ADT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6.25 | 6.62 | 6.16 | 6.36 | 4,591,854 | 0.18 | 2.88% |
1개월 | 6.73 | 6.74 | 6.10 | 6.37 | 4,190,659 | -0.30 | -4.46% |
3개월 | 6.48 | 7.60 | 6.10 | 6.61 | 6,244,087 | -0.05 | -0.77% |
6개월 | 5.74 | 7.60 | 5.53 | 6.53 | 4,239,665 | 0.69 | 12.02% |
1년 | 6.71 | 7.60 | 4.89 | 6.36 | 3,506,717 | -0.28 | -4.17% |
3년 | 9.62 | 11.775 | 4.89 | 7.61 | 2,971,315 | -3.19 | -33.16% |
5년 | 6.47 | 20.09 | 3.405 | 7.96 | 3,051,475 | -0.04 | -0.62% |
ADT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 6.43 | 0.10 | 1.58% | 6.35 | 6.48 | 6.35 | 4,339,250 |
26 4월(4) 2024 | 6.33 | -0.05 | -0.78% | 6.44 | 6.66 | 6.25 | 7,016,633 |
25 4월(4) 2024 | 6.38 | 0.02 | 0.31% | 6.34 | 6.445 | 6.33 | 6,167,743 |
24 4월(4) 2024 | 6.36 | 0.08 | 1.27% | 6.30 | 6.38 | 6.225 | 2,542,606 |
23 4월(4) 2024 | 6.28 | 0.09 | 1.45% | 6.25 | 6.30 | 6.16 | 3,145,628 |
20 4월(4) 2024 | 6.19 | 0.01 | 0.16% | 6.17 | 6.235 | 6.155 | 3,621,214 |
19 4월(4) 2024 | 6.18 | 0.00 | 0.00% | 6.19 | 6.22 | 6.12 | 2,513,421 |
18 4월(4) 2024 | 6.18 | 0.02 | 0.32% | 6.19 | 6.28 | 6.17 | 3,348,488 |
17 4월(4) 2024 | 6.16 | -0.07 | -1.12% | 6.20 | 6.245 | 6.10 | 3,137,540 |
16 4월(4) 2024 | 6.23 | -0.13 | -2.04% | 6.36 | 6.46 | 6.20 | 2,672,776 |
13 4월(4) 2024 | 6.36 | -0.10 | -1.55% | 6.47 | 6.50 | 6.34 | 4,127,157 |
12 4월(4) 2024 | 6.46 | -0.01 | -0.15% | 6.47 | 6.515 | 6.35 | 2,747,765 |
11 4월(4) 2024 | 6.47 | -0.18 | -2.71% | 6.55 | 6.56 | 6.39 | 2,759,885 |
10 4월(4) 2024 | 6.65 | 0.10 | 1.53% | 6.53 | 6.65 | 6.53 | 3,160,884 |
09 4월(4) 2024 | 6.55 | 0.12 | 1.87% | 6.41 | 6.57 | 6.41 | 3,736,116 |
06 4월(4) 2024 | 6.43 | 0.15 | 2.39% | 6.28 | 6.43 | 6.26 | 5,477,526 |
05 4월(4) 2024 | 6.28 | -0.10 | -1.57% | 6.42 | 6.48 | 6.27 | 3,328,465 |
04 4월(4) 2024 | 6.38 | 0.00 | 0.00% | 6.34 | 6.45 | 6.325 | 4,994,054 |
03 4월(4) 2024 | 6.38 | -0.11 | -1.69% | 6.43 | 6.43 | 6.30 | 6,389,284 |
02 4월(4) 2024 | 6.49 | -0.23 | -3.42% | 6.73 | 6.74 | 6.48 | 9,449,210 |