Stockscreener 앱 받기
0.76
5.06%
-0.0405
시장 영업 전:
.82
0.06
+7.89%
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.8498 | $0.6813 | $0.1685 | 39,646.0 | -5.06% |
| 2025-02-05 | $0.855 | $0.6731 | $0.1819 | 24,213.0 | -6.64% |
| 2025-02-04 | $0.87 | $0.8419 | $0.0281 | 2,282.0 | +2.46% |
| 2025-02-03 | $0.848 | $0.825 | $0.023 | 2,743.0 | +1.60% |
| 2025-01-31 | $0.88 | $0.82 | $0.06 | 9,948.0 | -1.25% |
| 2025-01-30 | $0.874 | $0.83 | $0.044 | 12,324.0 | -0.33% |
| 2025-01-29 | $0.86 | $0.8299 | $0.0301 | 6,466.0 | -1.55% |
| 2025-01-28 | $0.88 | $0.8301 | $0.0499 | 5,929.0 | +1.92% |
| 2025-01-27 | $0.88 | $0.8217 | $0.0583 | 13,618.0 | -0.71% |
| 2025-01-24 | $0.878 | $0.84 | $0.038 | 4,020.0 | -0.94% |
| 2025-01-23 | $0.882 | $0.8013 | $0.0807 | 18,952.0 | -0.25% |
| 2025-01-22 | $0.868 | $0.85 | $0.018 | 3,998.0 | -2.06% |
| 2025-01-21 | $0.881 | $0.8625 | $0.0185 | 2,310.0 | +0.46% |
| 2025-01-17 | $0.882 | $0.8507 | $0.0314 | 2,867.0 | -2.04% |
| 2025-01-16 | $0.885 | $0.8422 | $0.0428 | 655.0 | -0.34% |
| 2025-01-15 | $0.92 | $0.85 | $0.07 | 14,594.0 | +3.27% |
| 2025-01-14 | $0.89 | $0.8243 | $0.0657 | 37,187.0 | +1.42% |
| 2025-01-13 | $0.886 | $0.8313 | $0.0547 | 24,344.0 | -3.98% |
| 2025-01-10 | $0.88 | $0.85 | $0.03 | 4,112.0 | +2.58% |
| 2025-01-08 | $0.898 | $0.8313 | $0.0667 | 9,284.0 | -3.61% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.87 | $0.6731 | $0.1969 | 108,530.0 | -7.72% |
| 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% |
1.44%
0.74%
자본화:
|
볼륨(24시간):