GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Adamas Pharmaceuticals : ( ADMS:US )

8.01USD ▲ 0.01 (0.12%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 8.01 ▲0.01 ▲0.13%
21-10-21 8.00 ▲0.03 ▲0.38%
21-10-20 7.97 ▼-0.03 ▼-0.38%
21-10-19 8.00 ▼-0.03 ▼-0.37%
21-10-18 8.03 ▼-0.04 ▼-0.5%
21-10-15 8.07 -0.00 -0%
21-10-14 8.07 -0.00 -0%
21-10-13 8.07 ▼-0.01 ▼-0.12%
21-10-12 8.08 ▲0.01 ▲0.12%
21-10-11 8.07 ▲3.46 ▲75.05%
21-10-08 4.61 ▲0.10 ▲2.22%
21-10-07 4.51 ▼-0.16 ▼-3.43%
21-10-06 4.67 ▲0.12 ▲2.64%
21-10-05 4.55 ▼-0.09 ▼-1.94%
21-10-04 4.64 ▼-0.12 ▼-2.52%
21-10-01 4.76 ▼-0.15 ▼-3.05%
21-09-30 4.91 ▲0.04 ▲0.82%
21-09-29 4.87 ▼-0.29 ▼-5.62%
21-09-28 5.16 ▼-0.02 ▼-0.39%
21-09-27 5.18 ▲0.30 ▲6.15%
21-09-24 4.88 ▲0.02 ▲0.41%
21-09-23 4.86 ▲0.08 ▲1.67%
21-09-22 4.78 ▼-0.10 ▼-2.05%
21-09-21 4.88 ▲0.08 ▲1.67%
21-09-20 4.80 ▼-0.25 ▼-4.95%
21-09-17 5.05 ▲0.30 ▲6.32%
21-09-16 4.75 ▲0.10 ▲2.15%
21-09-15 4.65 ▲0.10 ▲2.2%
21-09-14 4.55 ▼-0.01 ▼-0.22%
21-09-13 4.56 ▲0.01 ▲0.22%
21-09-10 4.55 ▼-0.01 ▼-0.22%
21-09-09 4.56 -0.00 -0%
21-09-08 4.56 ▼-0.03 ▼-0.65%
21-09-07 4.59 ▼-0.16 ▼-3.37%
21-09-03 4.75 ▲0.02 ▲0.42%
21-09-02 4.73 ▲0.08 ▲1.72%
21-09-01 4.65 ▼-0.06 ▼-1.27%
21-08-31 4.71 ▲0.18 ▲3.97%
21-08-30 4.53 ▲0.05 ▲1.12%
21-08-27 4.48 ▼-0.22 ▼-4.68%
21-08-26 4.70 ▲0.03 ▲0.64%
21-08-25 4.67 ▲0.19 ▲4.24%
21-08-24 4.48 ▼-0.15 ▼-3.24%
21-08-23 4.63 ▲0.29 ▲6.68%
21-08-20 4.34 ▲0.08 ▲1.88%
21-08-19 4.26 ▲0.06 ▲1.43%
21-08-18 4.20 ▼-0.12 ▼-2.78%
21-08-17 4.32 ▲0.16 ▲3.85%
21-08-16 4.16 ▼-0.34 ▼-7.56%
21-08-13 4.50 ▼-0.04 ▼-0.88%
21-08-12 4.54 ▲0.09 ▲2.02%
21-08-11 4.45 ▼-0.15 ▼-3.26%
21-08-10 4.60 ▼-0.50 ▼-9.8%
21-08-09 5.10 ▼-0.17 ▼-3.23%
21-08-06 5.27 ▼-0.08 ▼-1.5%
21-08-05 5.35 ▲0.11 ▲2.1%
21-08-04 5.24 ▼-0.05 ▼-0.95%
21-08-03 5.29 ▲0.29 ▲5.8%
21-08-02 5.00 ▲0.22 ▲4.6%
21-07-30 4.78 ▼-0.13 ▼-2.65%
21-07-29 4.91 ▼-0.06 ▼-1.21%
21-07-28 4.97 ▲0.17 ▲3.54%
21-07-27 4.80 ▼-0.01 ▼-0.21%
21-07-26 4.81 ▼-0.13 ▼-2.63%
21-07-23 4.94 ▼-0.08 ▼-1.59%
21-07-22 5.02 ▼-0.10 ▼-1.95%
21-07-21 5.12 ▲0.15 ▲3.02%
21-07-20 4.97 ▲0.02 ▲0.4%
21-07-19 4.95 ▼-0.13 ▼-2.56%
21-07-16 5.08 ▼-0.05 ▼-0.97%
21-07-15 5.13 -0.00 -0%
21-07-14 5.13 ▼-0.08 ▼-1.54%
21-07-13 5.21 ▲0.01 ▲0.19%
21-07-12 5.20 ▼-0.16 ▼-2.99%
21-07-09 5.36 ▲0.12 ▲2.29%
21-07-08 5.24 ▼-0.30 ▼-5.42%
21-07-07 5.54 ▼-0.07 ▼-1.25%
21-07-06 5.61 ▲0.24 ▲4.47%
21-07-02 5.37 ▼-0.21 ▼-3.76%
21-07-01 5.58 ▲0.30 ▲5.68%
21-06-30 5.28 ▲0.14 ▲2.72%
21-06-29 5.14 ▼-0.05 ▼-0.96%
21-06-28 5.19 ▼-0.04 ▼-0.76%
21-06-25 5.23 ▼-0.12 ▼-2.24%
21-06-24 5.35 ▲0.01 ▲0.19%
21-06-23 5.34 ▲0.29 ▲5.74%
21-06-22 5.05 ▼-0.15 ▼-2.88%
21-06-21 5.20 ▼-0.18 ▼-3.35%
21-06-18 5.38 ▲0.19 ▲3.66%
21-06-17 5.19 ▼-0.01 ▼-0.19%
21-06-16 5.20 ▲0.19 ▲3.79%
21-06-15 5.01 ▼-0.05 ▼-0.99%
21-06-14 5.06 ▼-0.03 ▼-0.59%
21-06-11 5.09 ▼-0.06 ▼-1.17%
21-06-10 5.15 ▲0.28 ▲5.75%
21-06-09 4.87 ▼-0.03 ▼-0.61%
21-06-08 4.90 ▼-0.10 ▼-2%
21-06-07 5.00 ▼-0.14 ▼-2.72%
21-06-04 5.14 ▲0.02 ▲0.39%
21-06-03 5.12 ▼-0.09 ▼-1.73%
21-06-02 5.21 ▼-0.03 ▼-0.57%
21-06-01 5.24 ▼-0.29 ▼-5.24%
21-05-28 5.53 ▲0.47 ▲9.29%
21-05-27 5.06 ▲0.01 ▲0.2%
21-05-26 5.05 ▲0.06 ▲1.2%
21-05-25 4.99 ▼-0.10 ▼-1.96%
21-05-24 5.09 ▼-0.13 ▼-2.49%
21-05-21 5.22 -0.00 -0%
21-05-20 5.22 ▲0.21 ▲4.19%
21-05-19 5.01 ▼-0.09 ▼-1.76%
21-05-18 5.10 ▲0.15 ▲3.03%
21-05-17 4.95 ▼-0.14 ▼-2.75%
21-05-14 5.09 ▲0.19 ▲3.88%
21-05-13 4.90 ▼-0.44 ▼-8.24%
21-05-12 5.34 ▼-0.08 ▼-1.48%
21-05-11 5.42 ▲0.47 ▲9.49%
21-05-10 4.95 ▼-0.20 ▼-3.88%
21-05-07 5.15 ▲0.13 ▲2.59%
21-05-06 5.02 ▼-0.41 ▼-7.55%
21-05-05 5.43 -0.00 -0%
21-05-04 5.43 ▼-0.44 ▼-7.5%
21-05-03 5.87 ▲0.23 ▲4.08%
21-04-30 5.64 ▲0.02 ▲0.36%
21-04-29 5.62 ▼-0.22 ▼-3.77%
21-04-28 5.84 ▼-0.12 ▼-2.01%
21-04-27 5.96 ▲0.11 ▲1.88%
21-04-26 5.85 ▲0.40 ▲7.34%
21-04-23 5.45 ▲0.11 ▲2.06%
21-04-22 5.34 ▲0.01 ▲0.19%
21-04-21 5.33 ▲0.17 ▲3.29%
21-04-20 5.16 ▼-0.14 ▼-2.64%
21-04-19 5.30 ▲0.21 ▲4.13%
21-04-16 5.09 ▼-0.01 ▼-0.2%
21-04-15 5.10 ▲0.16 ▲3.24%
21-04-14 4.94 ▲0.22 ▲4.66%
21-04-13 4.72 ▲0.20 ▲4.42%
21-04-12 4.52 -0.00 -0%
21-04-09 4.52 ▼-0.07 ▼-1.53%
21-04-08 4.59 ▼-0.08 ▼-1.71%
21-04-07 4.67 ▼-0.27 ▼-5.47%
21-04-06 4.94 ▼-0.24 ▼-4.63%
21-04-05 5.18 ▲0.03 ▲0.58%
21-04-01 5.15 ▲0.35 ▲7.29%
21-03-31 4.80 -0.00 -0%
21-03-30 4.80 ▼-0.05 ▼-1.03%
21-03-29 4.85 ▼-0.27 ▼-5.27%
21-03-26 5.12 ▼-0.07 ▼-1.35%
21-03-25 5.19 ▲0.17 ▲3.39%
21-03-24 5.02 ▼-0.24 ▼-4.56%
21-03-23 5.26 ▼-0.18 ▼-3.31%
21-03-22 5.44 ▼-0.19 ▼-3.37%
21-03-19 5.63 ▲0.10 ▲1.81%
21-03-18 5.53 ▲0.03 ▲0.55%
21-03-17 5.50 ▲0.11 ▲2.04%
21-03-16 5.39 ▲0.15 ▲2.86%
21-03-15 5.24 ▲0.23 ▲4.59%
21-03-12 5.01 ▼-0.09 ▼-1.76%
21-03-11 5.10 ▲0.25 ▲5.15%
21-03-10 4.85 ▼-0.17 ▼-3.39%
21-03-09 5.02 ▲0.19 ▲3.93%
21-03-08 4.83 ▲0.09 ▲1.9%
21-03-05 4.74 ▲0.04 ▲0.85%
21-03-04 4.70 ▼-0.43 ▼-8.38%
21-03-03 5.13 ▼-0.13 ▼-2.47%
21-03-02 5.26 ▲0.23 ▲4.57%
21-03-01 5.03 ▲0.28 ▲5.89%
21-02-26 4.75 -0.00 -0%
21-02-25 4.75 ▲0.02 ▲0.42%
21-02-24 4.73 ▼-0.41 ▼-7.98%
21-02-23 5.14 ▼-0.53 ▼-9.35%
21-02-22 5.67 ▼-0.20 ▼-3.41%
21-02-19 5.87 ▲0.11 ▲1.91%
21-02-18 5.76 ▼-0.13 ▼-2.21%
21-02-17 5.89 ▼-0.16 ▼-2.64%
21-02-16 6.05 ▲0.13 ▲2.2%
21-02-12 5.92 ▼-0.25 ▼-4.05%
21-02-11 6.17 ▼-0.07 ▼-1.12%
21-02-10 6.24 ▼-0.11 ▼-1.73%
21-02-09 6.35 ▲0.21 ▲3.42%
21-02-08 6.14 ▲0.14 ▲2.33%
21-02-05 6.00 ▼-0.07 ▼-1.15%
21-02-04 6.07 ▲0.65 ▲11.99%
21-02-03 5.42 ▼-0.29 ▼-5.08%
21-02-02 5.71 ▼-1.08 ▼-15.91%
21-02-01 6.79 ▲0.88 ▲14.89%
21-01-29 5.91 ▲0.54 ▲10.06%
21-01-28 5.37 ▼-0.17 ▼-3.07%
21-01-27 5.54 ▼-0.08 ▼-1.42%
21-01-26 5.62 ▲0.54 ▲10.63%
21-01-25 5.08 ▲0.36 ▲7.63%
21-01-22 4.72 ▲0.21 ▲4.66%
21-01-21 4.51 ▼-0.08 ▼-1.74%
21-01-20 4.59 ▲0.07 ▲1.55%
21-01-19 4.52 ▲0.06 ▲1.35%
21-01-15 4.46 ▼-0.07 ▼-1.55%
21-01-14 4.53 ▲0.07 ▲1.57%
21-01-13 4.46 ▼-0.10 ▼-2.19%
21-01-12 4.56 ▼-0.11 ▼-2.36%
21-01-11 4.67 ▲0.01 ▲0.21%
21-01-08 4.66 ▼-0.13 ▼-2.71%
21-01-07 4.79 ▲0.22 ▲4.81%
21-01-06 4.57 ▼-0.06 ▼-1.3%
21-01-05 4.63 ▲0.15 ▲3.35%
21-01-04 4.48 ▲0.15 ▲3.46%
20-12-31 4.33 ▼-0.20 ▼-4.42%
20-12-30 4.53 ▲0.38 ▲9.16%
20-12-29 4.15 ▼-0.16 ▼-3.71%
20-12-28 4.31 ▼-0.27 ▼-5.9%
20-12-24 4.58 -0.00 -0%
20-12-23 4.58 ▼-0.13 ▼-2.76%
20-12-22 4.71 ▼-0.22 ▼-4.46%
20-12-21 4.93 ▼-0.10 ▼-1.99%
20-12-18 5.03 ▼-0.08 ▼-1.57%
20-12-17 5.11 ▼-0.01 ▼-0.2%
20-12-16 5.12 ▲0.10 ▲1.99%
20-12-15 5.02 ▲0.20 ▲4.15%
20-12-14 4.82 ▼-0.04 ▼-0.82%
20-12-11 4.86 ▼-0.07 ▼-1.42%
20-12-10 4.93 ▼-0.03 ▼-0.6%
20-12-09 4.96 ▼-0.02 ▼-0.4%
20-12-08 4.98 ▲0.10 ▲2.05%
20-12-07 4.88 ▼-0.01 ▼-0.2%
20-12-04 4.89 ▲0.09 ▲1.88%
20-12-03 4.80 ▲0.03 ▲0.63%
20-12-02 4.77 ▲0.36 ▲8.16%
20-12-01 4.41 ▼-0.12 ▼-2.65%
20-11-30 4.53 ▲0.08 ▲1.8%
20-11-27 4.45 ▲0.07 ▲1.6%
20-11-25 4.38 ▲0.08 ▲1.86%
20-11-24 4.30 ▲0.01 ▲0.23%
20-11-23 4.29 ▼-0.06 ▼-1.38%
20-11-20 4.35 -0.00 -0%
20-11-19 4.35 ▲0.15 ▲3.57%
20-11-18 4.20 ▼-0.08 ▼-1.87%
20-11-17 4.28 ▲0.10 ▲2.39%
20-11-16 4.18 ▲0.20 ▲5.03%
20-11-13 3.98 ▲0.22 ▲5.85%
20-11-12 3.76 ▲0.18 ▲5.03%
20-11-11 3.58 ▼-0.04 ▼-1.1%
20-11-10 3.62 ▲0.23 ▲6.78%
20-11-09 3.39 ▼-0.06 ▼-1.74%
20-11-06 3.45 ▼-0.31 ▼-8.24%
20-11-05 3.76 ▲0.26 ▲7.43%
20-11-04 3.50 ▲0.01 ▲0.29%
20-11-03 3.49 ▲0.09 ▲2.65%
20-11-02 3.40 ▲0.36 ▲11.84%
20-10-30 3.04 ▼-0.24 ▼-7.32%
20-10-29 3.28 ▼-0.03 ▼-0.91%
20-10-28 3.31 ▼-0.16 ▼-4.61%
20-10-27 3.47 ▼-0.02 ▼-0.57%
20-10-26 3.49 ▼-0.06 ▼-1.69%
바로가기