1.695
price up icon0.59%   0.01
pre-market  시장 영업 전:  1.72   0.025   +1.47%
loading

Intchains Group Ltd Adr 주식 (ICG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-30 $1.72 $1.68 $0.0449 60,266.0 +0.59%
2025-09-29 $1.72 $1.65 $0.07 89,732.0 +2.12%
2025-09-26 $1.78 $1.63 $0.15 111,313.0 -4.62%
2025-09-25 $1.84 $1.73 $0.11 62,359.0 -5.17%
2025-09-24 $1.89 $1.81 $0.08 34,315.0 -0.31%
2025-09-23 $1.88 $1.80 $0.08 75,245.0 -2.08%
2025-09-22 $1.93 $1.81 $0.12 53,742.0 -0.06%
2025-09-19 $1.93 $1.85 $0.0806 80,399.0 -1.06%
2025-09-18 $1.92 $1.83 $0.09 112,196.0 +3.28%
2025-09-17 $1.88 $1.80 $0.08 97,776.0 +1.10%
2025-09-16 $1.91 $1.78 $0.13 194,632.0 -2.16%
2025-09-15 $1.90 $1.76 $0.138 164,849.0 -0.54%
2025-09-12 $1.89 $1.81 $0.075 68,678.0 -0.53%
2025-09-11 $1.90 $1.79 $0.1136 197,561.0 +3.31%
2025-09-10 $1.92 $1.78 $0.14 155,434.0 -3.72%
2025-09-09 $2.09 $1.80 $0.29 222,616.0 -6.00%
2025-09-08 $2.16 $1.76 $0.4041 1,137,544.0 +12.99%
2025-09-05 $1.79 $1.73 $0.0649 47,967.0 +1.15%
2025-09-04 $1.80 $1.74 $0.061 38,577.0 -4.38%
2025-09-03 $1.89 $1.77 $0.12 88,029.0 +0.60%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $2.16 $1.63 $0.53 3,329,009.0 -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

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%

Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.75 $8.13 $5.62 296,338.0 +48.32%
2023-11 $8.96 $7.50 $1.46 3,796.0 +1.34%
2023-10 $9.21 $6.05 $3.16 65,260.0 +36.03%
2023-09 $7.20 $6.00 $1.20 23,307.0 -10.50%
2023-08 $7.59 $6.26 $1.33 41,595.0 +3.36%
2023-07 $7.84 $5.81 $2.03 154,762.0 -17.11%
2023-06 $9.13 $7.23 $1.90 98,732.0 -6.05%
2023-05 $9.94 $7.80 $2.14 221,093.0 -8.72%
2023-04 $11.74 $7.51 $4.23 305,082.0 +8.88%
2023-03 $8.49 $8.29 $0.195 106,565.0 +0.00%
semiconductors ADI
$245.70
price up icon 0.37%
$33.55
price down icon 2.70%
semiconductors ARM
$141.49
price up icon 1.21%
semiconductors TXN
$183.73
price up icon 0.27%
$166.36
price up icon 0.64%
semiconductors MU
$167.32
price up icon 2.09%
자본화:     |  볼륨(24시간):