Hot Features
프리미엄
Abacus Life Inc (ABLLL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -0.621703089676 | 26.54 | 26.55 | 26.01 | 2810 | 26.37625605 | CS |
| 4 | -0.115 | -0.434126085315 | 26.49 | 27.25 | 26.01 | 2376 | 26.62528695 | CS |
| 12 | 0.725 | 2.82651072125 | 25.65 | 27.478 | 25.599 | 3033 | 26.49526275 | CS |
| 26 | 1.195 | 4.74583002383 | 25.18 | 27.478 | 24.9 | 3842 | 25.85896615 | CS |
| 52 | 1.375 | 5.5 | 25 | 27.478 | 24.26 | 4239 | 25.47665701 | CS |
| 156 | 1.375 | 5.5 | 25 | 27.478 | 24.26 | 4239 | 25.47665701 | CS |
| 260 | 1.375 | 5.5 | 25 | 27.478 | 24.26 | 4239 | 25.47665701 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 26.5 | 0.19 | 0.72 | 26.16 | 26.5 | 26.16 | 3532 |
| 1732059300 | 26.31 | 0.21 | 0.80 | 26.06 | 26.5 | 26.05 | 3167 |
| 1731972900 | 26.1 | -0.4 | -1.51 | 26.3 | 26.3 | 26.01 | 3139 |
| 1731713700 | 26.5 | -0.04 | -0.15 | 26.5 | 26.5 | 26.25 | 1252 |
| 1731627300 | 26.54 | -0.48 | -1.78 | 26.54 | 26.55 | 26.2 | 2962 |
| 1731540900 | 27.02 | 0.27 | 1.01 | 26.99 | 27.25 | 26.51 | 8690 |
| 1731454500 | 26.75 | 0.45 | 1.71 | 26.98 | 26.99 | 26.75 | 2677 |
| 1731368100 | 26.3 | -0.65 | -2.41 | 26.95 | 27.25 | 26.1 | 6504 |
| 1731108900 | 26.95 | 0.01 | 0.04 | 26.94 | 26.95 | 26.94 | 1087 |
| 1731022500 | 26.94 | 0.25 | 0.94 | 26.49 | 27.18 | 26.49 | 4226 |
| 1730936100 | 26.69 | -0.16 | -0.60 | 26.72 | 26.72 | 26.69 | 999 |
| 1730849700 | 26.8499 | 0 | 0.00 | 26.82 | 26.8499 | 26.82 | 182 |
| 1730763300 | 26.8499 | 0.45 | 1.70 | 26.11 | 26.8499 | 26.02 | 3669 |
| 1730500500 | 26.4 | 0 | 0.00 | 26.4 | 26.475 | 26.4 | 227 |
| 1730414100 | 26.4 | -0.3 | -1.12 | 26.11 | 26.5 | 26.11 | 946 |
| 1730327700 | 26.7 | 0 | 0.00 | 26.7 | 26.7 | 26.7 | 4 |
| 1730241300 | 26.7 | 0.3 | 1.14 | 26.7 | 26.7 | 26.66 | 115 |
| 1730154900 | 26.4 | -0.44 | -1.64 | 26.5 | 26.51 | 26.35 | 2025 |
| 1729895700 | 26.84 | 0.27 | 1.02 | 26.51 | 26.84 | 26.51 | 248 |
| 1729809300 | 26.57 | -0.11 | -0.41 | 26.49 | 26.65 | 26.49 | 1865 |
| 1729722900 | 26.68 | -0.62 | -2.27 | 27.01 | 27.01 | 26.04 | 2624 |
| 1729636500 | 27.2999 | 0.45 | 1.68 | 27.02 | 27.3 | 27.02 | 1303 |
| 1729550100 | 26.85 | 0.1 | 0.37 | 26.82 | 26.98 | 26.42 | 4703 |
| 1729290900 | 26.75 | 0.3 | 1.13 | 26.69 | 26.81 | 26.2 | 5792 |
| 1729204500 | 26.45 | -0.57 | -2.11 | 27.03 | 27.05 | 26.24 | 10062 |
| 1729118100 | 27.02 | 0.17 | 0.63 | 27 | 27.2 | 27 | 3391 |
| 1729031700 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 39 |
| 1728945300 | 26.85 | 0.23 | 0.86 | 26.47 | 26.91 | 26.47 | 2301 |
| 1728686100 | 26.62 | 0.63 | 2.42 | 26.05 | 26.65 | 26.05 | 982 |
| 1728599700 | 25.992 | -0.66 | -2.47 | 25.97 | 26.355 | 25.97 | 705 |
| 1728513300 | 26.65 | 0.28 | 1.06 | 26.385949 | 26.65 | 26.06 | 5436 |
| 1728426900 | 26.37 | -1.11 | -4.03 | 26.19 | 26.41 | 26.175 | 1393 |
| 1728340500 | 27.478 | 1.17 | 4.44 | 26.19 | 27.478 | 26.045 | 2589 |
| 1728081300 | 26.3099 | -0.46 | -1.72 | 26.37 | 26.705 | 26.3 | 710 |
| 1727994900 | 26.77 | 0.44 | 1.67 | 26.65 | 26.77 | 25.7 | 3978 |
| 1727908500 | 26.33 | -0.04 | -0.15 | 26.74 | 26.74 | 26.33 | 437 |
| 1727822100 | 26.37 | -0.18 | -0.68 | 26.55 | 27.39 | 26.02 | 8383 |
| 1727735700 | 26.55 | -0.24 | -0.90 | 26.55 | 26.55 | 26.55 | 155 |
| 1727476500 | 26.7899 | 0.24 | 0.90 | 26.78 | 26.7899 | 26.67 | 424 |
| 1727390100 | 26.55 | 0 | 0.00 | 26.78 | 26.78 | 26.55 | 0 |
| 1727303700 | 26.55 | -0.07 | -0.26 | 26.67 | 26.67 | 26.55 | 25359 |
| 1727217300 | 26.62 | 0.45 | 1.72 | 26.12 | 27 | 26.12 | 1209 |
| 1727130900 | 26.17 | -0.16 | -0.61 | 26.26 | 26.26 | 26.17 | 470 |
| 1726871700 | 26.33 | 0.1 | 0.40 | 26.112 | 26.34 | 25.962 | 2493 |
| 1726785300 | 26.225 | -0.13 | -0.51 | 26.36 | 26.36 | 26.1 | 866 |
| 1726698900 | 26.3599 | -0.06 | -0.23 | 26.07 | 26.36 | 26.07 | 1036 |
| 1726612500 | 26.42 | 0.37 | 1.40 | 26.05 | 26.42 | 26.05 | 4738 |
| 1726526100 | 26.055 | -0.15 | -0.55 | 26.17 | 26.24 | 25.91 | 2465 |
| 1726266900 | 26.2 | 0.07 | 0.27 | 26.17 | 26.24 | 26.13 | 5014 |
| 1726180500 | 26.13 | -0.03 | -0.11 | 26.17 | 26.225 | 26.13 | 1897 |
| 1726094100 | 26.16 | 0.06 | 0.23 | 26.16 | 26.2972 | 26.16 | 1571 |
| 1726007700 | 26.1 | -0.1 | -0.38 | 26.16 | 26.16 | 25.89 | 11454 |
| 1725921300 | 26.2 | 0.08 | 0.32 | 26.15 | 26.2 | 26.02 | 2817 |
| 1725662100 | 26.1153 | -0.03 | -0.13 | 26 | 26.1157 | 25.95 | 2786 |
| 1725575700 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 575 |
| 1725489300 | 26.15 | 0.03 | 0.11 | 26.05 | 26.16 | 26.05 | 2116 |
| 1725402900 | 26.12 | 0.2 | 0.77 | 26.04 | 26.31 | 25.91 | 4485 |
| 1725057300 | 25.92 | 0.3 | 1.17 | 25.68 | 25.92 | 25.68 | 2421 |
| 1724970900 | 25.62 | 0.02 | 0.08 | 25.65 | 25.665 | 25.599 | 2280 |
| 1724884500 | 25.6 | -0.02 | -0.08 | 25.65 | 25.65 | 25.545 | 1774 |
| 1724798100 | 25.62 | 0.02 | 0.08 | 25.4267 | 25.62 | 25.4267 | 4795 |
| 1724711700 | 25.6 | 0.05 | 0.20 | 25.6 | 25.6 | 25.475 | 1570 |
| 1724452500 | 25.55 | -0.03 | -0.12 | 25.6 | 25.6 | 25.55 | 757 |
| 1724366100 | 25.58 | 0.23 | 0.91 | 25.35 | 25.6 | 25.35 | 8925 |
| 1724279700 | 25.35 | -0.14 | -0.55 | 25.475 | 25.475 | 25.12 | 6221 |
