Stockscreener 앱 받기
1.00
0.01%
0.000100
시간 외 거래:
1.00
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.02 | $0.9796 | $0.0404 | 648,174.0 | +0.01% |
| 2025-07-01 | $1.01 | $0.9808 | $0.0292 | 344,214.0 | -3.86% |
| 2025-06-30 | $1.05 | $0.982 | $0.068 | 141,368.0 | +1.96% |
| 2025-06-27 | $1.05 | $0.9411 | $0.1089 | 487,417.0 | +0.99% |
| 2025-06-26 | $1.05 | $0.98 | $0.07 | 218,966.0 | +1.01% |
| 2025-06-25 | $1.04 | $0.9118 | $0.1283 | 307,348.0 | +8.92% |
| 2025-06-24 | $0.945 | $0.86 | $0.085 | 150,643.0 | +6.74% |
| 2025-06-23 | $0.9036 | $0.8211 | $0.0825 | 99,744.0 | +1.18% |
| 2025-06-20 | $0.893 | $0.78 | $0.113 | 183,082.0 | +1.19% |
| 2025-06-18 | $0.90 | $0.72 | $0.18 | 825,128.0 | +20.00% |
| 2025-06-17 | $0.71 | $0.53 | $0.18 | 1,191,831.0 | +33.84% |
| 2025-06-16 | $0.7699 | $0.5068 | $0.2631 | 2,183,489.0 | -33.30% |
| 2025-06-13 | $0.819 | $0.7303 | $0.0887 | 108,686.0 | +4.41% |
| 2025-06-12 | $0.79 | $0.73 | $0.06 | 86,650.0 | -2.47% |
| 2025-06-11 | $0.7752 | $0.73 | $0.0452 | 90,373.0 | +5.48% |
| 2025-06-10 | $0.75 | $0.6801 | $0.0699 | 159,542.0 | +1.04% |
| 2025-06-09 | $0.75 | $0.61 | $0.14 | 400,192.0 | +8.16% |
| 2025-06-06 | $0.6699 | $0.6054 | $0.0645 | 30,436.0 | +7.95% |
| 2025-06-05 | $0.641 | $0.583 | $0.058 | 103,542.0 | +3.13% |
| 2025-06-04 | $0.64 | $0.5828 | $0.0572 | 81,598.0 | +0.00% |
| 2025-06-03 | $0.62 | $0.5705 | $0.0495 | 23,745.0 | +0.37% |
Intelligent Group Ltd 주식 (INTJ) 연도별 가격 이력
이 심층 분석에서는 Intelligent Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.02 | $0.9796 | $0.0404 | 1,640,562.0 | -3.85% |
| 2025-06 | $1.05 | $0.5068 | $0.5432 | 6,943,062.0 | +63.78% |
| 2025-05 | $0.70 | $0.501 | $0.199 | 4,108,317.0 | +18.98% |
| 2025-04 | $0.84 | $0.4841 | $0.3559 | 9,955,395.0 | -15.29% |
| 2025-03 | $0.85 | $0.57 | $0.28 | 1,868,486.0 | -19.26% |
| 2025-02 | $1.05 | $0.72 | $0.33 | 1,419,401.0 | -2.47% |
| 2025-01 | $1.42 | $0.7201 | $0.6999 | 4,083,720.0 | -32.77% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.86 | $0.2899 | 1,763,267.0 | +13.20% |
| 2024-11 | $1.04 | $0.82 | $0.2199 | 1,032,696.0 | -4.90% |
| 2024-10 | $1.15 | $0.89 | $0.26 | 1,642,864.0 | -2.00% |
| 2024-09 | $1.10 | $0.87 | $0.23 | 1,240,458.0 | -7.41% |
| 2024-08 | $1.13 | $0.83 | $0.2998 | 1,148,010.0 | +6.93% |
| 2024-07 | $1.12 | $0.8496 | $0.2704 | 997,017.0 | +0.29% |
| 2024-06 | $1.15 | $0.90 | $0.25 | 2,228,347.0 | +3.28% |
| 2024-05 | $1.49 | $0.9201 | $0.5699 | 9,258,038.0 | +0.63% |
| 2024-04 | $1.80 | $0.9501 | $0.8486 | 4,347,345.0 | +0.00% |
0.88%
1.82%
자본화:
|
볼륨(24시간):