ACRV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 8.45 | 10.16 | 7.80 | 8.72 | 306,169 | -0.22 | -2.60% |
1개월 | 6.73 | 11.90 | 5.70 | 9.60 | 2,226,027 | 1.50 | 22.29% |
3개월 | 3.66 | 11.90 | 3.19 | 9.26 | 829,507 | 4.57 | 124.86% |
6개월 | 5.29 | 11.90 | 3.19 | 9.03 | 408,668 | 2.94 | 55.58% |
1년 | 12.62 | 14.30 | 3.19 | 9.14 | 213,319 | -4.39 | -34.79% |
3년 | 13.89 | 25.47 | 3.19 | 10.04 | 164,587 | -5.66 | -40.75% |
5년 | 13.89 | 25.47 | 3.19 | 10.04 | 164,587 | -5.66 | -40.75% |
ACRV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 8.23 | -0.86 | -9.46% | 9.09 | 9.36 | 8.09 | 259,231 |
01 5월(5) 2024 | 9.09 | -0.91 | -9.10% | 9.77 | 9.97 | 9.00 | 130,150 |
30 4월(4) 2024 | 10.00 | 1.54 | 18.20% | 8.22 | 10.16 | 8.1829 | 239,588 |
27 4월(4) 2024 | 8.46 | -0.01 | -0.12% | 8.53 | 8.7794 | 8.20 | 276,276 |
26 4월(4) 2024 | 8.47 | -1.03 | -10.84% | 9.50 | 10.12 | 7.80 | 695,371 |
25 4월(4) 2024 | 9.50 | -0.32 | -3.26% | 9.78 | 9.87 | 9.05 | 311,379 |
24 4월(4) 2024 | 9.82 | 0.31 | 3.26% | 9.56 | 10.27 | 9.25 | 320,572 |
23 4월(4) 2024 | 9.51 | 0.12 | 1.28% | 9.52 | 9.98 | 9.06 | 311,449 |
20 4월(4) 2024 | 9.39 | -1.15 | -10.91% | 10.24 | 10.77 | 9.10 | 627,504 |
19 4월(4) 2024 | 10.54 | 0.20 | 1.93% | 10.21 | 11.51 | 10.01 | 369,882 |
18 4월(4) 2024 | 10.34 | 0.87 | 9.19% | 9.64 | 10.49 | 9.28 | 288,352 |
17 4월(4) 2024 | 9.47 | -0.14 | -1.46% | 9.31 | 9.7999 | 9.15 | 202,728 |
16 4월(4) 2024 | 9.61 | -0.38 | -3.80% | 10.60 | 10.60 | 9.15 | 394,270 |
13 4월(4) 2024 | 9.99 | 0.70 | 7.53% | 9.21 | 10.36 | 9.20 | 345,444 |
12 4월(4) 2024 | 9.29 | -1.10 | -10.59% | 10.03 | 10.295 | 9.20 | 491,480 |
11 4월(4) 2024 | 10.39 | 0.77 | 8.00% | 9.36 | 10.48 | 9.09 | 1,049,731 |
10 4월(4) 2024 | 9.62 | 3.71 | 62.77% | 9.95 | 11.90 | 8.80 | 38,212,373 |
09 4월(4) 2024 | 5.91 | -0.57 | -8.80% | 6.34 | 6.625 | 5.70 | 69,200 |
06 4월(4) 2024 | 6.48 | -0.21 | -3.14% | 6.57 | 6.6514 | 6.25 | 21,925 |
05 4월(4) 2024 | 6.69 | 0.03 | 0.45% | 6.73 | 6.97 | 6.52 | 32,796 |
04 4월(4) 2024 | 6.66 | -0.03 | -0.45% | 6.63 | 6.795 | 6.0178 | 33,538 |
03 4월(4) 2024 | 6.69 | -0.56 | -7.72% | 7.01 | 7.2372 | 6.50 | 52,526 |