Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Admiral Group Plc | ADM | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 34.00 | 1.26% | 2,733.00 | 00:35:03 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 2,700.00 | 2,700.00 | 2,745.00 | 2,733.00 | 2,699.00 |
| 산업 분야 |
|---|
| NONLIFE INSURANCE |
ADM Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 2,763.00 | 2,805.00 | 2,672.00 | 2,760.65 | 464,004 | -30.00 | -1.09% |
| 1개월 | 2,835.00 | 2,853.00 | 2,605.00 | 2,699.19 | 534,711 | -102.00 | -3.60% |
| 3개월 | 2,488.00 | 2,870.00 | 2,476.00 | 2,656.89 | 634,888 | 245.00 | 9.85% |
| 6개월 | 2,459.00 | 2,870.00 | 2,432.00 | 2,637.12 | 715,120 | 274.00 | 11.14% |
| 1년 | 2,318.00 | 2,870.00 | 2,010.00 | 2,463.98 | 723,597 | 415.00 | 17.90% |
| 3년 | 3,138.00 | 3,706.00 | 1,691.50 | 2,474.93 | 718,966 | -405.00 | -12.91% |
| 5년 | 2,220.00 | 3,706.00 | 1,691.50 | 2,446.85 | 710,136 | 513.00 | 23.11% |
ADM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 2,699.00 | 7.00 | 0.26% | 2,697.00 | 2,715.00 | 2,672.00 | 248,402 |
| 26 4월(4) 2024 | 2,692.00 | -72.00 | -2.60% | 2,741.00 | 2,756.00 | 2,682.00 | 383,724 |
| 25 4월(4) 2024 | 2,764.00 | -35.00 | -1.25% | 2,795.00 | 2,795.00 | 2,764.00 | 492,280 |
| 24 4월(4) 2024 | 2,799.00 | 20.00 | 0.72% | 2,793.00 | 2,805.00 | 2,738.00 | 903,854 |
| 23 4월(4) 2024 | 2,779.00 | 44.00 | 1.61% | 2,763.00 | 2,792.00 | 2,753.00 | 291,759 |
| 20 4월(4) 2024 | 2,735.00 | 25.00 | 0.92% | 2,706.00 | 2,737.00 | 2,688.00 | 369,238 |
| 19 4월(4) 2024 | 2,710.00 | 21.00 | 0.78% | 2,706.00 | 2,736.00 | 2,678.00 | 310,348 |
| 18 4월(4) 2024 | 2,689.00 | -3.00 | -0.11% | 2,678.00 | 2,720.00 | 2,672.00 | 623,209 |
| 17 4월(4) 2024 | 2,692.00 | -19.00 | -0.70% | 2,712.00 | 2,733.00 | 2,675.00 | 528,319 |
| 16 4월(4) 2024 | 2,711.00 | 40.00 | 1.50% | 2,675.00 | 2,714.00 | 2,669.00 | 350,351 |
| 13 4월(4) 2024 | 2,671.00 | 2.00 | 0.07% | 2,674.00 | 2,700.00 | 2,666.00 | 378,967 |
| 12 4월(4) 2024 | 2,669.00 | -3.00 | -0.11% | 2,656.00 | 2,683.00 | 2,629.00 | 591,905 |
| 11 4월(4) 2024 | 2,672.00 | 17.00 | 0.64% | 2,660.00 | 2,689.00 | 2,657.00 | 673,396 |
| 10 4월(4) 2024 | 2,655.00 | -3.00 | -0.11% | 2,650.00 | 2,666.00 | 2,638.00 | 498,747 |
| 09 4월(4) 2024 | 2,658.00 | -2.00 | -0.08% | 2,655.00 | 2,677.00 | 2,627.00 | 336,795 |
| 06 4월(4) 2024 | 2,660.00 | 23.00 | 0.87% | 2,645.00 | 2,672.00 | 2,605.00 | 594,077 |
| 05 4월(4) 2024 | 2,637.00 | -57.00 | -2.12% | 2,694.00 | 2,705.00 | 2,631.00 | 1,284,435 |
| 04 4월(4) 2024 | 2,694.00 | -84.00 | -3.02% | 2,771.00 | 2,782.00 | 2,694.00 | 829,593 |
| 03 4월(4) 2024 | 2,778.00 | -59.00 | -2.08% | 2,835.00 | 2,853.00 | 2,778.00 | 470,116 |
