Stockscreener 앱 받기
0.3696
5.23%
-0.0204
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $0.399 | $0.3628 | $0.0362 | 15,005.0 | -5.23% |
| 2025-04-21 | $0.39 | $0.36 | $0.03 | 35,676.0 | +7.71% |
| 2025-04-17 | $0.42 | $0.3508 | $0.0692 | 536,945.0 | +2.55% |
| 2025-04-16 | $0.37 | $0.347 | $0.023 | 14,801.0 | +0.46% |
| 2025-04-15 | $0.37 | $0.3513 | $0.0187 | 8,798.0 | -4.96% |
| 2025-04-14 | $0.40 | $0.351 | $0.049 | 122,958.0 | +5.36% |
| 2025-04-11 | $0.39 | $0.351 | $0.039 | 13,925.0 | -1.85% |
| 2025-04-10 | $0.37 | $0.351 | $0.019 | 34,112.0 | -5.89% |
| 2025-04-09 | $0.39 | $0.3686 | $0.0214 | 6,599.0 | -2.31% |
| 2025-04-08 | $0.39 | $0.3686 | $0.0214 | 5,399.0 | +6.34% |
| 2025-04-07 | $0.3659 | $0.3601 | $0.0058 | 18,146.0 | +1.27% |
| 2025-04-04 | $0.39 | $0.3612 | $0.0288 | 43,709.0 | -2.46% |
| 2025-04-03 | $0.4335 | $0.3703 | $0.0632 | 5,703.0 | -7.43% |
| 2025-04-02 | $0.41 | $0.3703 | $0.0397 | 5,205.0 | +1.86% |
| 2025-04-01 | $0.3928 | $0.363 | $0.0298 | 37,911.0 | +6.11% |
| 2025-03-31 | $0.4072 | $0.3611 | $0.0461 | 13,915.0 | +0.00% |
| 2025-03-28 | $0.3895 | $0.361 | $0.0285 | 9,316.0 | -2.35% |
| 2025-03-27 | $0.4335 | $0.3553 | $0.0782 | 112,551.0 | -0.55% |
| 2025-03-26 | $0.40 | $0.3811 | $0.0189 | 69,505.0 | -3.69% |
| 2025-03-25 | $0.45 | $0.389 | $0.061 | 99,006.0 | -9.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.4335 | $0.347 | $0.0865 | 904,892.0 | -0.14% |
| 2025-03 | $0.6839 | $0.3553 | $0.3286 | 3,803,829.0 | -32.09% |
| 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% |
1.65%
0.97%
자본화:
|
볼륨(24시간):