Advent Technologies Holdings Inc (ADN)

ADN
🏛️ 미국 →
3.35
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.60 6.72 6.24 6.68 0.1M
2023-12-28 7.31 7.50 6.38 6.60 0.1M
2023-12-27 6.26 7.10 6.15 6.97 0.1M
2023-12-26 6.54 6.60 6.10 6.10 0.1M
2023-12-22 5.87 6.60 5.85 6.35 0.3M
2023-12-21 9.36 9.60 9.21 9.45 0.0M
2023-12-20 9.60 10.12 9.30 9.32 0.0M
2023-12-19 9.90 10.16 9.81 9.86 0.0M
2023-12-18 9.81 10.02 9.60 9.75 0.0M
2023-12-15 9.48 9.83 9.30 9.30 0.0M
2023-12-14 9.75 9.90 9.06 9.57 0.1M
2023-12-13 9.10 9.30 8.85 8.98 0.0M
2023-12-12 9.30 9.60 9.09 9.29 0.0M
2023-12-11 9.60 9.89 9.18 9.28 0.0M
2023-12-08 9.60 10.08 9.39 9.54 0.0M
2023-12-07 10.39 10.52 9.46 9.56 0.0M
2023-12-06 10.77 10.80 10.15 10.20 0.0M
2023-12-05 10.53 11.01 10.20 10.29 0.0M
2023-12-04 11.28 11.40 10.35 10.50 0.0M
2023-12-01 12.30 12.30 10.80 11.07 0.0M
2023-11-30 12.90 12.90 11.16 11.16 0.0M
2023-11-29 13.95 14.03 12.27 12.27 0.0M
2023-11-28 15.00 15.00 13.20 13.50 0.0M
2023-11-27 15.67 15.67 13.80 14.04 0.0M
2023-11-24 15.06 15.60 15.06 15.27 0.0M
2023-11-22 14.70 15.60 14.44 14.70 0.0M
2023-11-21 15.90 15.90 14.43 14.69 0.0M
2023-11-20 15.30 15.57 14.70 15.30 0.0M
2023-11-17 15.75 15.93 14.72 15.00 0.0M
2023-11-16 17.40 18.90 14.40 15.45 0.1M
2023-11-15 13.80 14.40 13.20 13.81 0.0M
2023-11-14 13.80 13.80 12.36 13.20 0.0M
2023-11-13 13.20 13.20 11.93 13.01 0.0M
2023-11-10 13.20 14.10 11.92 12.60 0.0M
2023-11-09 13.50 13.50 12.60 12.87 0.0M
2023-11-08 15.00 15.00 12.90 13.32 0.0M
2023-11-07 15.60 15.75 14.10 14.55 0.0M
2023-11-06 15.15 16.80 14.40 14.40 0.0M
2023-11-03 14.29 14.40 13.83 14.40 0.0M
2023-11-02 12.17 14.70 11.94 13.85 0.0M
2023-11-01 10.80 11.91 10.59 11.28 0.0M
2023-10-31 11.11 11.40 10.50 10.77 0.0M
2023-10-30 11.10 11.59 10.50 10.78 0.0M
2023-10-27 11.40 11.67 10.95 11.10 0.0M
2023-10-26 10.87 11.70 10.80 11.07 0.0M
2023-10-25 11.13 11.70 10.43 10.78 0.0M
2023-10-24 10.74 11.40 10.74 11.05 0.0M
2023-10-23 10.80 11.67 10.55 10.80 0.0M
2023-10-20 11.25 11.70 10.68 10.83 0.0M
2023-10-19 12.47 12.60 11.55 11.70 0.0M
2023-10-18 13.24 13.24 12.30 12.42 0.0M
2023-10-17 13.20 13.20 12.45 12.60 0.0M
2023-10-16 13.01 13.01 12.47 12.90 0.0M
2023-10-13 14.84 14.84 12.30 12.38 0.0M
2023-10-12 13.83 14.94 13.50 14.46 0.0M
2023-10-11 13.10 14.10 13.05 13.92 0.0M
2023-10-10 12.54 13.25 12.06 12.81 0.0M
2023-10-09 11.40 12.00 11.20 11.76 0.0M
2023-10-06 10.80 11.66 10.50 11.13 0.0M
2023-10-05 11.40 11.40 10.20 10.23 0.0M
2023-10-04 11.92 12.30 11.10 11.22 0.0M
2023-10-03 11.76 12.27 11.70 11.91 0.0M
2023-10-02 12.15 12.57 11.85 11.87 0.0M
2023-09-29 11.85 12.42 11.71 11.74 0.0M
2023-09-28 12.01 12.60 11.73 11.75 0.0M
2023-09-27 12.63 13.25 12.00 12.13 0.0M
2023-09-26 14.33 14.40 12.33 12.48 0.0M
2023-09-25 13.04 14.04 12.93 14.04 0.0M
2023-09-22 13.50 14.10 12.92 13.40 0.0M
2023-09-21 14.10 14.99 12.96 13.38 0.0M
2023-09-20 14.40 14.82 14.27 14.40 0.0M
2023-09-19 14.83 15.12 14.10 14.25 0.0M
2023-09-18 14.42 15.00 14.11 14.35 0.0M
2023-09-15 15.90 15.90 14.11 14.40 0.0M
2023-09-14 14.49 16.20 14.10 14.79 0.0M
2023-09-13 13.95 14.40 13.15 13.80 0.0M
2023-09-12 15.02 15.02 13.21 13.75 0.0M
2023-09-11 15.62 15.92 15.00 15.03 0.0M
2023-09-08 16.45 16.72 15.00 15.54 0.0M
2023-09-07 16.58 18.30 15.30 15.78 0.0M
2023-09-06 15.90 18.63 15.90 16.58 0.0M
2023-09-05 17.07 17.40 16.35 16.49 0.0M
2023-09-01 17.52 17.52 15.99 16.77 0.0M
2023-08-31 17.55 18.00 15.60 16.86 0.0M
2023-08-30 17.10 18.00 16.87 17.70 0.0M
2023-08-29 16.47 17.40 16.28 17.10 0.0M
2023-08-28 17.13 18.00 15.60 16.37 0.0M
2023-08-25 16.88 17.69 16.59 16.80 0.0M
2023-08-24 17.02 17.69 15.93 17.05 0.0M
2023-08-23 17.23 18.17 16.50 16.80 0.0M
2023-08-22 17.70 18.00 17.01 17.61 0.0M
2023-08-21 18.33 19.05 17.61 17.84 0.0M
2023-08-18 17.13 19.20 16.86 19.02 0.0M
2023-08-17 18.03 18.30 16.80 17.14 0.0M
2023-08-16 19.41 19.97 18.11 18.60 0.0M
2023-08-15 20.70 20.70 18.88 19.03 0.0M
2023-08-14 23.21 23.21 20.70 20.70 0.0M
2023-08-11 21.89 24.90 19.20 23.45 0.0M
2023-08-10 22.82 23.83 22.00 22.56 0.0M
2023-08-09 22.80 23.82 22.77 23.13 0.0M
2023-08-08 24.00 24.00 21.60 23.16 0.0M
2023-08-07 24.69 24.90 23.40 23.73 0.0M
2023-08-04 25.20 25.80 24.00 25.44 0.0M
2023-08-03 24.33 26.40 23.40 25.23 0.0M
2023-08-02 25.26 25.36 23.40 24.29 0.0M
2023-08-01 25.98 26.10 24.30 25.25 0.0M
2023-07-31 26.13 27.30 25.50 26.40 0.0M
2023-07-28 27.00 27.72 25.22 25.91 0.0M
2023-07-27 26.43 26.70 24.45 25.50 0.0M
2023-07-26 24.73 25.80 24.00 25.31 0.0M
2023-07-25 27.00 27.02 24.61 25.03 0.0M
2023-07-24 27.87 28.20 26.67 26.80 0.0M
2023-07-21 26.70 28.50 26.70 27.74 0.0M
2023-07-20 28.17 28.17 26.11 26.73 0.0M
2023-07-19 27.69 28.50 27.00 27.90 0.0M
2023-07-18 26.46 29.99 26.46 28.11 0.0M
2023-07-17 24.36 25.49 24.36 25.17 0.0M
2023-07-14 25.20 25.50 24.30 24.33 0.0M
2023-07-13 25.92 26.13 24.33 25.04 0.0M
2023-07-12 28.50 30.00 26.40 26.61 0.0M
2023-07-11 24.60 28.61 24.57 28.50 0.1M
2023-07-10 18.60 23.70 18.60 23.08 0.1M
2023-07-07 17.40 18.89 17.12 18.89 0.0M
2023-07-06 17.13 17.40 16.66 17.10 0.0M
2023-07-05 18.00 18.15 16.65 17.40 0.0M
2023-07-03 17.92 18.74 16.80 18.00 0.0M
2023-06-30 18.30 18.86 16.50 17.66 0.0M
2023-06-29 18.00 18.90 17.25 18.02 0.0M
2023-06-28 18.60 18.60 16.62 17.41 0.0M
2023-06-27 17.55 18.05 16.50 17.70 0.0M
2023-06-26 18.59 18.89 17.15 17.63 0.0M
2023-06-23 18.90 19.28 17.15 18.26 0.0M
2023-06-22 19.50 19.50 18.30 18.90 0.0M
2023-06-21 18.39 18.98 18.00 18.44 0.0M
2023-06-20 20.78 20.79 18.30 18.39 0.0M
2023-06-16 23.10 23.25 20.27 20.27 0.0M
2023-06-15 21.00 23.47 20.42 22.50 0.0M
2023-06-14 22.33 22.40 20.40 21.32 0.0M
2023-06-13 21.06 22.20 19.89 22.06 0.0M
2023-06-12 21.67 22.19 19.80 21.00 0.0M
2023-06-09 21.66 23.05 20.67 21.09 0.0M
2023-06-08 25.50 25.50 21.92 21.98 0.0M
2023-06-07 24.90 24.90 23.10 23.45 0.0M
2023-06-06 25.44 25.44 22.55 23.17 0.0M
2023-06-05 26.60 27.29 25.23 25.60 0.0M
2023-06-02 26.94 28.20 26.40 27.46 0.0M
2023-06-01 24.93 27.60 24.93 26.41 0.0M
2023-05-31 30.90 30.90 24.60 24.60 0.0M
2023-05-30 30.00 31.50 30.00 30.30 0.0M
2023-05-26 33.30 33.90 30.00 31.80 0.0M
2023-05-25 32.10 32.10 29.10 29.41 0.0M
2023-05-24 29.55 32.70 28.89 32.10 0.0M
2023-05-23 29.70 30.00 28.80 29.40 0.0M
2023-05-22 26.10 29.10 26.10 29.10 0.0M
2023-05-19 26.13 26.67 25.50 25.66 0.0M
2023-05-18 24.90 27.27 24.30 25.62 0.0M
2023-05-17 23.05 25.06 22.80 24.86 0.0M
2023-05-16 23.70 23.70 22.53 22.80 0.0M
2023-05-15 24.00 24.15 22.21 23.36 0.0M
2023-05-12 24.00 24.00 23.10 24.00 0.0M
2023-05-11 23.40 24.00 22.06 23.76 0.0M
2023-05-10 24.00 24.00 21.60 22.52 0.0M
2023-05-09 26.25 26.25 22.20 22.75 0.0M
2023-05-08 20.10 22.80 20.09 22.80 0.0M
2023-05-05 19.43 19.80 18.75 19.50 0.0M
2023-05-04 19.95 21.00 18.00 18.50 0.0M
2023-05-03 21.30 21.90 19.57 19.57 0.0M
2023-05-02 21.90 22.41 21.30 21.45 0.0M
2023-05-01 21.60 22.80 21.60 22.33 0.0M
2023-04-28 21.30 23.06 21.00 22.80 0.0M
2023-04-27 21.48 22.80 21.31 22.26 0.0M
2023-04-26 23.07 23.26 21.00 21.87 0.0M
2023-04-25 23.40 23.40 22.20 23.07 0.0M
2023-04-24 22.50 23.76 21.90 23.10 0.0M
2023-04-21 23.40 23.40 22.50 22.97 0.0M
2023-04-20 24.36 24.53 23.10 23.37 0.0M
2023-04-19 24.38 24.90 23.70 24.76 0.0M
2023-04-18 26.73 26.73 24.60 24.90 0.0M
2023-04-17 26.20 26.91 25.23 26.73 0.0M
2023-04-14 28.21 28.21 23.76 25.20 0.0M
2023-04-13 29.70 30.30 27.00 28.64 0.0M
2023-04-12 30.60 31.20 29.12 29.30 0.0M
2023-04-11 31.80 33.30 30.30 30.90 0.0M
2023-04-10 32.10 32.40 31.50 32.40 0.0M
2023-04-06 32.10 32.40 31.50 32.40 0.0M
2023-04-05 31.50 32.70 30.90 32.40 0.0M
2023-04-04 31.80 32.70 30.90 32.40 0.0M
2023-04-03 31.20 32.70 30.60 32.70 0.0M
2023-03-31 31.50 32.40 28.20 31.80 0.1M
2023-03-30 32.70 37.20 31.80 35.10 0.1M
2023-03-29 31.80 32.55 30.90 32.10 0.0M
2023-03-28 33.00 33.00 30.90 31.80 0.0M
2023-03-27 33.60 34.20 30.90 32.40 0.1M
2023-03-24 35.10 35.70 31.50 33.30 0.1M
2023-03-23 47.10 47.98 34.50 36.00 1.2M
2023-03-22 39.60 40.39 36.30 36.30 0.0M
2023-03-21 36.30 40.50 35.10 39.00 0.0M
2023-03-20 36.90 38.70 34.50 34.50 0.0M
2023-03-17 40.80 40.80 34.50 35.10 0.1M
2023-03-16 40.80 41.10 38.40 39.90 0.0M
2023-03-15 40.50 42.45 40.05 41.10 0.0M
2023-03-14 42.00 44.70 40.80 42.30 0.0M
2023-03-13 42.00 44.70 39.00 41.10 0.0M
2023-03-10 45.60 46.80 41.40 42.60 0.0M
2023-03-09 49.50 49.50 45.90 46.50 0.0M
2023-03-08 51.00 51.60 47.70 49.50 0.0M
2023-03-07 52.20 53.05 51.00 51.60 0.0M
2023-03-06 53.40 54.05 51.60 52.20 0.0M
2023-03-03 51.90 53.40 51.00 53.40 0.0M
2023-03-02 53.10 53.10 51.00 51.60 0.0M
2023-03-01 54.90 54.90 51.90 52.20 0.0M
2023-02-28 53.40 54.60 52.50 52.50 0.0M
2023-02-27 55.50 55.50 53.40 53.40 0.0M
2023-02-24 55.50 55.50 53.40 54.30 0.0M
2023-02-23 56.40 57.30 55.50 55.80 0.0M
2023-02-22 58.20 58.80 54.75 55.20 0.0M
2023-02-21 61.20 61.20 57.60 57.90 0.0M
2023-02-17 60.00 61.20 59.09 61.20 0.0M
2023-02-16 58.50 61.50 57.60 59.40 0.0M
2023-02-15 54.90 60.30 54.30 59.10 0.0M
2023-02-14 54.90 56.70 54.30 55.20 0.0M
2023-02-13 55.50 57.15 54.30 55.50 0.0M
2023-02-10 55.50 55.50 52.20 55.50 0.0M
2023-02-09 57.90 58.95 55.50 56.40 0.0M
2023-02-08 58.20 59.10 57.00 57.30 0.0M
2023-02-07 60.00 60.30 57.90 59.10 0.0M
2023-02-06 59.70 61.79 59.10 60.30 0.0M
2023-02-03 57.00 61.95 56.70 61.20 0.0M
2023-02-02 60.00 62.70 57.60 58.50 0.0M
2023-02-01 58.50 60.00 57.30 59.70 0.0M
2023-01-31 57.60 60.00 57.00 57.00 0.0M
2023-01-30 55.50 56.70 54.75 56.10 0.0M
2023-01-27 54.60 57.45 54.30 57.00 0.0M
2023-01-26 56.70 57.60 54.60 55.50 0.0M
2023-01-25 57.60 57.60 54.60 56.40 0.0M
2023-01-24 57.90 58.20 55.50 58.20 0.0M
2023-01-23 56.40 58.20 55.20 57.90 0.0M
2023-01-20 55.80 55.80 54.00 54.90 0.0M
2023-01-19 56.40 57.15 53.10 53.70 0.0M
2023-01-18 57.30 58.95 57.00 57.90 0.0M
2023-01-17 57.00 59.40 55.80 57.90 0.0M
2023-01-13 54.60 58.50 54.60 57.90 0.0M
2023-01-12 53.70 57.45 52.80 56.70 0.0M
2023-01-11 54.00 54.30 52.50 54.00 0.0M
2023-01-10 52.50 54.00 52.50 53.10 0.0M
2023-01-09 53.40 54.60 51.60 51.90 0.0M
2023-01-06 50.10 52.86 49.20 52.80 0.0M
2023-01-05 51.00 51.60 48.90 49.20 0.0M
2023-01-04 51.00 51.75 49.20 50.70 0.0M
2023-01-03 55.50 55.80 48.30 50.40 0.0M