Stockscreener 앱 받기
0.3949
0.00%
0.00
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.41 | $0.3601 | $0.0499 | 282,071.0 | -4.98% |
| 2026-02-11 | $0.4049 | $0.362 | $0.0429 | 731,565.0 | -7.96% |
| 2026-02-10 | $0.637 | $0.3365 | $0.3005 | 15,285,520.0 | +0.85% |
| 2026-02-09 | $0.50 | $0.3623 | $0.1377 | 8,534,124.0 | +29.30% |
| 2026-02-06 | $0.47 | $0.29 | $0.18 | 13,728,274.0 | -5.84% |
| 2026-02-05 | $0.3647 | $0.3249 | $0.0398 | 109,502.0 | +4.99% |
| 2026-02-04 | $0.3401 | $0.3249 | $0.0152 | 22,914.0 | +0.85% |
| 2026-02-03 | $0.34 | $0.32 | $0.02 | 35,363.0 | -1.79% |
| 2026-02-02 | $0.3479 | $0.336 | $0.0119 | 30,223.0 | +0.81% |
| 2026-01-30 | $0.3599 | $0.3281 | $0.0318 | 67,116.0 | -1.07% |
| 2026-01-29 | $0.35 | $0.30 | $0.05 | 93,706.0 | +2.78% |
| 2026-01-28 | $0.385 | $0.2762 | $0.1088 | 127,719.0 | -3.45% |
| 2026-01-27 | $0.376 | $0.3333 | $0.0427 | 40,183.0 | -7.57% |
| 2026-01-26 | $0.3906 | $0.365 | $0.0256 | 48,883.0 | -3.62% |
| 2026-01-23 | $0.3811 | $0.3701 | $0.011 | 2,897.0 | +2.97% |
| 2026-01-22 | $0.38 | $0.3681 | $0.0119 | 12,090.0 | +1.40% |
| 2026-01-21 | $0.3899 | $0.365 | $0.0249 | 45,787.0 | -1.88% |
| 2026-01-20 | $0.395 | $0.35 | $0.045 | 55,118.0 | -1.48% |
| 2026-01-16 | $0.4599 | $0.338 | $0.1219 | 142,809.0 | -10.12% |
| 2026-01-15 | $0.45 | $0.3879 | $0.0621 | 271,148.0 | -9.83% |
| 2026-01-14 | $0.5006 | $0.42 | $0.0806 | 98,156.0 | +8.98% |
| 2026-01-13 | $0.4499 | $0.4039 | $0.046 | 16,281.0 | +0.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.637 | $0.29 | $0.347 | 38,759,556.0 | +12.57% |
| 2026-01 | $0.5006 | $0.2762 | $0.2244 | 1,267,553.0 | -15.02% |
Addentax Group Corp 주식 (ATXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5546 | $0.333 | $0.2216 | 893,704.0 | -24.35% |
| 2025-11 | $0.5129 | $0.401 | $0.1119 | 1,511,481.0 | -4.35% |
| 2025-10 | $1.17 | $0.445 | $0.725 | 10,080,303.0 | -50.80% |
| 2025-09 | $1.30 | $0.50 | $0.80 | 22,240,124.0 | +78.54% |
| 2025-08 | $0.61 | $0.3606 | $0.2494 | 3,560,773.0 | +12.61% |
| 2025-07 | $1.07 | $0.481 | $0.589 | 46,461,553.0 | -25.76% |
| 2025-06 | $1.06 | $0.5757 | $0.4843 | 21,619,481.0 | -25.56% |
| 2025-05 | $1.86 | $0.5501 | $1.31 | 45,395,255.0 | +12.44% |
| 2025-04 | $1.04 | $0.5517 | $0.4883 | 437,810.0 | -7.15% |
| 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% |
1.64%
1.46%
자본화:
|
볼륨(24시간):