Stockscreener 앱 받기
0.5421
0.11%
0.0006
시간 외 거래:
.54
-0.0021
-0.39%
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.5499 | $0.5351 | $0.0148 | 49,148.0 | +0.11% |
| 2025-11-03 | $0.55 | $0.5176 | $0.0324 | 169,524.0 | -0.39% |
| 2025-10-31 | $0.547 | $0.5044 | $0.0426 | 470,628.0 | +1.99% |
| 2025-10-30 | $0.5689 | $0.5207 | $0.0482 | 393,041.0 | +8.78% |
| 2025-10-29 | $0.518 | $0.49 | $0.028 | 26,603.0 | +0.41% |
| 2025-10-28 | $0.56 | $0.4821 | $0.0779 | 146,160.0 | -4.72% |
| 2025-10-27 | $0.5399 | $0.5056 | $0.0343 | 160,305.0 | -5.15% |
| 2025-10-24 | $0.56 | $0.4901 | $0.0699 | 260,769.0 | +6.87% |
| 2025-10-23 | $0.53 | $0.4718 | $0.0582 | 129,629.0 | +1.06% |
| 2025-10-22 | $0.51 | $0.4909 | $0.0191 | 40,328.0 | -1.21% |
| 2025-10-21 | $0.53 | $0.48 | $0.05 | 288,058.0 | +1.18% |
| 2025-10-20 | $0.5303 | $0.4801 | $0.0502 | 468,220.0 | -2.85% |
| 2025-10-17 | $0.515 | $0.451 | $0.064 | 114,620.0 | +9.48% |
| 2025-10-16 | $0.519 | $0.4703 | $0.0487 | 148,085.0 | -5.10% |
| 2025-10-15 | $0.515 | $0.4752 | $0.0398 | 80,185.0 | +0.47% |
| 2025-10-14 | $0.5176 | $0.4665 | $0.0511 | 131,598.0 | -6.93% |
| 2025-10-13 | $0.55 | $0.444 | $0.106 | 718,510.0 | +10.26% |
| 2025-10-10 | $0.505 | $0.4754 | $0.0296 | 275,241.0 | -3.86% |
| 2025-10-09 | $0.505 | $0.466 | $0.039 | 203,607.0 | +2.23% |
| 2025-10-08 | $0.505 | $0.442 | $0.063 | 246,175.0 | +3.82% |
| 2025-10-07 | $0.4884 | $0.461 | $0.0274 | 338,586.0 | -5.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.55 | $0.5176 | $0.0324 | 267,820.0 | -0.28% |
| 2025-10 | $0.5689 | $0.442 | $0.1269 | 12,615,966.0 | +10.00% |
| 2025-09 | $0.7899 | $0.47 | $0.3199 | 6,521,681.0 | -13.60% |
| 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% |
2.78%
0.31%
자본화:
|
볼륨(24시간):