Stockscreener 앱 받기
0.505
1.18%
0.0059
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $0.505 | $0.4901 | $0.0149 | 15,910.0 | +1.18% |
| 2025-09-24 | $0.51 | $0.49 | $0.02 | 418,139.0 | -2.12% |
| 2025-09-23 | $0.5293 | $0.495 | $0.0343 | 231,093.0 | -4.08% |
| 2025-09-22 | $0.535 | $0.47 | $0.065 | 235,413.0 | -2.64% |
| 2025-09-19 | $0.574 | $0.521 | $0.053 | 178,697.0 | -4.46% |
| 2025-09-18 | $0.595 | $0.57 | $0.025 | 77,579.0 | -2.24% |
| 2025-09-17 | $0.5995 | $0.575 | $0.0245 | 253,683.0 | -1.62% |
| 2025-09-16 | $0.65 | $0.561 | $0.089 | 918,452.0 | -12.63% |
| 2025-09-15 | $0.7474 | $0.6635 | $0.0839 | 197,093.0 | -3.19% |
| 2025-09-12 | $0.72 | $0.6799 | $0.0401 | 91,113.0 | +0.37% |
| 2025-09-11 | $0.7095 | $0.6165 | $0.093 | 297,422.0 | +10.20% |
| 2025-09-10 | $0.65 | $0.60 | $0.05 | 237,334.0 | +2.34% |
| 2025-09-09 | $0.6298 | $0.5669 | $0.0629 | 571,264.0 | +10.05% |
| 2025-09-08 | $0.6372 | $0.54 | $0.0972 | 120,929.0 | -4.15% |
| 2025-09-05 | $0.6199 | $0.5711 | $0.0488 | 207,570.0 | +0.05% |
| 2025-09-04 | $0.70 | $0.56 | $0.14 | 625,655.0 | -16.00% |
| 2025-09-03 | $0.7899 | $0.585 | $0.2049 | 871,700.0 | +22.76% |
| 2025-09-02 | $0.60 | $0.55 | $0.05 | 123,062.0 | -0.31% |
| 2025-08-29 | $0.627 | $0.5376 | $0.0894 | 9,412.0 | -0.52% |
| 2025-08-28 | $0.60 | $0.53 | $0.07 | 71,552.0 | +5.91% |
| 2025-08-27 | $0.57 | $0.53 | $0.04 | 33,116.0 | -1.29% |
| 2025-08-26 | $0.57 | $0.5101 | $0.0599 | 65,820.0 | -0.22% |
Intelligent Group Ltd 주식 (INTJ) 연도별 가격 이력
이 심층 분석에서는 Intelligent Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intelligent Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.7899 | $0.47 | $0.3199 | 5,672,108.0 | -11.71% |
| 2025-08 | $1.22 | $0.45 | $0.77 | 2,471,735.0 | -51.53% |
| 2025-07 | $1.70 | $0.9796 | $0.7198 | 5,137,225.0 | +13.46% |
| 2025-06 | $1.05 | $0.5068 | $0.5432 | 6,943,062.0 | +63.78% |
| 2025-05 | $0.70 | $0.501 | $0.199 | 4,108,317.0 | +18.98% |
| 2025-04 | $0.84 | $0.4841 | $0.3559 | 9,955,395.0 | -15.29% |
| 2025-03 | $0.85 | $0.57 | $0.28 | 1,868,486.0 | -19.26% |
| 2025-02 | $1.05 | $0.72 | $0.33 | 1,419,401.0 | -2.47% |
| 2025-01 | $1.42 | $0.7201 | $0.6999 | 4,083,720.0 | -32.77% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.15 | $0.86 | $0.2899 | 1,763,267.0 | +13.20% |
| 2024-11 | $1.04 | $0.82 | $0.2199 | 1,032,696.0 | -4.90% |
| 2024-10 | $1.15 | $0.89 | $0.26 | 1,642,864.0 | -2.00% |
| 2024-09 | $1.10 | $0.87 | $0.23 | 1,240,458.0 | -7.41% |
| 2024-08 | $1.13 | $0.83 | $0.2998 | 1,148,010.0 | +6.93% |
| 2024-07 | $1.12 | $0.8496 | $0.2704 | 997,017.0 | +0.29% |
| 2024-06 | $1.15 | $0.90 | $0.25 | 2,228,347.0 | +3.28% |
| 2024-05 | $1.49 | $0.9201 | $0.5699 | 9,258,038.0 | +0.63% |
| 2024-04 | $1.80 | $0.9501 | $0.8486 | 4,347,345.0 | +0.00% |
1.25%
0.40%
자본화:
|
볼륨(24시간):