Anterix Inc (ATEX)

ATEX
🏛️ 미국 →
21.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 29.58 31.39 29.58 30.67 0.1M
2024-12-30 30.55 30.60 30.01 30.51 0.0M
2024-12-27 31.23 31.44 30.28 30.74 0.1M
2024-12-26 31.25 31.42 30.96 31.25 0.1M
2024-12-24 31.84 31.84 30.78 31.16 0.0M
2024-12-23 31.36 31.73 30.46 31.13 0.1M
2024-12-20 30.32 31.60 30.32 31.37 0.2M
2024-12-19 30.44 30.67 29.75 30.47 0.2M
2024-12-18 31.72 32.04 29.64 30.05 0.1M
2024-12-17 33.51 33.51 31.90 31.90 0.1M
2024-12-16 33.38 33.59 33.16 33.57 0.1M
2024-12-13 34.00 34.34 32.95 33.51 0.1M
2024-12-12 34.28 34.49 33.72 33.90 0.1M
2024-12-11 33.96 34.36 32.84 34.16 0.1M
2024-12-10 34.32 34.44 33.59 33.76 0.1M
2024-12-09 33.97 34.40 33.55 34.05 0.1M
2024-12-06 34.54 34.54 32.97 33.77 0.1M
2024-12-05 34.00 34.46 33.72 34.26 0.1M
2024-12-04 33.95 34.73 33.84 33.98 0.1M
2024-12-03 33.93 34.03 33.50 33.98 0.1M
2024-12-02 34.82 34.89 33.89 33.98 0.1M
2024-11-29 34.71 35.15 34.55 34.70 0.1M
2024-11-27 32.97 34.91 32.67 34.81 0.1M
2024-11-26 32.61 33.23 32.26 32.96 0.3M
2024-11-25 34.24 34.60 32.78 32.80 0.2M
2024-11-22 33.44 34.78 33.44 33.72 0.1M
2024-11-21 33.03 33.54 32.82 33.23 0.1M
2024-11-20 33.29 33.33 32.55 33.08 0.1M
2024-11-19 32.73 33.48 32.57 33.19 0.1M
2024-11-18 33.59 33.82 32.85 33.07 0.1M
2024-11-15 32.27 34.51 32.16 33.61 0.2M
2024-11-14 32.28 33.55 31.01 31.93 0.2M
2024-11-13 33.90 34.01 33.24 33.62 0.1M
2024-11-12 34.28 34.51 33.40 33.78 0.1M
2024-11-11 34.85 35.12 34.32 34.57 0.1M
2024-11-08 34.10 34.96 33.47 34.57 0.1M
2024-11-07 34.72 35.07 34.26 34.28 0.1M
2024-11-06 35.17 35.51 34.47 34.97 0.1M
2024-11-05 33.33 34.22 33.33 33.98 0.1M
2024-11-04 32.73 33.94 32.69 33.26 0.1M
2024-11-01 32.83 32.95 32.50 32.92 0.1M
2024-10-31 32.82 33.09 32.41 32.48 0.1M
2024-10-30 32.66 33.33 32.66 33.02 0.1M
2024-10-29 32.69 33.14 32.43 32.71 0.1M
2024-10-28 33.17 33.38 32.81 32.97 0.1M
2024-10-25 33.15 33.19 32.60 32.89 0.1M
2024-10-24 33.88 33.88 32.91 33.06 0.1M
2024-10-23 31.12 33.69 30.95 33.54 0.2M
2024-10-22 32.26 32.73 31.19 31.23 0.1M
2024-10-21 33.22 33.22 32.26 32.56 0.1M
2024-10-18 33.61 34.18 33.22 33.39 0.1M
2024-10-17 33.00 33.65 32.76 33.40 0.1M
2024-10-16 33.08 33.29 32.55 32.95 0.1M
2024-10-15 32.54 33.03 32.54 32.78 0.1M
2024-10-14 31.54 32.81 31.15 32.60 0.2M
2024-10-11 32.12 32.12 30.70 31.50 0.3M
2024-10-10 33.25 33.46 31.91 32.02 0.2M
2024-10-09 35.00 35.18 33.25 33.28 0.5M
2024-10-08 35.10 35.53 34.95 35.38 0.1M
2024-10-07 35.44 35.89 34.74 34.97 0.2M
2024-10-04 36.72 36.81 35.64 35.66 0.1M
2024-10-03 36.49 36.77 36.08 36.31 0.1M
2024-10-02 37.08 37.27 36.47 36.76 0.1M
2024-10-01 37.44 37.56 36.81 37.08 0.2M
2024-09-30 38.27 38.53 37.16 37.66 0.2M
2024-09-27 38.59 38.90 38.21 38.28 0.1M
2024-09-26 38.76 39.00 38.25 38.25 0.1M
2024-09-25 38.25 38.75 38.00 38.32 0.2M
2024-09-24 38.07 39.22 37.97 38.11 0.1M
2024-09-23 39.57 40.22 37.70 38.07 0.2M
2024-09-20 39.40 40.28 39.23 39.34 0.8M
2024-09-19 39.53 40.11 39.26 39.55 0.3M
2024-09-18 39.31 40.21 38.87 38.87 0.3M
2024-09-17 39.18 40.15 38.87 39.08 0.5M
2024-09-16 38.65 39.07 37.44 38.96 0.4M
2024-09-13 38.73 39.38 38.27 38.65 0.5M
2024-09-12 37.47 39.35 37.20 38.71 0.5M
2024-09-11 37.56 37.90 36.89 37.47 0.4M
2024-09-10 36.78 37.58 36.50 37.53 0.5M
2024-09-09 36.25 37.39 36.25 36.62 0.4M
2024-09-06 36.38 36.70 35.71 36.30 0.3M
2024-09-05 36.51 37.48 36.25 36.44 0.2M
2024-09-04 35.84 36.62 35.84 36.26 0.2M
2024-09-03 35.21 36.11 35.15 35.82 0.2M
2024-08-30 35.16 35.69 33.82 35.47 0.2M
2024-08-29 35.32 35.66 34.99 35.19 0.1M
2024-08-28 34.50 35.51 34.50 34.96 0.1M
2024-08-27 35.81 35.81 34.81 35.05 0.1M
2024-08-26 38.28 38.28 35.81 35.87 0.1M
2024-08-23 37.63 38.78 37.63 38.09 0.6M
2024-08-22 37.41 38.04 37.24 37.54 0.2M
2024-08-21 37.81 38.11 36.76 37.51 0.1M
2024-08-20 38.96 38.99 37.59 37.77 0.4M
2024-08-19 38.19 39.36 38.06 38.85 0.5M
2024-08-16 38.59 39.38 38.27 38.44 0.3M
2024-08-15 38.70 39.78 38.52 38.63 0.3M
2024-08-14 37.79 38.27 37.51 38.00 0.2M
2024-08-13 37.80 39.14 37.69 37.85 0.2M
2024-08-12 38.25 38.37 37.21 37.38 0.2M
2024-08-09 38.41 39.40 37.91 38.16 0.2M
2024-08-08 37.14 39.83 36.84 38.68 0.2M
2024-08-07 41.17 41.17 37.03 37.03 0.2M
2024-08-06 37.01 39.07 36.55 37.90 0.2M
2024-08-05 37.39 37.59 36.50 37.11 0.1M
2024-08-02 38.37 39.05 38.14 38.41 0.1M
2024-08-01 40.38 40.58 38.87 39.36 0.1M
2024-07-31 40.82 41.73 40.09 40.26 0.1M
2024-07-30 39.98 40.72 39.98 40.53 0.0M
2024-07-29 40.49 40.49 39.32 40.11 0.1M
2024-07-26 40.41 41.12 39.88 40.27 0.1M
2024-07-25 39.44 40.75 39.44 39.88 0.1M
2024-07-24 39.96 40.59 39.30 39.31 0.1M
2024-07-23 39.42 40.36 39.42 40.03 0.1M
2024-07-22 39.70 39.98 39.21 39.66 0.1M
2024-07-19 40.90 40.90 39.74 39.80 0.1M
2024-07-18 41.32 42.18 40.69 40.69 0.1M
2024-07-17 42.01 42.36 41.32 41.61 0.1M
2024-07-16 42.06 42.41 41.15 42.18 0.2M
2024-07-15 41.02 42.02 40.72 41.65 0.1M
2024-07-12 41.96 41.96 40.81 40.87 0.2M
2024-07-11 41.11 42.41 41.11 41.51 0.1M
2024-07-10 40.74 40.79 39.94 40.69 0.3M
2024-07-09 40.12 41.17 39.84 40.42 0.2M
2024-07-08 38.91 39.98 38.91 39.98 0.2M
2024-07-05 38.61 39.18 37.89 38.55 0.1M
2024-07-03 38.98 39.61 38.76 38.86 0.1M
2024-07-02 39.50 39.57 38.67 39.18 0.1M
2024-07-01 39.69 40.20 38.94 39.29 0.3M
2024-06-28 36.62 40.30 36.35 39.59 0.8M
2024-06-27 34.00 37.60 33.61 36.29 0.6M
2024-06-26 31.11 31.75 30.70 31.02 0.2M
2024-06-25 30.10 31.42 30.05 31.25 0.2M
2024-06-24 29.56 30.21 29.30 30.00 0.2M
2024-06-21 30.02 30.60 29.32 29.50 0.2M
2024-06-20 30.00 30.72 29.82 30.30 0.2M
2024-06-18 30.65 31.16 30.02 30.06 0.2M
2024-06-17 31.01 31.65 30.75 30.77 0.2M
2024-06-14 31.18 31.52 30.56 31.17 0.2M
2024-06-13 31.94 32.02 31.13 31.50 0.1M
2024-06-12 32.63 32.90 31.55 31.65 0.1M
2024-06-11 31.92 32.27 31.51 31.78 0.1M
2024-06-10 32.00 32.49 31.55 32.17 0.1M
2024-06-07 32.88 33.35 32.25 32.36 0.2M
2024-06-06 33.32 33.72 33.23 33.24 0.1M
2024-06-05 33.60 33.73 33.06 33.46 0.1M
2024-06-04 33.47 33.59 33.01 33.39 0.1M
2024-06-03 33.66 33.93 33.01 33.49 0.1M
2024-05-31 33.47 34.14 33.47 33.65 0.2M
2024-05-30 33.38 34.16 33.34 33.49 0.1M
2024-05-29 32.47 33.30 32.34 33.12 0.1M
2024-05-28 32.54 32.92 32.28 32.87 0.1M
2024-05-24 32.60 32.84 32.20 32.37 0.1M
2024-05-23 33.23 33.51 32.49 32.62 0.1M
2024-05-22 32.50 33.23 32.43 33.19 0.1M
2024-05-21 32.89 33.19 32.67 32.80 0.1M
2024-05-20 33.35 33.56 32.63 33.00 0.1M
2024-05-17 33.18 33.54 32.92 33.52 0.1M
2024-05-16 32.65 33.26 32.60 33.01 0.1M
2024-05-15 32.57 33.24 32.53 32.72 0.1M
2024-05-14 32.78 33.06 32.13 32.15 0.1M
2024-05-13 31.98 32.90 31.98 32.34 0.1M
2024-05-10 31.84 31.93 31.41 31.80 0.0M
2024-05-09 31.79 31.83 31.20 31.75 0.1M
2024-05-08 31.70 32.32 31.25 31.60 0.1M
2024-05-07 31.65 31.93 31.46 31.86 0.1M
2024-05-06 32.11 32.28 31.32 31.53 0.1M
2024-05-03 32.52 32.71 31.96 31.98 0.1M
2024-05-02 32.12 32.28 31.65 32.17 0.2M
2024-05-01 31.77 32.67 31.43 32.00 0.1M
2024-04-30 31.92 32.64 31.47 31.52 0.2M
2024-04-29 32.20 32.99 32.01 32.24 0.1M
2024-04-26 31.90 32.50 31.67 32.21 0.1M
2024-04-25 31.94 32.58 31.68 31.89 0.1M
2024-04-24 31.57 32.86 31.39 32.16 0.2M
2024-04-23 31.79 32.58 31.49 31.61 0.1M
2024-04-22 31.83 32.33 31.42 31.79 0.1M
2024-04-19 31.12 32.42 31.12 31.72 0.1M
2024-04-18 31.64 32.24 31.30 31.31 0.1M
2024-04-17 32.14 33.21 31.53 31.62 0.1M
2024-04-16 32.39 32.61 31.99 32.07 0.1M
2024-04-15 32.41 32.92 31.81 32.27 0.1M
2024-04-12 32.97 33.19 32.02 32.13 0.1M
2024-04-11 32.55 33.66 32.50 33.18 0.1M
2024-04-10 32.36 32.72 32.08 32.55 0.1M
2024-04-09 32.76 33.31 32.74 33.12 0.1M
2024-04-08 33.16 33.43 32.84 32.92 0.0M
2024-04-05 32.74 33.08 32.40 33.08 0.0M
2024-04-04 33.00 33.67 32.55 32.55 0.1M
2024-04-03 32.76 33.01 32.35 32.56 0.1M
2024-04-02 32.47 33.33 32.47 32.81 0.1M
2024-04-01 33.63 34.71 32.88 32.96 0.1M
2024-03-28 33.50 33.81 33.40 33.61 0.1M
2024-03-27 33.01 33.67 33.01 33.56 0.0M
2024-03-26 33.82 33.84 33.00 33.01 0.1M
2024-03-25 33.88 33.88 33.07 33.50 0.0M
2024-03-22 34.50 34.64 33.69 33.76 0.1M
2024-03-21 34.99 35.19 34.37 34.37 0.1M
2024-03-20 34.33 35.28 33.89 34.98 0.1M
2024-03-19 33.58 34.54 33.58 34.33 0.1M
2024-03-18 34.72 34.72 33.84 34.03 0.1M
2024-03-15 34.28 35.01 34.21 34.59 0.1M
2024-03-14 34.37 34.59 34.03 34.59 0.1M
2024-03-13 35.03 35.45 34.34 34.52 0.1M
2024-03-12 36.11 36.12 35.13 35.28 0.1M
2024-03-11 35.82 36.83 35.80 36.23 0.2M
2024-03-08 36.31 36.48 35.56 36.00 0.1M
2024-03-07 36.94 37.52 36.02 36.07 0.1M
2024-03-06 37.54 37.78 36.77 36.84 0.1M
2024-03-05 38.89 38.89 37.35 37.49 0.1M
2024-03-04 39.33 39.50 38.15 38.85 0.1M
2024-03-01 39.54 40.27 39.19 39.49 0.2M
2024-02-29 38.00 40.38 37.60 39.70 0.2M
2024-02-28 38.46 38.68 37.40 37.42 0.1M
2024-02-27 38.35 38.91 38.01 38.80 0.1M
2024-02-26 37.79 38.30 37.60 38.26 0.1M
2024-02-23 38.51 38.99 38.07 38.25 0.1M
2024-02-22 38.90 39.05 38.02 38.51 0.1M
2024-02-21 39.92 40.45 38.79 38.99 0.1M
2024-02-20 38.26 40.20 38.26 39.85 0.3M
2024-02-16 37.50 40.01 37.50 38.66 0.3M
2024-02-15 33.49 37.84 33.20 37.76 0.4M
2024-02-14 31.08 31.78 30.45 31.01 0.2M
2024-02-13 31.21 31.65 30.51 30.67 0.2M
2024-02-12 31.90 33.41 31.90 32.34 0.2M
2024-02-09 32.11 32.68 31.43 31.89 0.1M
2024-02-08 30.65 32.49 30.65 31.85 0.3M
2024-02-07 31.57 31.58 30.67 30.76 0.1M
2024-02-06 30.18 31.74 30.18 31.19 0.2M
2024-02-05 30.85 31.16 30.13 30.13 0.2M
2024-02-02 30.55 31.48 30.46 31.21 0.1M
2024-02-01 29.78 31.17 29.61 30.72 0.2M
2024-01-31 30.19 30.98 29.81 29.82 0.1M
2024-01-30 30.60 30.92 30.06 30.19 0.1M
2024-01-29 29.86 30.86 29.64 30.60 0.1M
2024-01-26 30.18 30.45 29.76 29.95 0.1M
2024-01-25 29.62 30.20 29.26 30.03 0.1M
2024-01-24 30.10 30.32 29.25 29.26 0.1M
2024-01-23 30.45 30.81 29.92 29.97 0.1M
2024-01-22 29.75 30.54 29.75 30.20 0.1M
2024-01-19 29.85 29.85 29.12 29.62 0.1M
2024-01-18 29.84 29.84 29.22 29.71 0.1M
2024-01-17 29.49 30.34 29.49 29.70 0.1M
2024-01-16 30.00 30.24 29.56 29.94 0.1M
2024-01-12 31.13 31.47 30.00 30.19 0.1M
2024-01-11 31.56 31.56 30.68 30.72 0.1M
2024-01-10 31.69 31.95 31.29 31.75 0.1M
2024-01-09 31.97 31.97 31.47 31.69 0.1M
2024-01-08 32.32 32.40 31.85 32.37 0.1M
2024-01-05 32.66 33.45 32.09 32.26 0.1M
2024-01-04 33.22 33.90 32.50 32.95 0.1M
2024-01-03 33.37 33.53 32.61 33.09 0.1M
2024-01-02 33.29 34.67 33.29 33.62 0.1M