
| 1733436180 | 11.95 | -0.11 | -0.91 | 12.1 | 12.1 | 11.94 | 41601 |
| 1733349600 | 12.06 | -0.33 | -2.66 | 12.41 | 12.41 | 11.8 | 21774 |
| 1733263200 | 12.39 | -0.11 | -0.88 | 12.46 | 12.47 | 12.1 | 24446 |
| 1733176800 | 12.5 | 0.28 | 2.29 | 12.34 | 12.5 | 12.17 | 5645 |
| 1732917600 | 12.22 | 0.04 | 0.33 | 12.27 | 12.34 | 12.16 | 31110 |
| 1732831200 | 12.18 | 0.23 | 1.92 | 12.11 | 12.18 | 11.9 | 18032 |
| 1732744800 | 11.95 | -0.21 | -1.73 | 12.21 | 12.34 | 11.6 | 36603 |
| 1732658400 | 12.16 | -0.23 | -1.86 | 12.24 | 12.33 | 11.88 | 17176 |
| 1732572000 | 12.39 | 0.15 | 1.23 | 12.33 | 12.39 | 11.89 | 21131 |
| 1732312800 | 12.24 | 0.04 | 0.33 | 11.86 | 12.24 | 11.8 | 25153 |
| 1732226460 | 12.2 | 0.73 | 6.36 | 11.4 | 12.2 | 11.35 | 22419 |
| 1732140000 | 11.47 | -0.8 | -6.52 | 12.19 | 12.26 | 11.47 | 25493 |
| 1732053600 | 12.27 | -0.28 | -2.23 | 12.55 | 12.55 | 12.1 | 25309 |
| 1731967200 | 12.55 | -0.25 | -1.95 | 12.8 | 12.8 | 12.38 | 18915 |
| 1731708000 | 12.8 | 0.6 | 4.92 | 12.54 | 12.9 | 12.54 | 14137 |
| 1731621600 | 12.2 | -0.55 | -4.31 | 12.51 | 12.75 | 11.74 | 17385 |
| 1731535200 | 12.75 | -0.16 | -1.24 | 12.72 | 12.75 | 12.51 | 21877 |
| 1731448800 | 12.91 | -0.09 | -0.69 | 12.98 | 12.98 | 12.75 | 15729 |
| 1731362400 | 13 | 0.21 | 1.64 | 12.95 | 13.2 | 12.79 | 29057 |
| 1731103200 | 12.79 | -0.11 | -0.85 | 12.88 | 13.02 | 12.75 | 21015 |
| 1731016800 | 12.9 | 0.48 | 3.86 | 12.45 | 12.9 | 12.27 | 13435 |
| 1730930400 | 12.42 | 0.14 | 1.14 | 12.75 | 12.82 | 12.35 | 28064 |
| 1730844000 | 12.28 | -0.22 | -1.76 | 12.62 | 12.64 | 12.28 | 23253 |
| 1730757600 | 12.5 | 0.53 | 4.43 | 11.88 | 12.65 | 11.77 | 76281 |
| 1730494800 | 11.97 | 0.72 | 6.40 | 11.26 | 11.97 | 11.26 | 53732 |
| 1730408400 | 11.25 | 0.3 | 2.74 | 10.95 | 11.31 | 10.77 | 32246 |
| 1730322240 | 10.95 | 0.19 | 1.77 | 10.76 | 10.95 | 10.64 | 36111 |
| 1730235600 | 10.76 | -0.24 | -2.18 | 11.05 | 11.05 | 10.7 | 27175 |
| 1730149200 | 11 | 0.37 | 3.48 | 10.73 | 11 | 10.56 | 27343 |
| 1729890000 | 10.63 | -0.09 | -0.84 | 10.88 | 10.88 | 10.57 | 19866 |
| 1729803600 | 10.72 | 0.12 | 1.13 | 10.6 | 10.72 | 10.34 | 39112 |
| 1729717200 | 10.6 | 0.15 | 1.44 | 10.51 | 10.75 | 10.5 | 35756 |
| 1729630800 | 10.45 | 0.95 | 10.00 | 10.05 | 10.45 | 10.05 | 62126 |
| 1729544400 | 9.5 | -0.45 | -4.52 | 10.44 | 10.44 | 9.2899999 | 51240 |
