Stockscreener 앱 받기
3.44
0.58%
-0.02
시간 외 거래:
3.60
0.16
+4.65%
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $4.23 | $3.31 | $0.9213 | 99,954.0 | -0.58% |
| 2026-07-09 | $3.50 | $3.26 | $0.235 | 7,111.0 | -2.26% |
| 2026-07-08 | $3.54 | $3.30 | $0.24 | 29,254.0 | -4.07% |
| 2026-07-07 | $3.69 | $3.36 | $0.328 | 257,326.0 | +0.27% |
| 2026-07-06 | $3.70 | $3.33 | $0.37 | 10,836.0 | +3.37% |
| 2026-07-02 | $3.92 | $3.38 | $0.54 | 19,980.0 | -14.22% |
| 2026-07-01 | $4.29 | $3.62 | $0.67 | 84,490.0 | -6.11% |
| 2026-06-30 | $6.38 | $3.18 | $3.20 | 964,552.0 | +19.46% |
| 2026-06-29 | $4.18 | $3.70 | $0.476 | 3,207.0 | -9.09% |
| 2026-06-26 | $4.07 | $4.02 | $0.05 | 1,762.0 | -1.22% |
| 2026-06-25 | $4.45 | $4.12 | $0.33 | 2,269.0 | -7.42% |
| 2026-06-24 | $4.53 | $4.45 | $0.08 | 3,375.0 | -1.33% |
| 2026-06-23 | $4.62 | $4.51 | $0.115 | 2,202.0 | -0.02% |
| 2026-06-22 | $4.51 | $4.51 | $0.00 | 435.0 | -0.06% |
| 2026-06-18 | $4.70 | $4.51 | $0.19 | 1,675.0 | -0.80% |
| 2026-06-17 | $4.65 | $4.51 | $0.14 | 2,949.0 | -1.30% |
| 2026-06-16 | $4.76 | $4.61 | $0.15 | 1,480.0 | -2.95% |
| 2026-06-15 | $5.07 | $4.50 | $0.5731 | 4,339.0 | +1.06% |
| 2026-06-12 | $4.88 | $4.52 | $0.36 | 3,691.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.29 | $3.26 | $1.03 | 608,905.0 | -22.17% |
| 2026-06 | $9.78 | $3.18 | $6.60 | 1,105,047.0 | -53.47% |
| 2026-05 | $10.51 | $8.70 | $1.81 | 22,230.0 | -5.00% |
| 2026-04 | $10.56 | $8.16 | $2.40 | 114,811.0 | +5.26% |
| 2026-03 | $10.50 | $6.52 | $3.98 | 193,357.0 | +34.49% |
| 2026-02 | $172.0 | $5.80 | $166.2 | 230,999.9 | -95.59% |
| 2026-01 | $246.0 | $120.5 | $125.5 | 7,446.7 | -33.34% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $250.4 | $208.0 | $42.36 | 1,540.3 | +13.36% |
| 2025-11 | $248.0 | $168.0 | $79.96 | 6,047.8 | -2.80% |
| 2025-10 | $227.6 | $176.8 | $50.76 | 31,539.9 | +10.00% |
| 2025-09 | $316.0 | $188.0 | $128.0 | 16,304.2 | -13.60% |
| 2025-08 | $488.0 | $180.0 | $308.0 | 6,179.3 | -51.53% |
| 2025-07 | $679.8 | $391.8 | $287.9 | 12,843.1 | +13.46% |
| 2025-06 | $420.0 | $202.7 | $217.3 | 17,357.7 | +63.78% |
| 2025-05 | $280.0 | $200.4 | $79.60 | 10,270.8 | +18.98% |
| 2025-04 | $336.0 | $193.6 | $142.4 | 24,888.5 | -15.29% |
| 2025-03 | $340.0 | $228.0 | $112.0 | 4,671.2 | -19.26% |
| 2025-02 | $420.0 | $288.0 | $132.0 | 3,548.5 | -2.47% |
| 2025-01 | $568.0 | $288.0 | $280.0 | 10,209.3 | -32.77% |
Intelligent Group Ltd 주식 (INTJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $460.0 | $344.0 | $116.0 | 4,408.2 | +13.20% |
| 2024-11 | $416.0 | $328.0 | $87.96 | 2,581.7 | -4.90% |
| 2024-10 | $460.0 | $356.0 | $104.0 | 4,107.2 | -2.00% |
| 2024-09 | $440.0 | $348.0 | $92.00 | 3,101.1 | -7.41% |
| 2024-08 | $451.9 | $332.0 | $119.9 | 2,870.0 | +6.93% |
| 2024-07 | $448.0 | $339.8 | $108.2 | 2,492.5 | +0.29% |
| 2024-06 | $460.0 | $360.0 | $100.0 | 5,570.9 | +3.28% |
| 2024-05 | $596.0 | $368.0 | $228.0 | 23,145.1 | +0.63% |
| 2024-04 | $719.5 | $380.0 | $339.4 | 10,868.4 | +0.00% |
1.30%
2.72%
자본화:
|
볼륨(24시간):