ALGM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 30.45 | 30.725 | 23.64 | 28.35 | 2,172,312 | -2.78 | -9.13% |
1개월 | 27.77 | 30.725 | 23.64 | 28.05 | 1,627,004 | -0.10 | -0.36% |
3개월 | 31.36 | 32.63 | 23.64 | 28.76 | 1,576,509 | -3.69 | -11.77% |
6개월 | 25.15 | 32.63 | 23.64 | 28.71 | 1,586,078 | 2.52 | 10.02% |
1년 | 37.31 | 53.05 | 23.64 | 33.24 | 1,517,983 | -9.64 | -25.84% |
3년 | 24.66 | 53.05 | 19.2022 | 32.74 | 1,063,935 | 3.01 | 12.21% |
5년 | 17.49 | 53.05 | 16.78 | 31.94 | 1,043,400 | 10.18 | 58.20% |
ALGM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 27.67 | -1.69 | -5.76% | 25.00 | 28.06 | 23.64 | 7,510,604 |
09 5월(5) 2024 | 29.36 | -0.93 | -3.07% | 29.84 | 30.10 | 29.10 | 1,097,358 |
08 5월(5) 2024 | 30.29 | 0.20 | 0.66% | 30.20 | 30.725 | 30.20 | 849,031 |
07 5월(5) 2024 | 30.09 | 0.12 | 0.40% | 30.18 | 30.33 | 29.77 | 701,556 |
04 5월(5) 2024 | 29.97 | 0.37 | 1.25% | 30.45 | 30.65 | 29.72 | 703,010 |
03 5월(5) 2024 | 29.60 | 0.79 | 2.74% | 29.48 | 29.675 | 28.635 | 1,201,132 |
02 5월(5) 2024 | 28.81 | -0.88 | -2.96% | 29.08 | 29.79 | 28.31 | 1,210,163 |
01 5월(5) 2024 | 29.69 | -0.56 | -1.85% | 29.89 | 30.50 | 29.67 | 1,848,988 |
30 4월(4) 2024 | 30.25 | 0.15 | 0.50% | 30.11 | 30.53 | 30.03 | 1,415,330 |
27 4월(4) 2024 | 30.10 | 0.97 | 3.33% | 29.05 | 30.33 | 28.98 | 1,250,440 |
26 4월(4) 2024 | 29.13 | 0.36 | 1.25% | 28.58 | 29.30 | 28.31 | 1,162,908 |
25 4월(4) 2024 | 28.77 | 2.20 | 8.28% | 27.91 | 28.81 | 27.805 | 2,145,913 |
24 4월(4) 2024 | 26.57 | 0.36 | 1.37% | 26.13 | 26.80 | 26.13 | 1,214,875 |
23 4월(4) 2024 | 26.21 | 0.12 | 0.46% | 26.24 | 26.335 | 25.54 | 2,487,723 |
20 4월(4) 2024 | 26.09 | -0.32 | -1.21% | 26.25 | 26.61 | 25.92 | 1,713,128 |
19 4월(4) 2024 | 26.41 | -0.77 | -2.83% | 26.94 | 26.94 | 26.0725 | 1,531,147 |
18 4월(4) 2024 | 27.18 | 0.18 | 0.67% | 27.02 | 27.585 | 27.01 | 1,187,085 |
17 4월(4) 2024 | 27.00 | 0.74 | 2.82% | 26.51 | 27.26 | 26.20 | 1,308,748 |
16 4월(4) 2024 | 26.26 | -0.58 | -2.16% | 27.05 | 27.24 | 26.23 | 839,254 |
13 4월(4) 2024 | 26.84 | -1.36 | -4.82% | 27.77 | 27.86 | 26.69 | 1,228,077 |
12 4월(4) 2024 | 28.20 | 1.17 | 4.33% | 27.38 | 28.21 | 27.16 | 1,213,836 |
11 4월(4) 2024 | 27.03 | -0.93 | -3.33% | 27.16 | 27.36 | 26.89 | 1,061,323 |