Hot Features
프리미엄
Adma Biologics Inc (ADMA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 10.7491856678 | 15.35 | 18.25 | 13.5001 | 4141651 | 16.80748921 | CS |
| 4 | 0.09 | 0.53222945003 | 16.91 | 18.25 | 13.5001 | 2467379 | 16.32033855 | CS |
| 12 | -1.685 | -9.01792881991 | 18.685 | 19.195 | 13.5001 | 2392609 | 16.86625212 | CS |
| 26 | -0.5 | -2.85714285714 | 17.5 | 23.64 | 13.5001 | 3781798 | 18.40923367 | CS |
| 52 | 10.82 | 175.080906149 | 6.18 | 23.64 | 5.88 | 3463817 | 14.93378526 | CS |
| 156 | 15.38 | 949.382716049 | 1.62 | 23.64 | 1.43 | 2847008 | 7.95636777 | CS |
| 260 | 14.21 | 509.318996416 | 2.79 | 23.64 | 1.01 | 3228709 | 5.21674762 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 17.02 | 0.11 | 0.65 | 16.91 | 17.27 | 15.88 | 3408422 |
| 1741304100 | 16.91 | -0.77 | -4.36 | 17.61 | 17.87 | 16.86 | 2991675 |
| 1741217700 | 17.68 | 0.67 | 3.94 | 17.03 | 18.25 | 16.9 | 4456893 |
| 1741131300 | 17.01 | 1.18 | 7.45 | 13.875 | 17.075 | 13.5001 | 5783990 |
| 1741044900 | 15.83 | -0.56 | -3.42 | 16.32 | 16.575 | 15.8 | 4010113 |
| 1740785700 | 16.39 | 0.95 | 6.15 | 15.35 | 16.44 | 15.32 | 3465585 |
| 1740699300 | 15.44 | -0.34 | -2.15 | 15.71 | 16.27 | 15.43 | 1642926 |
| 1740612900 | 15.78 | 0.34 | 2.20 | 15.63 | 16.12 | 15.52 | 1595761 |
| 1740526500 | 15.44 | -0.08 | -0.52 | 15.6 | 15.77 | 15.17 | 2333402 |
| 1740440100 | 15.52 | -0.32 | -2.02 | 15.85 | 16.03 | 15.46 | 2106802 |
| 1740180900 | 15.84 | -0.24 | -1.49 | 16.219999 | 16.399999 | 15.73 | 2016808 |
| 1740094500 | 16.079999 | 0.01 | 0.06 | 16 | 16.23 | 15.6 | 1778609 |
| 1740008100 | 16.07 | -0.1 | -0.62 | 16.02 | 16.67 | 15.97 | 2613863 |
| 1739921700 | 16.17 | 0.27 | 1.70 | 16.41 | 16.57 | 16.16 | 1932402 |
| 1739576100 | 15.9 | -0.18 | -1.12 | 16.1 | 16.11 | 15.72 | 1709488 |
| 1739489700 | 16.079999 | 0.24 | 1.52 | 16 | 16.149999 | 15.8048 | 1200597 |
| 1739403300 | 15.84 | -0.04 | -0.25 | 15.41 | 15.87 | 15.4 | 2253030 |
| 1739316900 | 15.88 | -0.78 | -4.68 | 16.45 | 16.855 | 15.85 | 1777135 |
| 1739230500 | 16.66 | -0.05 | -0.30 | 16.73 | 16.87 | 16.472 | 1548242 |
| 1738971300 | 16.71 | -0.21 | -1.24 | 16.91 | 17.06 | 16.545 | 1662874 |
| 1738884900 | 16.92 | 0.05 | 0.30 | 16.8 | 16.97 | 16.219999 | 2017513 |
| 1738798500 | 16.87 | -0.03 | -0.18 | 16.96 | 17.2 | 16.684999 | 2081044 |
| 1738712100 | 16.9 | 0.43 | 2.61 | 16.45 | 17 | 16.12 | 2196588 |
| 1738625700 | 16.469999 | 0.32 | 1.98 | 16.079999 | 16.76 | 15.75 | 2327943 |
| 1738366500 | 16.149999 | 0.05 | 0.31 | 16.17 | 16.395 | 15.855 | 2450098 |
| 1738280100 | 16.1 | -0.28 | -1.71 | 16.489999 | 16.6 | 15.98 | 2196172 |
| 1738193700 | 16.379999 | 0.21 | 1.30 | 16.19 | 16.53 | 16.11 | 2108741 |
| 1738107300 | 16.17 | -0.02 | -0.12 | 16.515 | 16.54 | 16.03 | 3381840 |
| 1738020900 | 16.19 | 0.11 | 0.68 | 15.76 | 16.515 | 15.58 | 2114792 |
| 1737761700 | 16.079999 | -0.39 | -2.37 | 16.489999 | 16.55 | 16.059999 | 1860404 |
| 1737675300 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737588900 | 16.469999 | 0.31 | 1.92 | 16.18 | 16.489999 | 15.95 | 2469770 |
| 1737502500 | 16.16 | 0.14 | 0.87 | 16.35 | 16.5 | 15.92 | 3169200 |
| 1737156900 | 16.02 | -0.61 | -3.67 | 16.77 | 16.865 | 15.98 | 3060403 |
| 1737070500 | 16.629999 | -0.08 | -0.48 | 16.73 | 17.03 | 16.399999 | 1928520 |
| 1736984100 | 16.71 | 0.39 | 2.39 | 16.9 | 17.3199 | 16.48 | 2727726 |
| 1736897700 | 16.32 | -0.17 | -1.03 | 16.67 | 16.754999 | 15.92 | 2710769 |
| 1736811300 | 16.489999 | -2.07 | -11.15 | 17.958 | 18.2 | 16.469999 | 4030935 |
| 1736552100 | 18.56 | 0 | 0.00 | 18.1 | 18.8799 | 17.975 | 2051348 |
| 1736379300 | 18.56 | 0.27 | 1.48 | 18.1674 | 18.6 | 17.93 | 1884667 |
| 1736292900 | 18.29 | -0.84 | -4.39 | 19.1303 | 19.18 | 17.82 | 2503405 |
| 1736206500 | 19.13 | 0.69 | 3.74 | 18.775 | 19.195 | 18.5 | 2560983 |
| 1735947300 | 18.44 | 0.47 | 2.62 | 17.969 | 18.48 | 17.969 | 1950483 |
| 1735860900 | 17.97 | 0.82 | 4.78 | 17.3 | 18.15 | 17.11 | 2193042 |
| 1735688100 | 17.15 | -0.34 | -1.94 | 17.59 | 17.75 | 16.96 | 1772567 |
| 1735601700 | 17.49 | 0.04 | 0.23 | 17.255 | 17.53 | 16.95 | 1634870 |
| 1735342500 | 17.45 | -0.44 | -2.46 | 17.6956 | 17.75 | 17.06 | 1508528 |
| 1735256100 | 17.89 | 0.48 | 2.76 | 17.3 | 17.9 | 17.2 | 1623619 |
| 1735077840 | 17.41 | -0.31 | -1.75 | 17.75 | 17.75 | 17.2801 | 814480 |
| 1734996900 | 17.72 | 0.32 | 1.84 | 17.35 | 17.87 | 17.2504 | 2167992 |
| 1734737700 | 17.4 | -0.5 | -2.79 | 17.175 | 17.96 | 17.08 | 6597235 |
| 1734651300 | 17.9 | 0.2 | 1.13 | 18.02 | 18.24 | 17.63 | 2033785 |
| 1734564900 | 17.7 | -0.93 | -4.99 | 18.71 | 18.97 | 17.315 | 2942779 |
| 1734478500 | 18.63 | -0.35 | -1.84 | 18.82 | 18.91 | 18.55 | 1618647 |
| 1734392100 | 18.98 | 0.39 | 2.10 | 18.56 | 19.19 | 18.56 | 1678445 |
| 1734132900 | 18.59 | -0.08 | -0.43 | 18.685 | 19.08 | 18.29 | 1951356 |
| 1734046500 | 18.67 | -0.96 | -4.89 | 19.4563 | 19.65 | 18.6 | 2113626 |
| 1733960100 | 19.63 | 0.42 | 2.19 | 19.4 | 19.88 | 19.3 | 1990392 |
| 1733873700 | 19.21 | 0.2 | 1.05 | 19.15 | 19.49 | 19.13 | 2737729 |
| 1733787300 | 19.01 | -0.81 | -4.09 | 19.915 | 19.92 | 18.89 | 2952008 |
