Stockscreener 앱 받기
1.69
4.32%
0.07
Intchains Group Ltd Adr 주식 (ICG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $1.75 | $1.66 | $0.09 | 24,719.0 | +4.32% |
| 2026-02-05 | $1.85 | $1.61 | $0.239 | 71,482.0 | -16.49% |
| 2026-02-04 | $2.15 | $1.76 | $0.39 | 449,449.0 | -0.51% |
| 2026-02-03 | $2.00 | $1.90 | $0.10 | 17,205.0 | -3.47% |
| 2026-02-02 | $2.02 | $1.95 | $0.07 | 14,065.0 | +1.00% |
| 2026-01-30 | $2.08 | $1.91 | $0.17 | 29,985.0 | +3.63% |
| 2026-01-29 | $1.98 | $1.84 | $0.1378 | 29,948.0 | -3.50% |
| 2026-01-28 | $2.05 | $1.98 | $0.0715 | 7,852.0 | +0.00% |
| 2026-01-27 | $2.08 | $2.00 | $0.0784 | 12,543.0 | -2.91% |
| 2026-01-26 | $2.15 | $2.03 | $0.1232 | 12,866.0 | -3.74% |
| 2026-01-23 | $2.19 | $2.03 | $0.1575 | 37,777.0 | +0.00% |
| 2026-01-22 | $2.28 | $2.12 | $0.16 | 42,226.0 | -1.38% |
| 2026-01-21 | $2.18 | $2.07 | $0.11 | 86,619.0 | +3.33% |
| 2026-01-20 | $2.15 | $1.97 | $0.18 | 268,882.0 | +3.45% |
| 2026-01-16 | $2.09 | $1.80 | $0.2858 | 114,857.0 | +1.50% |
| 2026-01-15 | $2.03 | $1.94 | $0.0909 | 46,276.0 | +0.00% |
| 2026-01-14 | $2.03 | $1.85 | $0.18 | 67,665.0 | +0.00% |
| 2026-01-13 | $2.07 | $1.93 | $0.145 | 202,356.0 | +4.71% |
| 2026-01-12 | $1.94 | $1.83 | $0.11 | 124,716.0 | +6.11% |
| 2026-01-09 | $1.80 | $1.76 | $0.04 | 21,734.0 | +0.56% |
| 2026-01-08 | $1.86 | $1.75 | $0.11 | 101,637.0 | -1.65% |
| 2026-01-07 | $1.83 | $1.77 | $0.0619 | 29,585.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $2.15 | $1.61 | $0.539 | 576,920.0 | -15.50% |
| 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% |
9.96%
0.02%
자본화:
|
볼륨(24시간):