CoinXview 포트폴리오App
KO
코인: 1,242거래소: 22시가총액: $2.56T −0.33%24h 거래량: $26.19B도미넌스: BTC 58.9% ETH 10.1%ETH 가스: 0.19 gwei공포와 탐욕: 44/100

Astera Labs(bStocks) (ALABB) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ALABB 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ALABB

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————-18%+21%-27%-19%—-42%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 09.$187.77$211.15$184.22 $209.64$81.03K+11.65%
2026. 11. 08.$191.43$192.48$185.46 $187.77$19.78K-1.91%
2026. 11. 07.$191.61$192.94$189.70 $191.44$7.57K-0.09%
2026. 11. 06.$176.67$198.23$176.67 $191.37$186.27K+8.32%
2026. 11. 05.$220.13$220.94$173.88 $176.36$229.58K-19.88%
2026. 11. 04.$229.46$244.09$209.00 $220.45$513.03K-3.93%
2026. 11. 03.$232.61$255.81$214.18 $229.19$505.43K-1.47%
2026. 11. 02.$261.55$267.62$226.40 $232.15$189.16K-11.24%
2026. 11. 01.$259.75$262.07$259.26 $261.40$21.87K+0.64%
2026. 10. 31.$260.44$261.09$258.92 $259.65$50.18K-0.30%
2026. 10. 30.$276.78$277.75$249.84 $260.02$512.37K-6.06%
2026. 10. 29.$290.66$294.69$274.68 $276.88$204.83K-4.74%
2026. 10. 28.$287.96$301.24$285.73 $290.19$184.16K+0.77%
2026. 10. 27.$265.53$288.86$256.79 $288.43$181.60K+8.62%
2026. 10. 26.$256.09$268.38$250.02 $265.44$164.44K+3.65%
2026. 10. 25.$256.93$258.81$254.03 $256.77$7.92K-0.06%
2026. 10. 24.$257.02$257.45$253.35 $256.91$17.95K-0.04%
2026. 10. 23.$256.73$269.30$253.77 $257.23$153.79K+0.19%
2026. 10. 22.$282.62$285.86$254.96 $256.65$139.68K-9.19%
2026. 10. 21.$296.30$300.71$280.20 $282.20$134.41K-4.76%
2026. 10. 20.$287.04$297.25$275.93 $296.45$114.85K+3.28%
2026. 10. 19.$286.41$301.84$285.24 $287.27$350.47K+0.30%
2026. 10. 18.$281.33$286.37$277.33 $286.37$44.06K+1.79%
2026. 10. 17.$284.54$285.22$275.70 $281.96$26.34K-0.91%
2026. 10. 16.$299.07$307.75$282.92 $284.45$224.67K-4.89%
2026. 10. 15.$292.24$304.70$282.00 $298.66$236.62K+2.20%
2026. 10. 14.$325.62$329.79$290.64 $291.69$158.42K-10.42%
2026. 10. 13.$319.28$327.73$301.58 $325.46$128.44K+1.94%
2026. 10. 12.$345.10$346.22$318.83 $318.96$142.95K-7.57%
2026. 10. 11.$344.19$346.22$342.65 $345.39$17.06K+0.35%
2026. 10. 10.$340.63$345.99$340.35 $344.06$16.76K+1.01%
2026. 10. 09.$346.98$359.69$327.00 $340.53$152.96K-1.86%
2026. 10. 08.$384.67$385.38$343.38 $346.83$135.22K-9.84%
2026. 10. 07.$391.19$391.89$360.82 $384.27$102.55K-1.77%
2026. 10. 06.$365.43$402.19$363.45 $391.17$140.36K+7.04%
2026. 10. 05.$354.07$366.01$345.99 $365.57$118.32K+3.25%
2026. 10. 04.$354.07$355.42$351.36 $354.42$9.58K+0.10%
2026. 10. 03.$350.35$354.18$347.96 $353.80$11.89K+0.98%
2026. 10. 02.$346.00$363.52$343.26 $351.27$71.37K+1.52%
2026. 10. 01.$357.53$370.71$333.05 $345.27$104.84K-3.43%
2026. 09. 30.$360.56$362.15$344.60 $357.18$94.43K-0.94%
2026. 09. 29.$351.37$366.83$345.17 $359.54$52.12K+2.33%
2026. 09. 28.$365.88$366.72$342.60 $352.48$93.38K-3.66%
2026. 09. 27.$367.27$369.38$365.25 $366.30$9.95K-0.26%
2026. 09. 26.$363.78$369.13$360.83 $366.76$14.81K+0.82%
2026. 09. 25.$358.31$376.91$357.49 $363.90$98.67K+1.56%
2026. 09. 24.$358.60$367.55$344.45 $358.21$202.69K-0.11%
2026. 09. 23.$363.21$366.98$351.36 $357.66$97.74K-1.53%
2026. 09. 22.$342.12$368.56$330.43 $363.44$273.54K+6.23%
2026. 09. 21.$304.53$342.71$304.42 $342.09$548.74K+12.33%
2026. 09. 20.$298.44$306.13$296.17 $304.43$44.32K+2.01%
2026. 09. 19.$302.51$302.75$297.85 $298.43$43.93K-1.35%
2026. 09. 18.$290.36$304.50$287.40 $302.16$200.94K+4.06%
2026. 09. 17.$275.02$293.96$272.75 $290.81$189.67K+5.74%
2026. 09. 16.$254.21$275.18$252.06 $274.57$230.09K+8.01%
2026. 09. 15.$259.08$263.81$252.20 $254.52$105.09K-1.76%
2026. 09. 14.$270.67$284.80$256.32 $259.00$262.41K-4.31%
2026. 09. 13.$289.95$290.22$270.42 $270.42$52.60K-6.74%
2026. 09. 12.$291.17$291.17$289.21 $289.93$8.54K-0.43%
2026. 09. 11.$283.96$297.08$281.16 $290.99$125.29K+2.48%
2026. 09. 10.$299.49$299.97$281.22 $283.13$175.45K-5.46%
2026. 09. 09.$289.82$309.47$284.40 $299.21$391.51K+3.24%
2026. 09. 08.$309.91$314.05$287.32 $289.79$638.73K-6.49%
2026. 09. 07.$306.32$315.50$305.90 $310.44$101.38K+1.34%
2026. 09. 06.$304.71$306.66$303.66 $306.32$86.07K+0.53%
2026. 09. 05.$303.18$305.58$302.03 $304.71$83.74K+0.50%
2026. 09. 04.$282.96$321.50$282.94 $303.27$444.11K+7.18%
2026. 09. 03.$275.02$282.89$262.26 $282.34$119.44K+2.66%
2026. 09. 02.$279.49$280.48$267.93 $275.30$141.16K-1.50%
2026. 09. 01.$295.98$298.85$276.53 $279.60$103.22K-5.53%
2026. 08. 31.$287.26$297.04$282.70 $295.93$144.19K+3.02%
2026. 08. 30.$291.88$294.19$285.76 $286.24$46.88K-1.93%
2026. 08. 29.$290.28$292.09$288.77 $291.89$24.06K+0.55%
2026. 08. 28.$300.52$304.27$286.61 $290.10$164.92K-3.47%
2026. 08. 27.$300.14$308.92$293.92 $300.08$208.22K-0.02%
2026. 08. 26.$282.79$300.56$278.63 $300.05$154.57K+6.10%
2026. 08. 25.$277.23$289.02$275.11 $282.67$149.87K+1.96%
2026. 08. 24.$285.10$287.82$266.77 $276.94$189.33K-2.86%
2026. 08. 23.$284.23$285.57$281.94 $285.10$27.71K+0.31%
2026. 08. 22.$285.15$287.82$278.33 $284.33$81.39K-0.29%
2026. 08. 21.$289.46$298.59$278.00 $284.67$400.55K-1.65%
2026. 08. 20.$291.59$295.42$282.65 $288.79$137.37K-0.96%
2026. 08. 19.$298.79$308.86$279.19 $291.54$362.36K-2.43%
2026. 08. 18.$321.46$322.84$293.48 $298.51$404.88K-7.14%
2026. 08. 17.$323.02$353.48$320.00 $321.31$319.01K-0.53%
2026. 08. 16.$319.22$322.86$319.22 $322.70$21.82K+1.09%
2026. 08. 15.$321.15$321.84$318.31 $319.81$24.04K-0.42%
2026. 08. 14.$325.66$328.21$312.69 $321.22$97.62K-1.36%
2026. 08. 13.$319.99$333.42$312.08 $325.58$58.50K+1.75%
2026. 08. 12.$313.66$337.77$312.63 $321.40$101.13K+2.47%
2026. 08. 11.$316.26$325.05$308.00 $313.54$103.21K-0.86%
2026. 08. 10.$336.23$342.02$317.44 $317.44$58.72K-5.59%
2026. 08. 09.$334.61$343.96$333.51 $337.13$37.74K+0.75%
2026. 08. 08.$334.85$338.24$328.92 $334.89$38.15K+0.01%
2026. 08. 07.$336.45$350.16$328.95 $333.57$79.37K-0.86%
2026. 08. 06.$318.41$344.57$309.87 $338.03$63.91K+6.16%
2026. 08. 05.$361.67$362.63$312.43 $318.15$203.83K-12.03%
전체 메뉴