Stockscreener 앱 받기
0.4536
0.95%
0.00428
시장 영업 전:
.45
-0.0036
-0.79%
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.48 | $0.40 | $0.08 | 105,004.0 | +0.95% |
| 2025-03-12 | $0.49 | $0.415 | $0.075 | 86,863.0 | -0.15% |
| 2025-03-11 | $0.4983 | $0.4203 | $0.078 | 92,251.0 | -6.39% |
| 2025-03-10 | $0.52 | $0.457 | $0.063 | 70,236.0 | -5.37% |
| 2025-03-07 | $0.55 | $0.477 | $0.073 | 203,693.0 | +0.79% |
| 2025-03-06 | $0.6839 | $0.4612 | $0.2227 | 1,820,601.0 | -6.67% |
| 2025-03-05 | $0.55 | $0.48 | $0.07 | 358,168.0 | +8.00% |
| 2025-03-04 | $0.5096 | $0.4757 | $0.0339 | 4,173.0 | +0.73% |
| 2025-03-03 | $0.534 | $0.4113 | $0.1227 | 162,590.0 | -8.92% |
| 2025-02-28 | $0.5655 | $0.4613 | $0.1042 | 121,982.0 | +5.66% |
| 2025-02-27 | $0.58 | $0.4113 | $0.1687 | 260,816.0 | -8.02% |
| 2025-02-26 | $0.60 | $0.50 | $0.10 | 477,901.0 | -31.61% |
| 2025-02-25 | $0.84 | $0.7838 | $0.0562 | 30,279.0 | -1.20% |
| 2025-02-24 | $0.8383 | $0.8201 | $0.0182 | 8,421.0 | +0.00% |
| 2025-02-21 | $0.8399 | $0.753 | $0.0869 | 12,523.0 | -1.19% |
| 2025-02-20 | $0.84 | $0.80 | $0.04 | 10,540.0 | +0.02% |
| 2025-02-19 | $0.84 | $0.81 | $0.03 | 4,189.0 | +2.41% |
| 2025-02-18 | $0.837 | $0.7316 | $0.1054 | 14,983.0 | +2.63% |
| 2025-02-14 | $0.805 | $0.79 | $0.015 | 6,145.0 | +1.78% |
| 2025-02-13 | $0.80 | $0.785 | $0.015 | 5,813.0 | +1.95% |
| 2025-02-12 | $0.82 | $0.744 | $0.076 | 21,393.0 | -2.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.6839 | $0.40 | $0.2839 | 3,008,583.0 | -16.77% |
| 2025-02 | $0.87 | $0.4113 | $0.4587 | 1,090,926.0 | -33.83% |
| 2025-01 | $0.97 | $0.8013 | $0.1687 | 236,628.0 | -10.58% |
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.06 | $0.7389 | $0.321 | 815,470.0 | -12.54% |
| 2024-11 | $1.09 | $0.9566 | $0.1334 | 219,536.0 | -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% |
1.54%
자본화:
|
볼륨(24시간):