Hot Features
프리미엄
Abivax (2X1)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -8.20809248555 | 8.65 | 8.76 | 7.63 | 929 | 8.23140211 | DE |
| 4 | -1.65 | -17.2054223149 | 9.59 | 9.99 | 7.63 | 1355 | 9.18252684 | DE |
| 12 | -3.56 | -30.9565217391 | 11.5 | 11.6 | 7.63 | 1639 | 9.26875201 | DE |
| 26 | -4.56 | -36.48 | 12.5 | 13.32 | 7.63 | 1116 | 9.89061929 | DE |
| 52 | -1.5999999 | -16.7714875972 | 9.5399999 | 15.5 | 7.63 | 875 | 10.73403735 | DE |
| 156 | -9.82 | -55.2927927928 | 17.76 | 19.18 | 7.63 | 979 | 10.91428299 | DE |
| 260 | -9.82 | -55.2927927928 | 17.76 | 19.18 | 7.63 | 979 | 10.91428299 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.8 | -0.15 | -1.89 | 7.83 | 7.83 | 7.8 | 430 |
| 1732829220 | 7.95 | -0.12 | -1.49 | 7.77 | 7.95 | 7.77 | 651 |
| 1732742820 | 8.07 | 0.16 | 2.02 | 7.9 | 8.07 | 7.9 | 274 |
| 1732656420 | 7.91 | -0.59 | -6.94 | 7.8 | 8.01 | 7.63 | 797 |
| 1732570020 | 8.5 | 0.14 | 1.67 | 8.65 | 8.76 | 8.5 | 2491 |
| 1732310820 | 8.36 | 0.22 | 2.70 | 8.21 | 8.36 | 8.0299999 | 1250 |
| 1732224420 | 8.14 | -0.19 | -2.28 | 8.14 | 8.14 | 8.11 | 601 |
| 1732138020 | 8.33 | -0.25 | -2.91 | 8.55 | 8.55 | 8.33 | 725 |
| 1732051620 | 8.58 | -0.24 | -2.72 | 8.71 | 8.71 | 8.51 | 840 |
| 1731965220 | 8.82 | -0.07 | -0.79 | 8.9 | 9.05 | 8.82 | 895 |
| 1731705960 | 8.89 | -0.42 | -4.51 | 9.41 | 9.41 | 8.7899999 | 834 |
| 1731619560 | 9.31 | -0.25 | -2.62 | 9.63 | 9.63 | 9.31 | 796 |
| 1731533160 | 9.56 | 0.14 | 1.49 | 9.63 | 9.65 | 9.56 | 7775 |
| 1731446820 | 9.42 | -0.33 | -3.38 | 9.66 | 9.66 | 9.42 | 177 |
| 1731360420 | 9.75 | 0.19 | 1.99 | 9.74 | 9.99 | 9.72 | 7908 |
| 1731101220 | 9.56 | 0.19 | 2.03 | 9.56 | 9.56 | 9.56 | 70 |
| 1731014760 | 9.3699999 | -0.16 | -1.68 | 9.59 | 9.59 | 9.3699999 | 40 |
| 1730928360 | 9.5299999 | 0.1 | 1.06 | 9.55 | 9.55 | 9.43 | 226 |
| 1730841960 | 9.43 | -0.1 | -1.05 | 9.41 | 9.43 | 9.41 | 265 |
| 1730755560 | 9.5299999 | 0 | 0.00 | 9.59 | 9.67 | 9.5299999 | 56 |
| 1730496360 | 9.5299999 | 0.03 | 0.32 | 9.5299999 | 9.5299999 | 9.5299999 | 12 |
| 1730409960 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730323560 | 9.5 | -0.6 | -5.94 | 9.77 | 10.08 | 9.25 | 4927 |
| 1730237160 | 10.1 | 0.38 | 3.91 | 9.91 | 10.1 | 9.91 | 56 |
| 1730150760 | 9.72 | 0.07 | 0.73 | 9.2799999 | 9.72 | 9.2799999 | 2003 |
| 1729887960 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729801560 | 9.65 | 0.28 | 2.99 | 9.38 | 9.65 | 9.23 | 2726 |
| 1729715160 | 9.3699999 | -0.21 | -2.19 | 9.63 | 9.63 | 9.3699999 | 1082 |
| 1729628760 | 9.58 | -0.08 | -0.83 | 9.56 | 9.73 | 9.4 | 1579 |
| 1729542360 | 9.66 | 0.12 | 1.26 | 9.74 | 9.7899999 | 9.46 | 556 |
| 1729283160 | 9.5399999 | 0.04 | 0.42 | 9.48 | 9.92 | 9.07 | 8644 |
| 1729196760 | 9.5 | 0.84 | 9.70 | 9.0299999 | 9.5 | 9.0299999 | 1883 |
| 1729110360 | 8.66 | 0.3 | 3.59 | 8.68 | 8.9 | 8.49 | 6070 |
| 1729023960 | 8.36 | -0.34 | -3.91 | 8.6 | 8.63 | 8.36 | 875 |
| 1728937620 | 8.6999999 | 0.33 | 3.94 | 8.5299999 | 8.92 | 8.5299999 | 1175 |
| 1728678360 | 8.3699999 | 0.17 | 2.07 | 8.26 | 8.4499999 | 8.26 | 892 |
| 1728591960 | 8.1999999 | -0.09 | -1.09 | 8.26 | 8.3699999 | 8.1999999 | 433 |
| 1728505560 | 8.2899999 | -0.15 | -1.78 | 8.27 | 8.39 | 8.19 | 1360 |
| 1728419160 | 8.44 | -0.32 | -3.65 | 8.68 | 8.82 | 8.42 | 1949 |
| 1728332760 | 8.76 | -0.18 | -2.01 | 9.08 | 9.2899999 | 8.75 | 4461 |
| 1728073560 | 8.94 | -0.17 | -1.87 | 9.05 | 9.24 | 8.94 | 8982 |
| 1727987220 | 9.11 | -0.33 | -3.50 | 9.44 | 9.44 | 9.11 | 7264 |
| 1727900820 | 9.44 | -0.44 | -4.45 | 9.64 | 9.64 | 9.44 | 762 |
| 1727814420 | 9.88 | -0.38 | -3.70 | 10 | 10 | 9.88 | 85 |
| 1727728020 | 10.26 | -0.08 | -0.77 | 10.24 | 10.26 | 10.16 | 410 |
| 1727468760 | 10.34 | 0.12 | 1.17 | 10.34 | 10.34 | 10.34 | 2 |
| 1727382360 | 10.22 | 0.08 | 0.79 | 10.22 | 10.22 | 10.22 | 30 |
| 1727295960 | 10.14 | 0.17 | 1.71 | 10.02 | 10.14 | 10.02 | 402 |
| 1727209560 | 9.97 | 0.14 | 1.42 | 9.91 | 10.199999 | 9.91 | 405 |
| 1727123160 | 9.83 | -0.43 | -4.19 | 10 | 10.24 | 9.83 | 710 |
| 1726864020 | 10.26 | -0.24 | -2.29 | 10.26 | 10.26 | 10.26 | 10 |
| 1726777560 | 10.5 | 0.51 | 5.11 | 10.4 | 10.58 | 10.4 | 269 |
| 1726691220 | 9.99 | -0.23 | -2.25 | 10.26 | 10.42 | 9.84 | 1768 |
| 1726604760 | 10.22 | -0.3 | -2.85 | 10.22 | 10.22 | 10.22 | 300 |
| 1726518420 | 10.52 | -0.32 | -2.95 | 10.74 | 10.74 | 10.52 | 89 |
| 1726259160 | 10.84 | 0.18 | 1.69 | 10.88 | 10.88 | 10.84 | 434 |
| 1726172760 | 10.66 | -0.14 | -1.30 | 10.76 | 10.76 | 10.66 | 140 |
| 1726086360 | 10.8 | 0.12 | 1.12 | 10.8 | 10.8 | 10.8 | 60 |
| 1725999960 | 10.68 | 0.16 | 1.52 | 10.619999 | 11 | 10.619999 | 1441 |
| 1725913620 | 10.52 | -0.46 | -4.19 | 11.5 | 11.6 | 10.279999 | 3743 |
| 1725654360 | 10.98 | 0.06 | 0.55 | 10.98 | 10.98 | 10.98 | 150 |
| 1725567960 | 10.92 | -0.14 | -1.27 | 11.08 | 11.08 | 10.68 | 1290 |
| 1725481560 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1725395160 | 11.06 | -0.78 | -6.59 | 11.84 | 11.92 | 11.06 | 1015 |
| 1725308760 | 11.84 | -0.04 | -0.34 | 11.74 | 11.84 | 11.74 | 842 |
