Stockscreener 앱 받기
0.517
4.51%
0.0223
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $0.52 | $0.48 | $0.04 | 4,441.0 | +4.51% |
| 2025-11-21 | $0.51 | $0.47 | $0.04 | 125,462.0 | +2.96% |
| 2025-11-20 | $0.50 | $0.4384 | $0.0616 | 274,598.0 | +8.59% |
| 2025-11-19 | $0.54 | $0.42 | $0.12 | 293,404.0 | -16.21% |
| 2025-11-18 | $0.54 | $0.49 | $0.05 | 95,906.0 | -3.46% |
| 2025-11-17 | $0.5495 | $0.519 | $0.0305 | 7,822.0 | +2.38% |
| 2025-11-14 | $0.5599 | $0.531 | $0.0289 | 115,276.0 | -2.84% |
| 2025-11-13 | $0.5773 | $0.53 | $0.0473 | 131,575.0 | -6.48% |
| 2025-11-12 | $0.6199 | $0.5502 | $0.0697 | 380,778.0 | +3.18% |
| 2025-11-11 | $0.59 | $0.5322 | $0.0578 | 107,280.0 | +1.86% |
| 2025-11-10 | $0.5595 | $0.531 | $0.0285 | 38,939.0 | +2.15% |
| 2025-11-07 | $0.5734 | $0.5401 | $0.0333 | 14,357.0 | -0.24% |
| 2025-11-06 | $0.5626 | $0.5222 | $0.0404 | 320,934.0 | -5.34% |
| 2025-11-05 | $0.58 | $0.5422 | $0.0378 | 149,103.0 | +6.99% |
| 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% |
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 | $0.6199 | $0.42 | $0.1999 | 2,282,988.0 | -4.89% |
| 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% |
5.38%
0.91%
자본화:
|
볼륨(24시간):