Hot Features
프리미엄
3x Abnb (3ABN)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 17.668 | 1.4 | 8.59 | 18.052 | 18.631 | 17.2355 | 45224 |
| 1738863000 | 16.27 | 1.11 | 7.31 | 14.611 | 16.8795 | 14.005 | 23146 |
| 1738776600 | 15.161 | -0.65 | -4.12 | 15.161 | 15.161 | 15.161 | 55 |
| 1738690200 | 15.813 | 0.14 | 0.86 | 15.813 | 15.813 | 15.813 | 3159 |
| 1738603800 | 15.678 | -1.03 | -6.17 | 15.184 | 17.005 | 13.3875 | 22068 |
| 1738344600 | 16.7085 | 0.36 | 2.18 | 16.7085 | 16.7085 | 16.7085 | 2016 |
| 1738258200 | 16.3525 | -0.37 | -2.24 | 16.3525 | 16.3525 | 16.3525 | 4816 |
| 1738171800 | 16.7265 | 1.51 | 9.96 | 16.082999 | 17.296 | 14.5785 | 68411 |
| 1738085400 | 15.212 | 0.47 | 3.21 | 15.212 | 15.212 | 15.212 | 14018 |
| 1737999000 | 14.7385 | -0.82 | -5.25 | 13.779 | 15.381 | 11.784 | 112159 |
| 1737739800 | 15.555 | -1.1 | -6.59 | 15.395 | 15.555 | 15.318 | 4048 |
| 1737653400 | 16.652 | -0.51 | -2.97 | 16.652 | 16.652 | 16.652 | 267 |
| 1737567000 | 17.1615 | -0.15 | -0.89 | 16.690999 | 18.6425 | 15.3865 | 16830 |
| 1737480600 | 17.315 | 0.54 | 3.19 | 17.769 | 19.4405 | 16.552499 | 17073 |
| 1737394200 | 16.779 | -1.04 | -5.83 | 16.779 | 18.0425 | 16.3795 | 13657 |
| 1737135000 | 17.8185 | 1.1 | 6.56 | 17.8185 | 17.8185 | 17.8185 | 1711 |
| 1737048600 | 16.721499 | -0.23 | -1.36 | 16.925 | 18.2305 | 15.4955 | 43300 |
| 1736962200 | 16.9525 | 1.15 | 7.31 | 16.9525 | 16.9525 | 16.9525 | 2184 |
| 1736875800 | 15.798 | 0.03 | 0.22 | 15.924 | 16.620999 | 14.3275 | 2837 |
| 1736789400 | 15.7635 | -0.41 | -2.50 | 15.7635 | 15.7635 | 15.7635 | 1530 |
| 1736530200 | 16.1685 | -0.02 | -0.11 | 16.1685 | 16.1685 | 16.1685 | 60 |
| 1736443800 | 16.186 | -0.16 | -0.96 | 16.186 | 16.186 | 16.186 | 338 |
| 1736357400 | 16.3425 | -0.95 | -5.47 | 16.3425 | 16.3425 | 16.3425 | 4020 |
| 1736271000 | 17.288 | -0.8 | -4.42 | 17.288 | 17.288 | 17.288 | 32 |
| 1736184600 | 18.087 | 0.55 | 3.11 | 18.492 | 19.8735 | 17.3075 | 20972 |
| 1735925400 | 17.541 | 0.55 | 3.26 | 17.541 | 17.541 | 17.541 | 2251 |
| 1735839000 | 16.9875 | 0.53 | 3.24 | 16.9875 | 16.9875 | 16.9875 | 5639 |
| 1735666200 | 16.4545 | 0 | 0.00 | 16.4545 | 16.4545 | 16.4545 | 311 |
| 1735579800 | 16.4545 | -0.69 | -4.04 | 16.803 | 18.3815 | 15.592 | 43613 |
| 1735320600 | 17.1465 | -0.21 | -1.18 | 18.024 | 19.475 | 16.033999 | 20451 |
| 1735061400 | 17.3515 | 0 | 0.00 | 17.3515 | 17.3515 | 17.3515 | 31 |
| 1734975000 | 17.3515 | -0.1 | -0.55 | 17.678 | 19.5625 | 15.877 | 59351 |
| 1734715800 | 17.447 | 1.83 | 11.70 | 15.498 | 17.555 | 12.8355 | 17219 |
| 1734629400 | 15.619 | -1.02 | -6.14 | 15.595 | 17.322 | 14.186 | 74752 |
| 1734543000 | 16.640999 | -0.02 | -0.11 | 16.744 | 18.157 | 15.29 | 30213 |
| 1734456600 | 16.6585 | -0.44 | -2.56 | 16.76 | 18.1665 | 15.0265 | 102386 |
| 1734370200 | 17.096 | -0.44 | -2.53 | 16.474 | 17.9905 | 14.5265 | 56777 |
| 1734111000 | 17.5405 | -2.29 | -11.54 | 17.5405 | 17.5405 | 17.5405 | 2475 |
| 1734024600 | 19.8285 | 0.01 | 0.08 | 19.8285 | 19.8285 | 19.8285 | 3176 |
| 1733938200 | 19.8135 | 0.17 | 0.88 | 19.405 | 20.217 | 18.0825 | 32097 |
| 1733851800 | 19.6415 | 0.36 | 1.88 | 19.6415 | 19.6415 | 19.6415 | 10213 |
| 1733765400 | 19.2795 | 0.03 | 0.13 | 19.029 | 20.399 | 17.322 | 494 |
| 1733506200 | 19.254 | -0.11 | -0.58 | 19.254 | 19.254 | 19.254 | 151 |
| 1733419800 | 19.3655 | -0.12 | -0.63 | 20.353 | 20.7975 | 19.109 | 3153 |
| 1733333400 | 19.489 | -0.09 | -0.47 | 19.631 | 21.0925 | 17.5825 | 1078 |
| 1733247000 | 19.5815 | 0.69 | 3.64 | 19.5815 | 19.5815 | 19.5815 | 525 |
| 1733160600 | 18.8945 | -0.26 | -1.37 | 18.994 | 19.657 | 18.2485 | 892 |
| 1732901400 | 19.1565 | -0.76 | -3.81 | 19.888 | 21.475 | 17.7435 | 42514 |
| 1732815000 | 19.915 | 0.12 | 0.60 | 20.291 | 20.814 | 18.419 | 38372 |
| 1732728600 | 19.7955 | -1.01 | -4.85 | 20.596 | 21.7035 | 18.082 | 11886 |
| 1732642200 | 20.8045 | 0.05 | 0.25 | 20.233 | 23.079 | 19.098 | 51942 |
| 1732555800 | 20.752 | 0.58 | 2.87 | 20.752 | 20.752 | 20.752 | 4508 |
| 1732296600 | 20.1725 | 2.17 | 12.07 | 17.848 | 21.0655 | 16.6415 | 7278 |
| 1732210200 | 18.0005 | -0.31 | -1.69 | 18.0005 | 18.0005 | 18.0005 | 456 |
| 1732123800 | 18.3105 | 1.19 | 6.96 | 18.3105 | 18.3105 | 18.3105 | 1777 |
| 1732037400 | 17.119 | -0.66 | -3.73 | 17.021 | 17.1475 | 16.904 | 19062 |
| 1731951000 | 17.7825 | -0.16 | -0.91 | 17.7825 | 17.7825 | 17.7825 | 21 |
| 1731691800 | 17.9465 | -1.17 | -6.13 | 17.9465 | 17.9465 | 17.9465 | 75 |
| 1731605400 | 19.1175 | 0.96 | 5.30 | 18 | 20.1425 | 17.832 | 5064 |
| 1731519000 | 18.1555 | -0.25 | -1.35 | 18.1555 | 18.1555 | 18.1555 | 7121 |
| 1731432600 | 18.4035 | -1.3 | -6.59 | 19.8 | 20.1465 | 17.862 | 187 |
| 1731346200 | 19.7025 | 0.65 | 3.39 | 19.7025 | 19.7025 | 19.7025 | 32362 |
