Stockscreener 앱 받기
1.27
1.55%
-0.02
시장 영업 전:
1.28
0.01
+0.79%
Intchains Group Ltd Adr 주식 (ICG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.30 | $1.24 | $0.065 | 51,140.0 | -1.55% |
| 2026-05-04 | $1.30 | $1.23 | $0.07 | 39,689.0 | +3.20% |
| 2026-05-01 | $1.30 | $1.23 | $0.07 | 12,926.0 | -3.85% |
| 2026-04-30 | $1.31 | $1.24 | $0.07 | 45,012.0 | +2.36% |
| 2026-04-29 | $1.35 | $1.15 | $0.20 | 95,873.0 | +2.42% |
| 2026-04-28 | $1.31 | $1.18 | $0.1291 | 109,425.0 | -4.62% |
| 2026-04-27 | $1.35 | $1.28 | $0.07 | 38,694.0 | -1.52% |
| 2026-04-24 | $1.32 | $1.25 | $0.07 | 51,175.0 | +2.33% |
| 2026-04-23 | $1.33 | $1.26 | $0.075 | 106,239.0 | -5.15% |
| 2026-04-22 | $1.44 | $1.25 | $0.1884 | 95,145.0 | -1.45% |
| 2026-04-21 | $1.49 | $1.37 | $0.12 | 74,651.0 | -7.38% |
| 2026-04-20 | $1.59 | $1.40 | $0.19 | 460,599.0 | -11.31% |
| 2026-04-17 | $1.84 | $1.15 | $0.69 | 19,678,207.0 | +25.84% |
| 2026-04-16 | $1.40 | $1.31 | $0.0887 | 24,085.0 | -1.48% |
| 2026-04-15 | $1.38 | $1.34 | $0.0382 | 3,156.0 | -1.81% |
| 2026-04-14 | $1.40 | $1.32 | $0.08 | 8,132.0 | +3.37% |
| 2026-04-13 | $1.36 | $1.29 | $0.0741 | 15,721.0 | +1.91% |
| 2026-04-10 | $1.32 | $1.25 | $0.0692 | 7,670.0 | -1.13% |
| 2026-04-09 | $1.33 | $1.24 | $0.09 | 5,663.0 | +0.38% |
| 2026-04-08 | $1.35 | $1.22 | $0.13 | 16,461.0 | +3.13% |
| 2026-04-07 | $1.30 | $1.20 | $0.10 | 8,345.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.30 | $1.23 | $0.075 | 154,895.0 | -2.31% |
| 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% |
10.79%
자본화:
|
볼륨(24시간):