Stockscreener 앱 받기
0.48
8.89%
0.0392
Intelligent Living Application Group Inc 주식 (ILAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.48 | $0.4418 | $0.0382 | 997.0 | +8.89% |
| 2025-11-20 | $0.485 | $0.4229 | $0.0621 | 31,636.0 | -9.67% |
| 2025-11-19 | $0.50 | $0.4698 | $0.0302 | 2,934.0 | -2.40% |
| 2025-11-18 | $0.51 | $0.4516 | $0.0584 | 6,759.0 | +4.38% |
| 2025-11-17 | $0.5144 | $0.4632 | $0.0512 | 17,187.0 | -0.21% |
| 2025-11-14 | $0.515 | $0.48 | $0.035 | 10,069.0 | -0.41% |
| 2025-11-13 | $0.5285 | $0.4516 | $0.0769 | 31,244.0 | -4.53% |
| 2025-11-12 | $0.5099 | $0.48 | $0.0299 | 12,979.0 | -1.00% |
| 2025-11-11 | $0.5395 | $0.469 | $0.0705 | 11,925.0 | -3.56% |
| 2025-11-10 | $0.54 | $0.4638 | $0.0762 | 25,397.0 | +12.51% |
| 2025-11-07 | $0.50 | $0.45 | $0.05 | 20,548.0 | -13.98% |
| 2025-11-06 | $0.5465 | $0.4515 | $0.095 | 8,704.0 | +4.27% |
| 2025-11-05 | $0.575 | $0.4302 | $0.1448 | 36,656.0 | +9.17% |
| 2025-11-04 | $0.5789 | $0.446 | $0.1329 | 58,803.0 | -13.95% |
| 2025-11-03 | $0.591 | $0.506 | $0.085 | 78,051.0 | -4.62% |
| 2025-10-31 | $0.591 | $0.5056 | $0.0854 | 235,953.0 | +8.00% |
| 2025-10-30 | $0.579 | $0.54 | $0.039 | 26,458.0 | -6.48% |
| 2025-10-29 | $0.59 | $0.5478 | $0.0422 | 48,193.0 | +1.78% |
| 2025-10-28 | $0.59 | $0.5383 | $0.0517 | 32,192.0 | -1.74% |
| 2025-10-27 | $0.59 | $0.56 | $0.03 | 20,130.0 | +2.97% |
| 2025-10-24 | $0.5998 | $0.55 | $0.0498 | 8,032.0 | -6.27% |
| 2025-10-23 | $0.5999 | $0.551 | $0.0489 | 11,871.0 | +3.43% |
| 2025-10-22 | $0.5999 | $0.5601 | $0.0398 | 4,272.0 | -3.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.591 | $0.4229 | $0.1681 | 353,889.0 | -17.92% |
| 2025-10 | $0.66 | $0.5056 | $0.1544 | 940,096.0 | -7.91% |
| 2025-09 | $0.9559 | $0.4704 | $0.4855 | 10,354,910.0 | +22.61% |
| 2025-08 | $0.70 | $0.4415 | $0.2585 | 7,835,983.0 | +11.47% |
| 2025-07 | $0.60 | $0.4213 | $0.1787 | 2,755,231.0 | -10.65% |
| 2025-06 | $0.7628 | $0.3784 | $0.3844 | 11,041,856.0 | +33.09% |
| 2025-05 | $0.98 | $0.34 | $0.64 | 79,236,904.0 | +2.68% |
| 2025-04 | $0.4335 | $0.347 | $0.0865 | 999,763.0 | +2.81% |
| 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% |
6.16%
자본화:
|
볼륨(24시간):