Stockscreener 앱 받기
1.40
0.71%
-0.01
시간 외 거래:
1.43
0.03
+2.14%
Intchains Group Ltd Adr 주식 (ICG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $1.54 | $1.37 | $0.175 | 158,247.0 | -0.71% |
| 2025-10-24 | $1.51 | $1.40 | $0.11 | 89,305.0 | -4.08% |
| 2025-10-23 | $1.55 | $1.43 | $0.12 | 56,131.0 | -0.68% |
| 2025-10-22 | $1.60 | $1.45 | $0.15 | 67,454.0 | -5.13% |
| 2025-10-21 | $1.61 | $1.55 | $0.06 | 31,470.0 | -1.26% |
| 2025-10-20 | $1.61 | $1.51 | $0.10 | 89,381.0 | +6.04% |
| 2025-10-17 | $1.59 | $1.46 | $0.135 | 90,773.0 | -7.74% |
| 2025-10-16 | $1.72 | $1.59 | $0.128 | 65,450.0 | -3.87% |
| 2025-10-15 | $1.70 | $1.66 | $0.04 | 39,698.0 | +3.07% |
| 2025-10-14 | $1.65 | $1.53 | $0.12 | 77,947.0 | -1.81% |
| 2025-10-13 | $1.78 | $1.62 | $0.16 | 82,319.0 | +0.00% |
| 2025-10-10 | $1.80 | $1.64 | $0.16 | 334,186.0 | -7.50% |
| 2025-10-09 | $1.86 | $1.77 | $0.09 | 98,013.0 | -1.11% |
| 2025-10-08 | $1.85 | $1.80 | $0.054 | 81,846.0 | +0.27% |
| 2025-10-07 | $1.89 | $1.75 | $0.135 | 143,122.0 | -3.21% |
| 2025-10-06 | $1.99 | $1.80 | $0.19 | 323,102.0 | +3.32% |
| 2025-10-03 | $1.94 | $1.79 | $0.15 | 139,141.0 | -1.53% |
| 2025-10-02 | $1.84 | $1.79 | $0.05 | 120,847.0 | +4.14% |
| 2025-10-01 | $1.78 | $1.70 | $0.08 | 66,847.0 | +4.13% |
| 2025-09-30 | $1.72 | $1.68 | $0.0449 | 60,266.0 | +0.59% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.99 | $1.37 | $0.62 | 2,313,526.0 | -17.40% |
| 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% |
Intchains Group Ltd Adr 주식 (ICG) 가격 이력 2023
| 월 | 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% |
2.10%
자본화:
|
볼륨(24시간):