Stockscreener 앱 받기
0.881
6.04%
0.0502
Intchains Group Ltd Adr 주식 (ICG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.98 | $0.79 | $0.19 | 168,811.0 | +6.04% |
| 2026-09-24 | $0.9899 | $0.79 | $0.1999 | 166,576.0 | -16.92% |
| 2026-09-23 | $1.05 | $0.90 | $0.15 | 66,135.0 | +7.69% |
| 2026-09-22 | $0.97 | $0.9286 | $0.0414 | 21,990.0 | -0.27% |
| 2026-09-21 | $0.9862 | $0.8649 | $0.1213 | 38,548.0 | +0.58% |
| 2026-09-18 | $1.00 | $0.9008 | $0.0992 | 31,416.0 | -2.55% |
| 2026-09-17 | $0.97 | $0.9004 | $0.0696 | 9,367.0 | -2.07% |
| 2026-09-16 | $1.03 | $0.85 | $0.18 | 58,079.0 | +1.05% |
| 2026-09-15 | $0.985 | $0.94 | $0.045 | 3,706.0 | -1.21% |
| 2026-09-14 | $0.9907 | $0.94 | $0.0507 | 6,825.0 | +0.20% |
| 2026-09-11 | $0.9999 | $0.9699 | $0.03 | 10,034.0 | +0.09% |
| 2026-09-10 | $0.98 | $0.95 | $0.03 | 8,056.0 | +2.00% |
| 2026-09-09 | $1.02 | $0.94 | $0.08 | 45,736.0 | -4.03% |
| 2026-09-08 | $1.00 | $0.9424 | $0.0576 | 13,558.0 | -1.01% |
| 2026-09-04 | $1.00 | $0.9372 | $0.0628 | 18,381.0 | +1.37% |
| 2026-09-03 | $1.02 | $0.9322 | $0.0878 | 15,292.0 | +5.06% |
| 2026-09-02 | $0.9887 | $0.939 | $0.0497 | 18,166.0 | -2.78% |
| 2026-09-01 | $0.966 | $0.93 | $0.036 | 7,861.0 | -3.41% |
| 2026-08-31 | $1.05 | $1.00 | $0.05 | 20,022.0 | -2.91% |
Intchains Group Ltd Adr 주식 (ICG) 연도별 가격 이력
이 심층 분석에서는 Intchains Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intchains Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.05 | $0.79 | $0.26 | 877,348.0 | -11.90% |
| 2026-08 | $1.05 | $0.6444 | $0.4056 | 3,582,259.0 | +22.70% |
| 2026-07 | $1.02 | $0.63 | $0.39 | 2,104,379.0 | +29.37% |
| 2026-06 | $1.02 | $0.6156 | $0.4044 | 1,477,276.0 | -24.10% |
| 2026-05 | $1.36 | $0.60 | $0.76 | 2,039,928.0 | -36.15% |
| 2026-04 | $1.84 | $1.12 | $0.72 | 20,884,529.0 | +5.69% |
| 2026-03 | $1.37 | $1.05 | $0.3199 | 550,777.0 | -2.38% |
| 2026-02 | $2.15 | $1.23 | $0.92 | 1,047,044.0 | -37.00% |
| 2026-01 | $2.28 | $1.75 | $0.53 | 1,338,961.0 | +11.73% |
Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $1.42 | $0.68 | 2,502,951.0 | +21.19% |
| 2025-11 | $1.87 | $0.93 | $0.94 | 12,014,621.0 | +36.04% |
| 2025-10 | $1.99 | $0.98 | $1.01 | 3,058,826.0 | -34.51% |
| 2025-09 | $2.16 | $1.63 | $0.53 | 3,268,743.0 | -10.79% |
| 2025-08 | $3.06 | $1.76 | $1.30 | 3,182,779.0 | -31.41% |
| 2025-07 | $3.25 | $1.72 | $1.53 | 6,547,602.0 | +54.49% |
| 2025-06 | $2.24 | $1.19 | $1.05 | 3,058,824.0 | -14.21% |
| 2025-05 | $3.34 | $2.01 | $1.33 | 858,800.0 | +3.47% |
| 2025-04 | $2.87 | $1.40 | $1.47 | 634,445.0 | -25.46% |
| 2025-03 | $4.19 | $2.66 | $1.53 | 488,388.0 | -31.39% |
| 2025-02 | $4.32 | $3.50 | $0.82 | 334,268.0 | -5.73% |
| 2025-01 | $7.95 | $3.62 | $4.33 | 7,228,619.0 | +26.97% |
Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.04 | $2.80 | $9.24 | 4,823,405.0 | -16.67% |
| 2024-11 | $4.65 | $3.94 | $0.71 | 491,945.0 | +7.77% |
| 2024-10 | $5.27 | $3.81 | $1.46 | 1,556,059.0 | -7.83% |
| 2024-09 | $10.20 | $3.21 | $6.99 | 5,745,003.0 | -38.93% |
| 2024-08 | $8.30 | $5.39 | $2.91 | 653,131.0 | +1.81% |
| 2024-07 | $9.03 | $7.11 | $1.92 | 702,637.0 | -16.00% |
| 2024-06 | $8.60 | $6.32 | $2.28 | 713,849.0 | +3.12% |
| 2024-05 | $8.89 | $7.50 | $1.39 | 135,714.0 | +18.23% |
| 2024-04 | $10.30 | $7.02 | $3.28 | 104,357.0 | -18.37% |
| 2024-03 | $10.20 | $8.28 | $1.92 | 37,648.0 | +0.82% |
| 2024-02 | $11.85 | $8.45 | $3.40 | 89,565.0 | -6.98% |
| 2024-01 | $14.22 | $8.80 | $5.42 | 76,027.0 | -25.87% |
1.15%
3.45%
자본화:
|
볼륨(24시간):