Stockscreener 앱 받기
0.9867
2.22%
0.0214
시장 영업 전:
1.05
0.0633
+6.42%
Amtd Idea Group Adr 주식 (AMTD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $0.9954 | $0.9206 | $0.0748 | 29,548.0 | +2.22% |
| 2025-11-21 | $0.9925 | $0.9526 | $0.0399 | 31,217.0 | -2.74% |
| 2025-11-20 | $1.02 | $0.9786 | $0.0414 | 46,190.0 | -1.73% |
| 2025-11-19 | $1.01 | $0.9504 | $0.0596 | 28,494.0 | -1.89% |
| 2025-11-18 | $1.05 | $0.99 | $0.06 | 33,467.0 | -0.05% |
| 2025-11-17 | $1.03 | $1.00 | $0.025 | 56,649.0 | +0.98% |
| 2025-11-14 | $1.04 | $1.00 | $0.04 | 41,708.0 | +0.00% |
| 2025-11-13 | $1.05 | $0.8742 | $0.1758 | 324,807.0 | +14.07% |
| 2025-11-12 | $0.9799 | $0.8875 | $0.0924 | 124,090.0 | -6.30% |
| 2025-11-11 | $1.04 | $0.9501 | $0.0899 | 116,704.0 | -1.62% |
| 2025-11-10 | $0.9951 | $0.9475 | $0.0476 | 120,322.0 | -0.52% |
| 2025-11-07 | $0.9899 | $0.90 | $0.0899 | 115,717.0 | -0.51% |
| 2025-11-06 | $1.05 | $0.98 | $0.07 | 91,541.0 | -4.85% |
| 2025-11-05 | $1.11 | $1.02 | $0.09 | 138,170.0 | -3.74% |
| 2025-11-04 | $1.18 | $1.05 | $0.13 | 257,318.0 | +0.94% |
| 2025-11-03 | $1.29 | $1.00 | $0.29 | 1,188,731.0 | -17.83% |
| 2025-10-31 | $1.65 | $1.08 | $0.5682 | 16,758,742.0 | +24.04% |
| 2025-10-30 | $1.06 | $1.02 | $0.04 | 17,485.0 | -1.89% |
| 2025-10-29 | $1.10 | $1.05 | $0.0499 | 17,960.0 | -2.30% |
| 2025-10-28 | $1.10 | $1.05 | $0.05 | 37,740.0 | -0.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.29 | $0.8742 | $0.4158 | 2,774,221.0 | -23.51% |
| 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% |
Amtd Idea Group Adr 주식 (AMTD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.70 | $0.24 | 929,616.0 | +0.01% |
| 2023-11 | $2.04 | $0.59 | $1.45 | 2,983,676.0 | +131.07% |
| 2023-10 | $1.25 | $0.7049 | $0.5451 | 3,103,534.0 | -36.67% |
| 2023-09 | $1.28 | $1.13 | $0.15 | 2,080,383.0 | +0.82% |
| 2023-08 | $1.55 | $1.20 | $0.35 | 7,320,143.0 | -19.21% |
| 2023-07 | $1.65 | $1.47 | $0.1799 | 2,872,967.0 | -4.43% |
| 2023-06 | $1.75 | $1.51 | $0.24 | 3,115,725.0 | +4.64% |
| 2023-05 | $1.83 | $1.50 | $0.3301 | 3,460,602.0 | -13.22% |
| 2023-04 | $1.82 | $1.50 | $0.323 | 5,923,786.0 | +10.83% |
| 2023-03 | $1.68 | $1.44 | $0.241 | 5,900,212.0 | +0.00% |
| 2023-02 | $1.83 | $1.57 | $0.2616 | 5,749,516.0 | -5.99% |
| 2023-01 | $2.56 | $1.60 | $0.96 | 48,860,501.0 | -7.22% |
0.10%
0.34%
자본화:
|
볼륨(24시간):