ADC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 56.90 | 58.83 | 56.85 | 57.94 | 1,011,542 | 0.87 | 1.53% |
1개월 | 56.79 | 58.83 | 54.78 | 56.90 | 983,376 | 0.98 | 1.73% |
3개월 | 58.00 | 58.83 | 54.28 | 56.79 | 1,076,928 | -0.23 | -0.40% |
6개월 | 54.36 | 63.9283 | 52.69 | 58.52 | 1,012,505 | 3.41 | 6.27% |
1년 | 67.67 | 69.26 | 52.69 | 60.41 | 964,870 | -9.90 | -14.63% |
3년 | 69.62 | 80.44 | 52.69 | 66.26 | 796,064 | -11.85 | -17.02% |
5년 | 65.85 | 80.51 | 45.23 | 66.43 | 684,534 | -8.08 | -12.27% |
ADC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 57.77 | 0.00 | 0.00% | 57.80 | 58.41 | 57.63 | 837,805 |
27 4월(4) 2024 | 57.77 | -0.28 | -0.48% | 58.21 | 58.57 | 57.70 | 780,933 |
26 4월(4) 2024 | 58.05 | -0.32 | -0.55% | 58.04 | 58.41 | 57.665 | 832,664 |
25 4월(4) 2024 | 58.37 | 0.81 | 1.41% | 58.00 | 58.83 | 57.0701 | 1,428,309 |
24 4월(4) 2024 | 57.56 | 0.66 | 1.16% | 56.90 | 57.66 | 56.85 | 1,177,999 |
23 4월(4) 2024 | 56.90 | 0.34 | 0.60% | 56.51 | 57.09 | 56.3201 | 978,818 |
20 4월(4) 2024 | 56.56 | 0.73 | 1.31% | 55.84 | 57.04 | 55.83 | 1,186,227 |
19 4월(4) 2024 | 55.83 | 0.65 | 1.18% | 55.46 | 55.87 | 55.05 | 794,096 |
18 4월(4) 2024 | 55.18 | 0.28 | 0.51% | 55.01 | 55.35 | 54.845 | 979,148 |
17 4월(4) 2024 | 54.90 | -0.79 | -1.42% | 55.54 | 55.59 | 54.78 | 759,978 |
16 4월(4) 2024 | 55.69 | -0.53 | -0.94% | 56.32 | 56.355 | 55.47 | 690,532 |
13 4월(4) 2024 | 56.22 | -0.53 | -0.93% | 56.85 | 57.02 | 56.18 | 937,641 |
12 4월(4) 2024 | 56.75 | 0.23 | 0.41% | 56.85 | 57.28 | 56.515 | 1,114,341 |
11 4월(4) 2024 | 56.52 | -1.93 | -3.30% | 57.24 | 57.24 | 55.792 | 1,331,322 |
10 4월(4) 2024 | 58.45 | 1.31 | 2.29% | 57.27 | 58.56 | 57.27 | 1,752,110 |
09 4월(4) 2024 | 57.14 | 1.11 | 1.98% | 56.03 | 57.23 | 55.95 | 736,323 |
06 4월(4) 2024 | 56.03 | -0.20 | -0.36% | 56.18 | 56.30 | 55.22 | 629,755 |
05 4월(4) 2024 | 56.23 | -0.07 | -0.12% | 56.65 | 56.96 | 56.15 | 679,375 |
04 4월(4) 2024 | 56.30 | -0.54 | -0.95% | 56.78 | 56.78 | 56.14 | 871,813 |
03 4월(4) 2024 | 56.84 | -0.23 | -0.40% | 56.79 | 57.22 | 56.40 | 1,168,331 |
02 4월(4) 2024 | 57.07 | -0.05 | -0.09% | 57.16 | 57.23 | 56.72 | 892,887 |