AVDL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 17.85 | 19.04 | 17.71 | 18.16 | 747,590 | 0.45 | 2.52% |
1개월 | 16.195 | 19.04 | 15.25 | 17.42 | 991,558 | 2.11 | 13.00% |
3개월 | 14.81 | 19.04 | 11.82 | 15.71 | 1,220,137 | 3.49 | 23.57% |
6개월 | 10.35 | 19.04 | 10.17 | 14.81 | 1,058,084 | 7.95 | 76.81% |
1년 | 13.40 | 19.04 | 9.50 | 14.27 | 884,007 | 4.90 | 36.57% |
3년 | 7.55 | 19.04 | 1.05 | 8.02 | 955,197 | 10.75 | 142.38% |
5년 | 1.21 | 19.04 | 1.05 | 7.69 | 811,091 | 17.09 | 1,412.40% |
AVDL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 18.30 | -0.01 | -0.05% | 18.39 | 18.66 | 17.73 | 849,156 |
02 5월(5) 2024 | 18.31 | 0.15 | 0.83% | 18.39 | 19.04 | 18.23 | 1,032,770 |
01 5월(5) 2024 | 18.16 | 0.19 | 1.06% | 17.90 | 18.6488 | 17.85 | 849,696 |
30 4월(4) 2024 | 17.97 | 0.16 | 0.90% | 17.93 | 18.26 | 17.82 | 553,917 |
27 4월(4) 2024 | 17.81 | -0.01 | -0.06% | 17.85 | 18.22 | 17.71 | 452,410 |
26 4월(4) 2024 | 17.82 | 0.16 | 0.91% | 17.56 | 17.86 | 16.95 | 774,821 |
25 4월(4) 2024 | 17.66 | -0.43 | -2.38% | 18.06 | 18.45 | 17.52 | 444,065 |
24 4월(4) 2024 | 18.09 | 0.79 | 4.57% | 17.48 | 18.19 | 17.26 | 985,700 |
23 4월(4) 2024 | 17.30 | -0.03 | -0.17% | 17.40 | 17.65 | 16.70 | 823,411 |
20 4월(4) 2024 | 17.33 | -0.05 | -0.29% | 17.25 | 17.87 | 17.17 | 1,332,519 |
19 4월(4) 2024 | 17.38 | -0.61 | -3.39% | 17.97 | 18.19 | 17.00 | 1,108,188 |
18 4월(4) 2024 | 17.99 | -0.10 | -0.55% | 18.09 | 18.47 | 17.40 | 1,610,055 |
17 4월(4) 2024 | 18.09 | 1.09 | 6.41% | 16.88 | 18.85 | 16.52 | 2,316,051 |
16 4월(4) 2024 | 17.00 | 1.01 | 6.32% | 16.00 | 18.01 | 15.7387 | 2,405,681 |
13 4월(4) 2024 | 15.99 | 0.03 | 0.19% | 15.98 | 16.00 | 15.32 | 1,465,950 |
12 4월(4) 2024 | 15.96 | -0.19 | -1.18% | 16.20 | 16.38 | 15.25 | 981,411 |
11 4월(4) 2024 | 16.15 | -0.62 | -3.70% | 16.56 | 16.77 | 15.95 | 460,807 |
10 4월(4) 2024 | 16.77 | -0.36 | -2.10% | 17.37 | 17.42 | 16.66 | 471,052 |
09 4월(4) 2024 | 17.13 | 0.44 | 2.64% | 16.66 | 17.185 | 16.405 | 667,450 |
06 4월(4) 2024 | 16.69 | 0.10 | 0.60% | 16.31 | 16.71 | 16.05 | 427,609 |
05 4월(4) 2024 | 16.59 | 0.30 | 1.84% | 16.18 | 16.89 | 16.06 | 446,651 |
04 4월(4) 2024 | 16.29 | -0.12 | -0.73% | 16.43 | 16.57 | 15.92 | 371,238 |