Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Adappter Token | ADPKRW | 암호화폐 | 4,359,765 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.068 | -1.97% | 3.39 | 3.38 | 3.39 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 3.46 | 3.54 | 3.38 | 3.46 | 1.52 - 7.60 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BTHB | 04:20:55 | 1,530.00 | 3.39 | KRW |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 31,601,345.96 | 9,136,642.18 | ADP | |||
ADPKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 3.64 | 3.69 | 3.27 | 8,674,826.03 | -0.250 | -6.87% |
| 1개월 | 4.00 | 4.35 | 3.12 | 9,995,080.14 | -0.608 | -15.22% |
| 3개월 | 3.57 | 7.60 | 3.12 | 17,804,257.50 | -0.181 | -5.07% |
| 6개월 | 2.14 | 7.60 | 2.00 | 18,738,952.11 | 1.25 | 58.47% |
| 1년 | 4.44 | 7.60 | 1.52 | 18,166,200.31 | -1.05 | -23.66% |
| 3년 | 61.41 | 192.80 | 1.52 | 8,136,127.88 | -58.02 | -94.48% |
| 5년 | 29.96 | 192.80 | 1.52 | 7,445,045.57 | -26.57 | -88.69% |
ADPKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 5월(5) 2024 | 3.45 | -0.020 | -0.66% | 3.48 | 3.66 | 3.45 | 11,076,290.00 |
| 18 5월(5) 2024 | 3.48 | 0.090 | 2.57% | 3.37 | 3.53 | 3.35 | 4,782,087.00 |
| 17 5월(5) 2024 | 3.39 | -0.080 | -2.36% | 3.47 | 3.54 | 3.37 | 9,109,413.00 |
| 16 5월(5) 2024 | 3.47 | 0.150 | 4.42% | 3.31 | 3.48 | 3.30 | 6,917,615.00 |
| 15 5월(5) 2024 | 3.33 | -0.100 | -2.98% | 3.44 | 3.64 | 3.30 | 10,445,618.00 |
| 14 5월(5) 2024 | 3.43 | -0.150 | -4.14% | 3.67 | 3.67 | 3.27 | 7,155,365.00 |
| 13 5월(5) 2024 | 3.58 | -0.060 | -1.73% | 3.64 | 3.69 | 3.57 | 11,237,391.00 |
| 12 5월(5) 2024 | 3.64 | -0.110 | -2.96% | 3.77 | 3.80 | 3.63 | 8,249,865.00 |
| 11 5월(5) 2024 | 3.75 | -0.090 | -2.34% | 3.83 | 3.90 | 3.75 | 11,186,182.00 |
| 10 5월(5) 2024 | 3.84 | -0.110 | -2.79% | 3.92 | 4.28 | 3.77 | 17,625,212.00 |
| 09 5월(5) 2024 | 3.95 | 0.150 | 4.06% | 3.80 | 4.21 | 3.72 | 20,367,897.00 |
| 08 5월(5) 2024 | 3.80 | 0.130 | 3.60% | 3.66 | 4.13 | 3.62 | 6,578,502.00 |
| 07 5월(5) 2024 | 3.66 | -0.140 | -3.71% | 3.80 | 3.81 | 3.66 | 6,333,068.00 |
| 06 5월(5) 2024 | 3.80 | 0.050 | 1.33% | 3.73 | 3.81 | 3.60 | 5,543,801.00 |
| 05 5월(5) 2024 | 3.75 | 0.120 | 3.27% | 3.63 | 3.76 | 3.60 | 7,693,951.00 |
| 04 5월(5) 2024 | 3.64 | 0.140 | 3.98% | 3.50 | 3.65 | 3.45 | 6,949,920.00 |
| 03 5월(5) 2024 | 3.50 | 0.110 | 3.31% | 3.43 | 3.50 | 3.26 | 9,137,968.00 |
| 02 5월(5) 2024 | 3.38 | -0.250 | -6.91% | 3.68 | 3.68 | 3.12 | 15,069,698.00 |
| 01 5월(5) 2024 | 3.64 | -0.130 | -3.45% | 3.80 | 3.83 | 3.49 | 12,497,524.00 |
| 30 4월(4) 2024 | 3.77 | 0.120 | 3.15% | 3.67 | 3.83 | 3.56 | 11,743,871.00 |
| 29 4월(4) 2024 | 3.65 | -0.290 | -7.27% | 3.94 | 3.96 | 3.65 | 6,320,538.00 |
| 28 4월(4) 2024 | 3.94 | 0.250 | 6.64% | 3.68 | 3.94 | 3.58 | 7,963,716.00 |
| 27 4월(4) 2024 | 3.69 | -0.230 | -5.84% | 3.88 | 3.92 | 3.67 | 7,871,073.00 |
| 26 4월(4) 2024 | 3.92 | 0.080 | 2.08% | 3.90 | 3.95 | 3.65 | 16,747,020.00 |
| 25 4월(4) 2024 | 3.84 | -0.130 | -3.18% | 3.90 | 4.13 | 3.71 | 13,850,548.00 |
| 24 4월(4) 2024 | 3.97 | -0.180 | -4.34% | 4.11 | 4.35 | 3.90 | 13,189,013.00 |
| 23 4월(4) 2024 | 4.15 | 0.230 | 5.77% | 3.67 | 4.17 | 3.56 | 7,079,534.00 |
| 22 4월(4) 2024 | 3.92 | -0.070 | -1.85% | 4.00 | 4.09 | 3.92 | 7,139,550.00 |
| 21 4월(4) 2024 | 3.99 | 0.330 | 8.86% | 3.67 | 4.02 | 3.56 | 11,496,230.00 |
| 20 4월(4) 2024 | 3.67 | -0.020 | -0.65% | 3.69 | 3.78 | 3.27 | 9,428,597.00 |
