Stockscreener 앱 받기
1.04
1.89%
-0.02
시장 영업 전:
1.01
-0.03
-2.88%
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-17 | $1.05 | $1.04 | $0.01 | 9,163.0 | -1.89% |
| 2026-03-16 | $1.08 | $1.03 | $0.05 | 16,133.0 | +0.00% |
| 2026-03-13 | $1.07 | $1.04 | $0.03 | 14,010.0 | +1.92% |
| 2026-03-12 | $1.09 | $1.03 | $0.06 | 19,021.0 | -0.95% |
| 2026-03-11 | $1.07 | $0.99 | $0.08 | 68,733.0 | +3.96% |
| 2026-03-10 | $1.02 | $0.96 | $0.06 | 12,293.0 | +1.03% |
| 2026-03-09 | $1.01 | $0.9702 | $0.0398 | 14,840.0 | -1.99% |
| 2026-03-06 | $1.02 | $1.01 | $0.01 | 3,250.0 | +0.00% |
| 2026-03-05 | $1.03 | $1.00 | $0.03 | 20,471.0 | +0.00% |
| 2026-03-04 | $1.03 | $1.01 | $0.02 | 10,027.0 | +0.00% |
| 2026-03-03 | $1.03 | $0.9801 | $0.0499 | 38,361.0 | +2.52% |
| 2026-03-02 | $1.03 | $0.97 | $0.06 | 123,555.0 | -2.46% |
| 2026-02-27 | $1.02 | $0.9799 | $0.0401 | 336,659.0 | +2.03% |
| 2026-02-26 | $1.01 | $0.965 | $0.045 | 6,434.0 | +2.54% |
| 2026-02-25 | $1.00 | $0.97 | $0.03 | 17,097.0 | -1.53% |
| 2026-02-24 | $1.02 | $0.94 | $0.08 | 66,203.0 | -1.98% |
| 2026-02-23 | $1.03 | $0.9946 | $0.0354 | 23,170.0 | +1.00% |
| 2026-02-20 | $1.02 | $0.995 | $0.025 | 22,639.0 | -0.99% |
| 2026-02-19 | $1.04 | $1.01 | $0.0299 | 17,006.0 | -0.98% |
| 2026-02-18 | $1.03 | $1.02 | $0.01 | 15,309.0 | +0.00% |
Amtd Idea Group Adr 주식 (AMTD) 연도별 가격 이력
이 심층 분석에서는 Amtd Idea Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMTD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amtd Idea Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.09 | $0.96 | $0.13 | 359,020.0 | +1.96% |
| 2026-02 | $1.04 | $0.94 | $0.0999 | 975,448.0 | +4.08% |
| 2026-01 | $1.05 | $0.97 | $0.08 | 406,041.0 | -0.47% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.14 | $0.90 | $0.24 | 1,010,485.0 | -2.80% |
| 2025-11 | $1.29 | $0.8742 | $0.4158 | 2,815,283.0 | -17.05% |
| 2025-10 | $1.65 | $1.01 | $0.64 | 17,208,390.0 | +14.67% |
| 2025-09 | $1.39 | $1.00 | $0.39 | 1,075,471.0 | +8.17% |
| 2025-08 | $1.20 | $0.92 | $0.28 | 665,191.0 | +2.97% |
| 2025-07 | $1.15 | $0.951 | $0.199 | 502,075.0 | +2.64% |
| 2025-06 | $1.24 | $0.92 | $0.32 | 1,333,487.0 | -2.57% |
| 2025-05 | $1.14 | $0.96 | $0.1794 | 550,255.0 | +0.77% |
| 2025-04 | $1.11 | $0.9501 | $0.1599 | 249,132.0 | -7.19% |
| 2025-03 | $1.24 | $1.00 | $0.24 | 412,480.0 | +4.85% |
| 2025-02 | $1.20 | $0.957 | $0.243 | 801,891.0 | +1.98% |
| 2025-01 | $1.27 | $0.98 | $0.2895 | 661,917.0 | -15.83% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.27 | $1.06 | $0.21 | 539,800.0 | -9.76% |
| 2024-11 | $1.33 | $1.10 | $0.23 | 438,829.0 | -4.65% |
| 2024-10 | $1.79 | $1.28 | $0.51 | 2,354,692.0 | -8.51% |
| 2024-09 | $1.48 | $1.19 | $0.2935 | 637,958.0 | +9.30% |
| 2024-08 | $1.55 | $1.16 | $0.3897 | 775,781.0 | -16.23% |
| 2024-07 | $1.70 | $1.50 | $0.1999 | 390,817.0 | -7.76% |
| 2024-06 | $1.76 | $1.63 | $0.13 | 306,508.0 | -2.88% |
| 2024-05 | $1.97 | $1.69 | $0.28 | 855,108.0 | -3.97% |
| 2024-04 | $1.98 | $1.65 | $0.33 | 1,092,396.0 | +1.14% |
| 2024-03 | $1.80 | $1.67 | $0.13 | 559,838.0 | +4.11% |
| 2024-02 | $2.00 | $1.66 | $0.34 | 1,366,847.0 | +1.19% |
| 2024-01 | $1.88 | $1.65 | $0.225 | 621,618.0 | -6.67% |
0.22%
0.25%
자본화:
|
볼륨(24시간):