Stockscreener 앱 받기
1.0199
0.01%
-0.000100
시간 외 거래:
1.05
0.0301
+2.95%
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $1.05 | $1.00 | $0.05 | 29,201.0 | -0.01% |
| 2024-11-27 | $1.05 | $1.01 | $0.0399 | 13,581.0 | -0.87% |
| 2024-11-26 | $1.04 | $1.00 | $0.0399 | 18,676.0 | +0.88% |
| 2024-11-25 | $1.04 | $1.00 | $0.0388 | 8,310.0 | -0.01% |
| 2024-11-22 | $1.06 | $1.01 | $0.0499 | 6,155.0 | -2.85% |
| 2024-11-21 | $1.06 | $1.02 | $0.0399 | 4,358.0 | +2.94% |
| 2024-11-20 | $1.02 | $0.996 | $0.024 | 10,736.0 | +0.00% |
| 2024-11-19 | $1.04 | $1.00 | $0.0399 | 6,064.0 | -0.97% |
| 2024-11-18 | $1.03 | $1.00 | $0.0299 | 9,078.0 | +2.05% |
| 2024-11-15 | $1.06 | $1.00 | $0.0599 | 6,909.0 | -2.01% |
| 2024-11-14 | $1.06 | $1.02 | $0.04 | 12,372.0 | -2.84% |
| 2024-11-13 | $1.07 | $1.04 | $0.0306 | 11,251.0 | +1.20% |
| 2024-11-12 | $1.05 | $1.02 | $0.0299 | 7,814.0 | +0.71% |
| 2024-11-11 | $1.04 | $0.98 | $0.06 | 17,099.0 | +4.01% |
| 2024-11-08 | $1.03 | $0.98 | $0.05 | 14,152.0 | -1.00% |
| 2024-11-07 | $1.04 | $1.01 | $0.0299 | 3,114.0 | -1.94% |
| 2024-11-06 | $1.05 | $1.02 | $0.03 | 8,356.0 | +7.29% |
| 2024-11-05 | $1.03 | $0.9566 | $0.0734 | 20,197.0 | -7.69% |
| 2024-11-04 | $1.09 | $1.01 | $0.0799 | 6,982.0 | -1.88% |
| 2024-11-01 | $1.09 | $1.04 | $0.0499 | 5,131.0 | -0.93% |
Intelligent Living Application Group Inc 주식 (ILAG) 연도별 가격 이력
이 심층 분석에서는 Intelligent Living Application Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ILAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Living Application Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.09 | $0.9566 | $0.1334 | 248,737.0 | -4.67% |
| 2024-10 | $1.14 | $0.9566 | $0.1834 | 950,722.0 | -6.96% |
| 2024-09 | $1.35 | $0.8429 | $0.5071 | 2,102,576.0 | -8.01% |
| 2024-08 | $1.34 | $0.59 | $0.7499 | 6,695,853.0 | +86.82% |
| 2024-07 | $1.02 | $0.37 | $0.65 | 5,307,986.0 | +71.56% |
| 2024-06 | $0.6057 | $0.35 | $0.2557 | 9,347,454.0 | -7.43% |
| 2024-05 | $0.72 | $0.4208 | $0.2992 | 2,396,660.0 | -30.93% |
| 2024-04 | $0.78 | $0.4004 | $0.3796 | 21,446,330.0 | +24.49% |
| 2024-03 | $0.56 | $0.412 | $0.148 | 828,889.0 | -0.52% |
| 2024-02 | $1.14 | $0.3327 | $0.8073 | 30,464,804.0 | +29.62% |
| 2024-01 | $0.765 | $0.35 | $0.415 | 800,855.0 | -47.55% |
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.79 | $0.655 | $0.135 | 522,667.0 | +0.40% |
| 2023-11 | $0.98 | $0.70 | $0.28 | 448,305.0 | -9.80% |
| 2023-10 | $0.99 | $0.6901 | $0.2999 | 385,435.0 | -3.03% |
| 2023-09 | $1.08 | $0.80 | $0.28 | 302,705.0 | -22.17% |
| 2023-08 | $1.19 | $1.01 | $0.175 | 978,229.0 | -6.19% |
| 2023-07 | $1.25 | $1.05 | $0.1993 | 1,215,693.0 | +1.80% |
| 2023-06 | $1.35 | $1.04 | $0.3101 | 1,442,967.0 | +4.72% |
| 2023-05 | $2.18 | $1.03 | $1.15 | 16,817,657.0 | -19.70% |
| 2023-04 | $1.67 | $0.92 | $0.75 | 7,117,503.0 | +30.69% |
| 2023-03 | $1.58 | $1.00 | $0.58 | 2,244,865.0 | -24.63% |
| 2023-02 | $2.09 | $1.16 | $0.93 | 12,383,430.0 | -19.28% |
| 2023-01 | $1.90 | $0.9098 | $0.9902 | 12,793,732.0 | +88.64% |
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.92 | $0.85 | $1.07 | 2,522,667.0 | -48.84% |
| 2022-11 | $2.78 | $1.70 | $1.08 | 6,143,927.0 | -35.82% |
| 2022-10 | $12.00 | $2.30 | $9.70 | 99,132,473.0 | -2.55% |
| 2022-09 | $3.49 | $1.49 | $2.00 | 35,429,927.0 | +10.44% |
| 2022-08 | $7.28 | $2.02 | $5.26 | 238,029,853.0 | +0.00% |
1.55%
0.19%
자본화:
|
볼륨(24시간):