Hot Features
프리미엄
Abacus Life Inc (ABLLW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.1 | 0.05 | 4.76 | 1.15 | 1.15 | 1.1 | 5946 |
| 1734651300 | 1.05 | -0.02 | -1.87 | 1.07 | 1.2 | 1.05 | 34355 |
| 1734564900 | 1.07 | -0.05 | -4.46 | 1.1299999 | 1.19 | 1.07 | 56944 |
| 1734478500 | 1.12 | -0.02 | -1.75 | 1.16 | 1.19 | 1.11 | 28799 |
| 1734392100 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1500999 | 1.07 | 101500 |
| 1734132900 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.1571 | 1.1 | 26893 |
| 1734046500 | 1.15 | 0.03 | 2.68 | 1.15 | 1.1500999 | 1.1299999 | 22402 |
| 1733960100 | 1.12 | -0.02 | -1.32 | 1.1399999 | 1.15 | 1.1 | 29406 |
| 1733873700 | 1.135 | 0.01 | 1.34 | 1.12 | 1.16 | 1.09 | 164330 |
| 1733787300 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.12 | 13816 |
| 1733528100 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.19 | 1.09 | 9702 |
| 1733441700 | 1.1399999 | 0.02 | 1.79 | 1.19 | 1.19 | 1.12 | 491 |
| 1733355300 | 1.12 | 0.02 | 1.82 | 1.09 | 1.16 | 1.075 | 115441 |
| 1733268900 | 1.1 | 0 | 0.00 | 1.08 | 1.11 | 1 | 188268 |
| 1733182500 | 1.1 | -0.12 | -9.84 | 1.2 | 1.21 | 1.1 | 48673 |
| 1732917840 | 1.22 | 0.02 | 1.67 | 1.2 | 1.28 | 1.2 | 135458 |
| 1732750500 | 1.2 | 0.05 | 4.35 | 1.1104 | 1.27 | 1.1104 | 180828 |
| 1732664100 | 1.15 | 0 | 0.00 | 1.04 | 1.16 | 1.03 | 36691 |
| 1732577700 | 1.15 | 0 | 0.00 | 1.18 | 1.2118 | 1.06 | 31162 |
| 1732318500 | 1.15 | -0.23 | -16.67 | 1.34 | 1.34 | 1.04 | 93336 |
| 1732232100 | 1.3799999 | -0.08 | -5.48 | 1.4 | 1.41 | 1.35 | 19256 |
| 1732145700 | 1.46 | 0.05 | 3.55 | 1.401 | 1.5 | 1.34 | 71244 |
| 1732059300 | 1.41 | 0.14 | 11.02 | 1.22 | 1.43 | 1.2 | 18096 |
| 1731972900 | 1.27 | -0.01 | -0.78 | 1.2 | 1.3285 | 1.19 | 8663 |
| 1731713700 | 1.28 | -0.01 | -0.78 | 1.3 | 1.3314999 | 1.2 | 4237 |
| 1731627300 | 1.29 | -0.05 | -3.46 | 1.3 | 1.4 | 1.28 | 21126 |
| 1731540900 | 1.3362 | 0.11 | 8.63 | 1.3325 | 1.37 | 1.23 | 19506 |
| 1731454500 | 1.23 | -0.17 | -12.15 | 1.4000999 | 1.49 | 1.18 | 18593 |
| 1731368100 | 1.4000999 | 0.02 | 1.46 | 1.462 | 1.462 | 1.28 | 12364 |
| 1731108900 | 1.3799999 | 0.06 | 4.55 | 1.32 | 1.5 | 1.32 | 28127 |
| 1731022500 | 1.32 | 0.01 | 0.76 | 1.495 | 1.53 | 1.29 | 16131 |
| 1730936100 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.3801 | 1.28 | 28515 |
| 1730849700 | 1.3799999 | 0.05 | 3.76 | 1.34 | 1.4 | 1.32 | 16671 |
| 1730763300 | 1.33 | -0.06 | -4.32 | 1.34 | 1.4057 | 1.33 | 4575 |
| 1730500500 | 1.3899999 | -0.04 | -2.97 | 1.4313 | 1.44 | 1.35 | 7283 |
| 1730414100 | 1.4326 | 0.01 | 0.89 | 1.45 | 1.49 | 1.37 | 19515 |
| 1730327700 | 1.42 | -0.01 | -0.70 | 1.47 | 1.5299 | 1.3799999 | 256081 |
| 1730241300 | 1.43 | -0.08 | -5.30 | 1.5 | 1.5164 | 1.3799999 | 73762 |
| 1730154900 | 1.51 | 0.01 | 0.67 | 1.49 | 1.56 | 1.4604 | 12314 |
| 1729895700 | 1.5 | 0.04 | 2.73 | 1.32 | 1.54 | 1.32 | 39745 |
| 1729809300 | 1.4601 | 0.06 | 4.29 | 1.46 | 1.49 | 1.46 | 1981 |
| 1729722900 | 1.4000999 | -0.09 | -6.03 | 1.51 | 1.51 | 1.37 | 42801 |
| 1729636500 | 1.49 | -0.15 | -9.15 | 1.15 | 1.55 | 1.15 | 30333 |
| 1729550100 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.45 | 39890 |
| 1729290900 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6299999 | 1.6299999 | 14355 |
| 1729204500 | 1.61 | -0.01 | -0.31 | 1.59 | 1.61 | 1.45 | 20524 |
| 1729118100 | 1.615 | 0.13 | 9.11 | 1.69 | 1.69 | 1.54 | 17848 |
| 1729031700 | 1.4801 | -0.15 | -9.20 | 1.6299999 | 1.695 | 1.4801 | 47794 |
| 1728945300 | 1.6299999 | -0.14 | -7.91 | 1.77 | 1.77 | 1.6299999 | 12262 |
| 1728686100 | 1.77 | 0.12 | 7.27 | 1.6299999 | 1.81 | 1.48 | 15443 |
| 1728599700 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.45 | 14887 |
| 1728513300 | 1.6 | 0.02 | 1.27 | 1.52 | 1.65 | 1.52 | 8605 |
| 1728426900 | 1.58 | -0.05 | -3.07 | 1.61 | 1.62 | 1.41 | 39316 |
| 1728340500 | 1.6299999 | 0.03 | 1.87 | 1.42 | 1.6299999 | 1.34 | 497 |
| 1728081300 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6 | 1.43 | 3836 |
| 1727994900 | 1.56 | 0.05 | 3.31 | 1.56 | 1.56 | 1.56 | 421 |
| 1727908500 | 1.51 | -0.04 | -2.58 | 1.68 | 1.69 | 1.5 | 17022 |
| 1727822100 | 1.55 | -0.15 | -8.82 | 1.73 | 1.73 | 1.55 | 24570 |
| 1727735520 | 1.7 | 0 | 0.00 | 1.59 | 1.71 | 1.59 | 2133 |
| 1727476500 | 1.7 | 0 | 0.00 | 1.71 | 1.76 | 1.61 | 5202 |
| 1727390100 | 1.7 | -0.07 | -3.95 | 1.88 | 1.88 | 1.62 | 22179 |
| 1727303700 | 1.77 | 0.05 | 2.91 | 1.72 | 1.87 | 1.66 | 43682 |
| 1727217300 | 1.72 | 0.03 | 1.78 | 1.7 | 1.73 | 1.59 | 22568 |
| 1727130900 | 1.69 | 0.08 | 4.97 | 1.56 | 1.7 | 1.535 | 48141 |
