Stockscreener 앱 받기
0.50
15.01%
-0.0883
시장 영업 전:
.51
0.01
+2.00%
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.5811 | $0.49 | $0.0911 | 237,696.0 | -15.01% |
| 2026-01-06 | $0.598 | $0.5724 | $0.0256 | 91,849.0 | +1.24% |
| 2026-01-05 | $0.615 | $0.5801 | $0.0349 | 45,625.0 | -3.86% |
| 2026-01-02 | $0.612 | $0.60 | $0.012 | 9,413.0 | +0.72% |
| 2025-12-31 | $0.615 | $0.5861 | $0.0289 | 7,271.0 | +0.18% |
| 2025-12-30 | $0.6091 | $0.5701 | $0.039 | 16,086.0 | +3.22% |
| 2025-12-29 | $0.6099 | $0.5387 | $0.0712 | 21,082.0 | +0.05% |
| 2025-12-26 | $0.5999 | $0.5703 | $0.0296 | 4,335.0 | -3.32% |
| 2025-12-24 | $0.5999 | $0.5777 | $0.0222 | 7,151.0 | +2.55% |
| 2025-12-23 | $0.5902 | $0.5707 | $0.0195 | 4,546.0 | -0.85% |
| 2025-12-22 | $0.59 | $0.5641 | $0.0259 | 2,077.0 | +3.75% |
| 2025-12-19 | $0.5839 | $0.5401 | $0.0438 | 58,413.0 | -2.37% |
| 2025-12-18 | $0.5923 | $0.5701 | $0.0222 | 4,603.0 | -0.78% |
| 2025-12-17 | $0.5991 | $0.5801 | $0.019 | 13,549.0 | -3.10% |
| 2025-12-16 | $0.6075 | $0.6003 | $0.0072 | 2,759.0 | -0.28% |
| 2025-12-15 | $0.6076 | $0.6002 | $0.0074 | 32,700.0 | +1.23% |
| 2025-12-12 | $0.6098 | $0.6001 | $0.0097 | 8,089.0 | -1.61% |
| 2025-12-11 | $0.61 | $0.6076 | $0.0024 | 2,227.0 | +0.39% |
| 2025-12-10 | $0.622 | $0.586 | $0.036 | 53,480.0 | +4.72% |
| 2025-12-09 | $0.5993 | $0.5501 | $0.0492 | 49,841.0 | -5.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.615 | $0.49 | $0.125 | 622,279.0 | -16.68% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.626 | $0.5201 | $0.1059 | 616,122.0 | +13.36% |
| 2025-11 | $0.6199 | $0.42 | $0.1999 | 2,419,119.0 | -2.80% |
| 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% |
0.96%
0.23%
자본화:
|
볼륨(24시간):