ADVM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 9.60 | 10.98 | 8.76 | 9.54 | 496,458 | 0.40 | 4.17% |
1개월 | 13.32 | 13.40 | 8.76 | 10.52 | 321,452 | -3.32 | -24.92% |
3개월 | 19.10 | 24.70 | 8.76 | 17.89 | 1,190,387 | -9.10 | -47.64% |
6개월 | 9.90 | 29.80 | 7.40 | 17.33 | 1,229,648 | 0.10 | 1.01% |
1년 | 7.70 | 29.80 | 7.40 | 16.99 | 792,584 | 2.30 | 29.87% |
3년 | 40.00 | 40.60 | 5.31 | 19.59 | 1,106,939 | -30.00 | -75.00% |
5년 | 64.70 | 269.80 | 5.31 | 61.28 | 1,207,681 | -54.70 | -84.54% |
ADVM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 10.00 | 0.21 | 2.15% | 10.11 | 10.15 | 9.50 | 374,224 |
02 5월(5) 2024 | 9.79 | 0.07 | 0.72% | 9.60 | 10.245 | 9.56 | 203,498 |
01 5월(5) 2024 | 9.72 | 0.19 | 1.99% | 10.06 | 10.98 | 9.68 | 294,395 |
30 4월(4) 2024 | 9.53 | 0.34 | 3.70% | 9.29 | 9.964 | 8.76 | 811,478 |
27 4월(4) 2024 | 9.19 | -0.20 | -2.13% | 9.60 | 10.10 | 9.11 | 798,696 |
26 4월(4) 2024 | 9.39 | -0.80 | -7.85% | 10.20 | 10.22 | 9.34 | 847,544 |
25 4월(4) 2024 | 10.19 | -0.81 | -7.36% | 11.07 | 11.21 | 10.19 | 404,696 |
24 4월(4) 2024 | 11.00 | -0.34 | -3.00% | 11.31 | 11.87 | 10.92 | 305,048 |
23 4월(4) 2024 | 11.34 | 0.00 | 0.00% | 11.37 | 11.715 | 11.22 | 168,237 |
20 4월(4) 2024 | 11.34 | 0.19 | 1.70% | 11.15 | 11.34 | 10.92 | 138,898 |
19 4월(4) 2024 | 11.15 | -0.20 | -1.76% | 11.22 | 11.575 | 11.005 | 103,592 |
18 4월(4) 2024 | 11.35 | -0.26 | -2.24% | 11.64 | 11.68 | 11.22 | 67,952 |
17 4월(4) 2024 | 11.61 | 0.08 | 0.69% | 11.52 | 12.015 | 11.43 | 60,857 |
16 4월(4) 2024 | 11.53 | -0.20 | -1.71% | 11.72 | 12.09 | 11.37 | 99,363 |
13 4월(4) 2024 | 11.73 | -0.24 | -2.01% | 11.95 | 12.24 | 11.52 | 151,242 |
12 4월(4) 2024 | 11.97 | -0.01 | -0.08% | 12.01 | 12.06 | 11.46 | 280,188 |
11 4월(4) 2024 | 11.98 | -0.03 | -0.25% | 11.91 | 12.31 | 11.44 | 371,246 |
10 4월(4) 2024 | 12.01 | -0.57 | -4.53% | 12.53 | 12.72 | 11.87 | 511,262 |
09 4월(4) 2024 | 12.58 | -0.04 | -0.32% | 12.67 | 13.135 | 12.34 | 213,833 |
06 4월(4) 2024 | 12.62 | -0.55 | -4.18% | 13.21 | 13.40 | 12.57 | 241,560 |
05 4월(4) 2024 | 13.17 | -0.18 | -1.35% | 13.36 | 14.1562 | 13.075 | 166,094 |
04 4월(4) 2024 | 13.35 | -0.05 | -0.37% | 13.40 | 13.6134 | 13.125 | 167,240 |