Abacus Life Inc (ABL)

ABL
🏛️ 미국 →
5.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.15 10.43 9.65 9.66 0.1M
2023-12-28 8.92 10.10 8.55 10.07 0.1M
2023-12-27 8.97 9.05 8.34 8.92 0.0M
2023-12-26 8.29 9.03 8.29 8.91 0.1M
2023-12-22 8.15 8.38 8.15 8.26 0.0M
2023-12-21 8.01 8.15 7.71 8.15 0.0M
2023-12-20 8.17 8.49 7.71 7.98 0.1M
2023-12-19 8.30 8.50 7.94 8.35 0.0M
2023-12-18 8.15 8.49 7.89 8.10 0.0M
2023-12-15 8.17 8.34 7.51 8.05 0.0M
2023-12-14 7.80 8.45 7.80 8.25 0.1M
2023-12-13 7.65 8.25 7.45 7.96 0.1M
2023-12-12 7.25 7.90 7.25 7.70 0.3M
2023-12-11 6.56 7.13 6.56 6.90 0.0M
2023-12-08 7.33 7.33 6.88 7.00 0.0M
2023-12-07 7.10 7.17 7.04 7.10 0.0M
2023-12-06 6.88 7.11 6.77 7.00 0.0M
2023-12-05 7.31 7.31 6.64 6.85 0.0M
2023-12-04 6.99 7.05 6.90 7.05 0.0M
2023-12-01 7.00 7.10 7.00 7.01 0.0M
2023-11-30 6.98 6.98 6.57 6.90 0.0M
2023-11-29 7.28 7.28 7.05 7.06 0.0M
2023-11-28 7.31 7.31 7.06 7.10 0.0M
2023-11-27 6.99 7.12 6.95 7.11 0.0M
2023-11-24 6.92 7.00 6.92 7.00 0.0M
2023-11-22 6.53 7.12 6.53 7.12 0.0M
2023-11-21 6.25 6.53 6.22 6.49 0.0M
2023-11-20 6.46 6.53 6.39 6.52 0.0M
2023-11-17 6.03 6.35 5.85 6.30 0.0M
2023-11-16 6.27 6.27 6.02 6.19 0.0M
2023-11-15 6.16 6.20 5.97 5.97 0.0M
2023-11-14 6.95 6.95 5.75 6.03 0.1M
2023-11-13 7.11 7.11 6.22 6.72 0.0M
2023-11-10 6.87 6.98 6.66 6.83 0.0M
2023-11-09 7.20 7.59 6.55 6.98 0.0M
2023-11-08 6.90 7.03 6.20 7.00 0.0M
2023-11-07 6.91 7.46 6.89 6.90 0.0M
2023-11-06 6.60 7.15 6.51 6.80 0.0M
2023-11-03 6.40 6.63 6.30 6.63 0.0M
2023-11-02 6.25 6.35 6.25 6.30 0.0M
2023-11-01 6.30 6.48 6.26 6.28 0.0M
2023-10-31 6.11 6.11 6.11 6.11 0.0M
2023-10-30 6.13 6.35 6.02 6.10 0.0M
2023-10-27 6.00 6.16 6.00 6.16 0.0M
2023-10-26 6.38 6.38 6.07 6.07 0.0M
2023-10-25 6.18 6.88 6.01 6.37 0.0M
2023-10-24 6.19 6.19 6.19 6.19 0.0M
2023-10-23 6.27 6.81 6.02 6.10 0.0M
2023-10-20 6.20 6.44 6.15 6.21 0.0M
2023-10-19 6.68 6.68 6.20 6.21 0.0M
2023-10-18 6.25 6.78 6.25 6.77 0.0M
2023-10-17 6.60 6.84 6.50 6.50 0.0M
2023-10-16 6.32 6.64 6.32 6.40 0.0M
2023-10-13 6.77 6.80 6.20 6.29 0.0M
2023-10-12 6.83 6.83 6.60 6.67 0.0M
2023-10-11 6.71 6.72 6.40 6.56 0.0M
2023-10-10 6.80 7.10 6.80 7.00 0.0M
2023-10-09 6.84 6.89 6.53 6.81 0.0M
2023-10-06 7.00 7.09 6.85 7.00 0.0M
2023-10-05 7.26 7.31 6.89 6.95 0.0M
2023-10-04 7.03 7.43 6.94 7.40 0.0M
2023-10-03 6.83 6.93 6.83 6.93 0.0M
2023-10-02 6.85 7.23 6.70 7.23 0.0M
2023-09-29 7.20 7.60 6.80 6.83 0.0M
2023-09-28 7.23 7.52 7.03 7.03 0.0M
2023-09-27 6.82 7.39 6.82 7.23 0.0M
2023-09-26 6.54 7.02 6.53 6.77 0.0M
2023-09-25 6.82 7.34 6.51 6.51 0.0M
2023-09-22 7.15 7.15 6.79 6.79 0.0M
2023-09-21 7.20 7.87 6.75 7.10 0.0M
2023-09-20 7.29 7.34 7.00 7.01 0.0M
2023-09-19 7.29 7.60 7.23 7.25 0.0M
2023-09-18 7.48 7.99 7.06 7.14 0.0M
2023-09-15 7.70 8.19 7.65 7.72 0.0M
2023-09-14 8.08 8.65 7.65 7.65 0.0M
2023-09-13 8.14 8.58 7.56 8.28 0.0M
2023-09-12 8.56 8.75 8.05 8.10 0.0M
2023-09-11 7.56 8.19 7.56 7.75 0.0M
2023-09-08 8.12 8.33 7.49 7.50 0.0M
2023-09-07 9.08 9.50 8.11 8.18 0.0M
2023-09-06 9.06 9.50 8.72 8.99 0.0M
2023-09-05 9.59 9.59 9.06 9.06 0.0M
2023-09-01 9.42 9.63 9.14 9.16 0.0M
2023-08-31 9.46 9.70 9.11 9.11 0.0M
2023-08-30 9.53 9.53 9.00 9.39 0.0M
2023-08-29 9.25 9.89 8.68 9.49 0.0M
2023-08-28 7.23 9.91 7.23 9.20 0.1M
2023-08-25 7.31 7.60 7.15 7.16 0.0M
2023-08-24 7.56 7.56 7.26 7.37 0.0M
2023-08-23 7.30 7.85 7.25 7.59 0.0M
2023-08-22 7.42 7.50 7.37 7.47 0.0M
2023-08-21 7.50 7.53 7.25 7.32 0.0M
2023-08-18 7.50 7.65 7.11 7.59 0.0M
2023-08-17 7.60 7.65 7.26 7.49 0.0M
2023-08-16 7.64 7.75 7.50 7.51 0.0M
2023-08-15 7.00 7.73 6.76 7.60 0.0M
2023-08-14 6.33 7.25 6.20 6.90 0.1M
2023-08-11 5.90 6.24 5.90 6.10 0.0M
2023-08-10 6.00 6.15 5.83 5.83 0.0M
2023-08-09 6.05 6.05 5.84 6.00 0.0M
2023-08-08 6.09 6.25 5.80 5.80 0.0M
2023-08-07 6.37 6.40 6.02 6.23 0.0M
2023-08-04 6.03 6.26 5.98 6.26 0.0M
2023-08-03 6.29 6.49 5.91 6.09 0.1M
2023-08-02 6.48 6.49 6.25 6.25 0.0M
2023-08-01 6.50 6.79 6.24 6.48 0.1M
2023-07-31 6.15 6.72 6.15 6.23 0.0M
2023-07-28 6.22 6.60 6.10 6.12 0.0M
2023-07-27 6.04 6.21 6.04 6.20 0.0M
2023-07-26 6.24 6.24 5.76 6.00 0.0M
2023-07-25 6.00 6.30 5.75 5.92 0.1M
2023-07-24 5.80 6.19 5.75 5.92 0.0M
2023-07-21 5.78 5.96 5.54 5.75 0.0M
2023-07-20 5.81 6.19 5.75 5.82 0.0M
2023-07-19 6.60 6.60 5.47 5.86 0.1M
2023-07-18 7.23 7.45 6.51 6.61 0.1M
2023-07-17 7.74 7.78 7.13 7.32 0.0M
2023-07-14 7.76 8.00 7.40 7.54 0.0M
2023-07-13 8.06 8.06 7.50 8.00 0.0M
2023-07-12 7.67 8.22 7.67 7.88 0.0M
2023-07-11 8.25 8.39 7.25 8.06 0.1M
2023-07-10 8.26 9.10 8.25 8.46 0.1M
2023-07-07 8.10 9.40 8.10 8.57 0.1M
2023-07-06 8.69 10.75 7.81 10.04 0.2M
2023-07-05 8.07 9.75 7.17 9.50 0.3M