시장 데이터를 불러오는 중
전체 종목
ADMA 바이오로직스 과거 주가
ADMA Biologics Inc - Common Stock · ADMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADMA Biologics Inc - Common Stock · ADMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,904 | ₩14,077 | ₩12,891 | ₩13,883 | +7.58% | 1539.3만 |
| 2026.09.28–2026.10.02 | ₩12,569 | ₩13,782 | ₩12,395 | ₩13,025 | +3.62% | 1648.9만 |
| 2026.09.21–2026.09.25 | ₩12,308 | ₩13,186 | ₩12,194 | ₩12,569 | +2.12% | 1434.4만 |
| 2026.09.14–2026.09.18 | ₩12,516 | ₩12,563 | ₩11,444 | ₩12,208 | -2.46% | 2295만 |
| 2026.09.08–2026.09.11 | ₩12,744 | ₩12,931 | ₩12,321 | ₩12,368 | -2.94% | 947.3만 |
| 2026.08.31–2026.09.04 | ₩12,502 | ₩12,904 | ₩12,355 | ₩12,891 | +3.11% | 822.8만 |
| 2026.08.24–2026.08.28 | ₩13,132 | ₩13,282 | ₩12,516 | ₩12,516 | -4.69% | 814.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,744 |
| ₩13,561 |
| ₩12,482 |
| ₩13,186 |
| +3.47% |
| 922.4만 |
| 2026.08.10–2026.08.14 | ₩13,119 | ₩13,474 | ₩12,382 | ₩12,690 | -3.27% | 1077.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,571 | ₩13,869 | ₩11,484 | ₩13,266 | +14.65% | 1811.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,229 | ₩11,893 | ₩11,189 | ₩11,337 | +0.95% | 966.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,725 | ₩11,826 | ₩10,941 | ₩11,082 | -5.49% | 1201.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,275 | ₩12,348 | ₩11,538 | ₩11,672 | -4.91% | 1611.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,946 | ₩12,502 | ₩11,846 | ₩12,167 | +1.85% | 1158.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,739 | ₩12,074 | ₩11,028 | ₩11,993 | +2.17% | 1448.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,203 | ₩12,114 | ₩11,089 | ₩11,725 | +4.67% | 1940.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,069 | ₩11,792 | ₩11,015 | ₩11,136 | +0.61% | 2006.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,559 | ₩11,919 | ₩10,559 | ₩11,002 | +4.19% | 1751만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,693 | ₩10,935 | ₩9,983 | ₩10,680 | -0.13% | 1444.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,015 | ₩11,102 | ₩10,553 | ₩10,693 | -2.92% | 1276.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,149 | ₩11,765 | ₩10,961 | ₩11,042 | -0.96% | 1728.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,988 | ₩11,779 | ₩10,466 | ₩11,082 | +0.85% | 2811.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,017 | ₩14,278 | ₩10,050 | ₩10,948 | -21.89% | 6728.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,075 | ₩15,182 | ₩13,655 | ₩14,097 | -6.49% | 2500만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,539 | ₩15,303 | ₩14,244 | ₩15,089 | +3.78% | 2578만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,052 | ₩15,008 | ₩12,971 | ₩14,754 | +13.04% | 4042.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,355 | ₩13,601 | ₩12,181 | ₩12,998 | +5.21% | 2149만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,238 | ₩12,864 | ₩11,792 | ₩12,315 | +0.62% | 2929.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,658 | ₩19,886 | ₩9,662 | ₩12,395 | -36.95% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩20,315 | ₩21,956 | ₩19,055 | ₩19,189 | -5.54% | 2612.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,012 | ₩21,675 | ₩19,913 | ₩20,301 | -3.38% | 1273만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,038 | ₩22,995 | ₩20,315 | ₩20,623 | -1.97% | 2424.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,521 | ₩22,244 | ₩19,497 | ₩20,864 | -3.05% | 2153만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,548 | ₩22,472 | ₩21,065 | ₩21,574 | +0.12% | 1138.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,017 | ₩22,311 | ₩20,844 | ₩21,561 | -2.07% | 907.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,968 | ₩24,120 | ₩21,160 | ₩22,017 | -4.14% | 898.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,258 | ₩24,120 | ₩21,735 | ₩23,182 | +4.15% | 1080.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,727 | ₩23,839 | ₩22,264 | ₩22,419 | -1.36% | 838.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,852 | ₩24,576 | ₩21,762 | ₩23,196 | -2.75% | 1546.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,973 | ₩25,393 | ₩23,651 | ₩24,053 | +0.34% | 1083.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,742 | ₩25,996 | ₩23,383 | ₩23,960 | -6.92% | 742.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,238 | ₩26,720 | ₩25,769 | ₩25,836 | -1.53% | 440.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,519 | ₩26,760 | ₩24,563 | ₩26,238 | -1.06% | 1467.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,814 | ₩27,414 | ₩25,635 | ₩26,506 | -1.15% | 1206.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,407 | ₩27,095 | ₩25,099 | ₩26,599 | +4.69% | 1481만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,089 | ₩26,104 | ₩22,995 | ₩25,702 | +11.32% | 1423.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,650 | ₩23,544 | ₩20,395 | ₩23,022 | +11.49% | 1466.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,604 | ₩22,338 | ₩19,001 | ₩20,851 | +6.36% | 1940.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,757 | ₩21,012 | ₩18,439 | ₩19,457 | -6.26% | 2807.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,502 | ₩21,119 | ₩19,537 | ₩20,744 | +1.18% | 1440.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,417 | ₩21,548 | ₩19,216 | ₩20,342 | +4.76% | 1747.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,497 | ₩20,904 | ₩18,934 | ₩19,243 | -1.31% | 1631.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,805 | ₩19,805 | ₩19,129 | ₩19,484 | -1.62% | 345.6만 |
|---|