Stockscreener 앱 받기
0.3776
10.12%
-0.0425
Addentax Group Corp 주식 (ATXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-12 | $0.439 | $0.4105 | $0.0285 | 47,069.0 | +3.50% |
| 2026-01-09 | $0.409 | $0.3895 | $0.0195 | 21,039.0 | +6.21% |
| 2026-01-08 | $0.40 | $0.3851 | $0.0149 | 26,257.0 | +0.00% |
| 2026-01-07 | $0.3994 | $0.3851 | $0.0143 | 21,118.0 | -0.98% |
| 2026-01-06 | $0.4201 | $0.3785 | $0.0416 | 59,993.0 | -0.56% |
| 2026-01-05 | $0.40 | $0.3911 | $0.0089 | 49,149.0 | +3.22% |
| 2026-01-02 | $0.4391 | $0.3785 | $0.0606 | 21,035.0 | -3.39% |
| 2025-12-31 | $0.4452 | $0.37 | $0.0752 | 35,980.0 | +10.17% |
| 2025-12-30 | $0.4001 | $0.333 | $0.0671 | 152,634.0 | -8.37% |
| 2025-12-29 | $0.45 | $0.3813 | $0.0687 | 73,713.0 | -11.70% |
| 2025-12-26 | $0.448 | $0.4338 | $0.0142 | 6,559.0 | +1.43% |
| 2025-12-24 | $0.461 | $0.4325 | $0.0285 | 32,353.0 | -0.28% |
| 2025-12-23 | $0.462 | $0.4321 | $0.0299 | 16,218.0 | -5.84% |
| 2025-12-22 | $0.4639 | $0.4301 | $0.0338 | 50,438.0 | +0.41% |
| 2025-12-19 | $0.4695 | $0.4338 | $0.0357 | 27,788.0 | +4.31% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.5006 | $0.338 | $0.1626 | 916,863.0 | -3.72% |
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% |
2.14%
자본화:
|
볼륨(24시간):