Stockscreener 앱 받기
1.00
1.37%
0.0135
시간 외 거래:
1.00
Intchains Group Ltd Adr 주식 (ICG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $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% |
| 2026-08-28 | $1.03 | $0.9301 | $0.0999 | 19,872.0 | +4.77% |
| 2026-08-27 | $1.02 | $0.8823 | $0.1377 | 116,467.0 | +4.70% |
| 2026-08-26 | $0.9698 | $0.91 | $0.0598 | 11,206.0 | -1.09% |
| 2026-08-25 | $0.98 | $0.85 | $0.13 | 66,324.0 | -3.13% |
| 2026-08-24 | $1.01 | $0.90 | $0.11 | 154,569.0 | -2.97% |
| 2026-08-21 | $1.01 | $0.7215 | $0.2885 | 1,785,907.0 | +19.53% |
| 2026-08-20 | $0.9547 | $0.6444 | $0.3103 | 1,021,062.0 | -3.98% |
| 2026-08-19 | $0.90 | $0.843 | $0.057 | 53,072.0 | -2.22% |
| 2026-08-18 | $0.9053 | $0.8775 | $0.0278 | 67,249.0 | +0.22% |
| 2026-08-17 | $0.898 | $0.86 | $0.038 | 6,800.0 | +2.10% |
| 2026-08-14 | $0.90 | $0.85 | $0.05 | 6,901.0 | +0.23% |
| 2026-08-13 | $0.8999 | $0.85 | $0.0499 | 19,511.0 | -0.28% |
| 2026-08-12 | $0.8899 | $0.8703 | $0.0196 | 10,807.0 | -2.22% |
| 2026-08-11 | $0.90 | $0.88 | $0.02 | 24,914.0 | +1.37% |
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 | $1.02 | $0.93 | $0.09 | 78,081.0 | +0.00% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):