Stockscreener 앱 받기
0.55
0.22%
-0.0012
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $0.57 | $0.5101 | $0.0599 | 65,820.0 | -0.22% |
| 2025-08-25 | $0.60 | $0.55 | $0.05 | 84,971.0 | -8.13% |
| 2025-08-22 | $0.61 | $0.55 | $0.06 | 71,043.0 | +6.65% |
| 2025-08-21 | $0.5663 | $0.5322 | $0.0341 | 49,727.0 | +5.93% |
| 2025-08-20 | $0.5875 | $0.531 | $0.0565 | 118,340.0 | +0.13% |
| 2025-08-19 | $0.5901 | $0.52 | $0.0701 | 136,224.0 | -5.35% |
| 2025-08-18 | $0.648 | $0.5602 | $0.0878 | 94,781.0 | -7.17% |
| 2025-08-15 | $0.6152 | $0.51 | $0.1052 | 55,685.0 | +4.99% |
| 2025-08-14 | $0.7574 | $0.45 | $0.3074 | 435,752.0 | -26.38% |
| 2025-08-13 | $0.80 | $0.748 | $0.052 | 115,228.0 | -1.86% |
| 2025-08-12 | $0.8499 | $0.7602 | $0.0897 | 126,507.0 | +2.03% |
| 2025-08-11 | $1.03 | $0.6191 | $0.4109 | 401,955.0 | -30.35% |
| 2025-08-08 | $1.12 | $1.04 | $0.08 | 185,113.0 | +4.66% |
| 2025-08-07 | $1.22 | $0.86 | $0.36 | 266,767.0 | -6.96% |
| 2025-08-06 | $1.18 | $1.15 | $0.0338 | 34,024.0 | -0.86% |
| 2025-08-05 | $1.18 | $1.13 | $0.05 | 23,187.0 | -0.43% |
| 2025-08-04 | $1.17 | $1.12 | $0.05 | 18,861.0 | +2.19% |
| 2025-08-01 | $1.20 | $1.02 | $0.1799 | 73,670.0 | -3.39% |
| 2025-07-31 | $1.19 | $1.16 | $0.03 | 101,864.0 | +0.85% |
| 2025-07-30 | $1.23 | $1.16 | $0.07 | 564,053.0 | -3.31% |
| 2025-07-29 | $1.27 | $1.16 | $0.1129 | 181,452.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.22 | $0.45 | $0.77 | 2,423,475.0 | -53.39% |
| 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% |
1.01%
0.31%
자본화:
|
볼륨(24시간):