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 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 0.982 | 47298 |
| 1737156900 | 1.05 | 0 | 0.00 | 1.01 | 1.0679 | 1.01 | 9554 |
| 1737070500 | 1.05 | 0.01 | 0.96 | 1.01 | 1.075 | 0.982 | 26619 |
| 1736984100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 0.982 | 6951 |
| 1736897700 | 1.07 | 0.09 | 9.18 | 0.95 | 1.07 | 0.94 | 88246 |
| 1736811300 | 0.98 | -0.02 | -2.00 | 0.95 | 1.02 | 0.94 | 13545 |
| 1736552100 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.94 | 21880 |
| 1736379300 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 1 | 49768 |
| 1736292900 | 1.04 | -0.03 | -2.80 | 1.05 | 1.06 | 1.01 | 3382 |
| 1736206500 | 1.07 | 0.04 | 3.88 | 1.08 | 1.1 | 1.05 | 43521 |
| 1735947300 | 1.03 | -0.03 | -2.83 | 1.03 | 1.06 | 1.03 | 1374 |
| 1735860900 | 1.06 | 0.01 | 0.95 | 1.1299999 | 1.1299999 | 1.04 | 22586 |
| 1735688100 | 1.05 | -0.01 | -0.94 | 1.06 | 1.09 | 1.04 | 35121 |
| 1735601700 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.05 | 2053 |
| 1735342500 | 1.06 | -0.08 | -7.02 | 1.1 | 1.1 | 1 | 72210 |
| 1735256100 | 1.1399999 | 0.04 | 3.64 | 1.01 | 1.15 | 1.01 | 5307 |
| 1735077840 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.05 | 288 |
| 1734996900 | 1.15 | 0.05 | 4.55 | 1.1399999 | 1.15 | 1.11 | 25870 |
| 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 |
