Stockscreener 앱 받기
0.6201
10.13%
-0.0699
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $0.6966 | $0.61 | $0.0866 | 5,018.0 | -10.13% |
| 2025-04-16 | $0.69 | $0.62 | $0.07 | 19,578.0 | +12.20% |
| 2025-04-15 | $0.6274 | $0.58 | $0.0474 | 10,409.0 | -3.91% |
| 2025-04-14 | $0.6799 | $0.64 | $0.0399 | 7,863.0 | -5.88% |
| 2025-04-11 | $0.719 | $0.5651 | $0.1539 | 14,789.0 | +7.87% |
| 2025-04-10 | $0.6575 | $0.6036 | $0.0539 | 12,741.0 | +1.67% |
| 2025-04-09 | $0.719 | $0.5517 | $0.1673 | 36,734.0 | -4.92% |
| 2025-04-08 | $0.74 | $0.63 | $0.11 | 27,334.0 | -1.20% |
| 2025-04-07 | $0.848 | $0.6388 | $0.2092 | 44,627.0 | -13.80% |
| 2025-04-04 | $0.8479 | $0.765 | $0.0829 | 11,730.0 | -7.76% |
| 2025-04-03 | $0.88 | $0.7712 | $0.1088 | 16,828.0 | +7.79% |
| 2025-04-02 | $0.82 | $0.7701 | $0.0499 | 1,584.0 | -8.21% |
| 2025-04-01 | $0.8848 | $0.7919 | $0.0929 | 9,268.0 | -2.67% |
| 2025-03-31 | $0.8849 | $0.829 | $0.0559 | 7,693.0 | +6.42% |
| 2025-03-28 | $0.88 | $0.81 | $0.07 | 5,456.0 | -1.46% |
| 2025-03-27 | $0.8485 | $0.82 | $0.0285 | 2,289.0 | -3.86% |
| 2025-03-26 | $0.857 | $0.811 | $0.046 | 5,290.0 | -0.28% |
| 2025-03-25 | $0.87 | $0.79 | $0.08 | 2,575.0 | +3.55% |
| 2025-03-24 | $0.893 | $0.81 | $0.083 | 11,098.0 | +5.08% |
| 2025-03-21 | $0.788 | $0.786 | $0.002 | 1,474.0 | -6.25% |
| 2025-03-20 | $0.895 | $0.8405 | $0.0545 | 4,310.0 | +6.93% |
| 2025-03-19 | $0.799 | $0.775 | $0.024 | 11,094.0 | -9.51% |
Addentax Group Corp 주식 (ATXG) 연도별 가격 이력
이 심층 분석에서는 Addentax Group Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Addentax Group Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Addentax Group Corp 주식 (ATXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.8848 | $0.5517 | $0.3331 | 223,521.0 | -28.06% |
| 2025-03 | $1.08 | $0.7447 | $0.3353 | 113,852.0 | -4.22% |
| 2025-02 | $1.18 | $0.6154 | $0.5646 | 962,700.0 | +36.43% |
| 2025-01 | $0.859 | $0.58 | $0.279 | 485,177.0 | +7.67% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.75 | $0.5289 | $0.2211 | 379,302.0 | +24.08% |
| 2024-11 | $0.68 | $0.502 | $0.178 | 252,123.0 | -14.46% |
| 2024-10 | $0.83 | $0.60 | $0.23 | 632,693.0 | -8.31% |
| 2024-09 | $0.7199 | $0.485 | $0.2349 | 1,879,664.0 | +29.00% |
| 2024-08 | $0.748 | $0.53 | $0.218 | 499,789.0 | -22.27% |
| 2024-07 | $0.90 | $0.65 | $0.25 | 4,052,799.0 | -9.36% |
| 2024-06 | $1.10 | $0.76 | $0.34 | 642,254.0 | -23.15% |
| 2024-05 | $1.15 | $0.8101 | $0.3399 | 527,222.0 | +0.00% |
| 2024-04 | $1.07 | $0.85 | $0.2199 | 526,374.0 | +11.54% |
| 2024-03 | $1.44 | $0.8101 | $0.6299 | 2,858,852.0 | -9.00% |
| 2024-02 | $1.77 | $0.9415 | $0.8293 | 4,603,715.0 | -13.04% |
| 2024-01 | $1.58 | $1.10 | $0.48 | 587,516.0 | -20.14% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.46 | $1.03 | $0.43 | 1,152,198.0 | +13.39% |
| 2023-11 | $1.55 | $1.03 | $0.5175 | 667,018.0 | +4.96% |
| 2023-10 | $1.74 | $1.08 | $0.66 | 1,669,400.0 | -10.37% |
| 2023-09 | $2.83 | $1.25 | $1.58 | 3,833,176.0 | -35.10% |
| 2023-08 | $3.71 | $1.82 | $1.89 | 2,399,769.0 | -41.24% |
| 2023-07 | $6.63 | $3.40 | $3.23 | 3,308,067.0 | -46.12% |
| 2023-06 | $12.00 | $0.647 | $11.35 | 13,699,788.0 | +793.88% |
| 2023-05 | $1.63 | $0.7202 | $0.9098 | 18,173,416.0 | -30.00% |
| 2023-04 | $1.05 | $0.7111 | $0.3389 | 7,168,768.0 | +3.96% |
| 2023-03 | $1.11 | $0.97 | $0.14 | 763,784.0 | +0.00% |
0.87%
2.12%
자본화:
|
볼륨(24시간):