Stockscreener 앱 받기
3.00
7.69%
-0.25
시간 외 거래:
3.00
Intelligent Group Ltd 주식 (INTJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $3.22 | $3.00 | $0.2198 | 2,557.0 | -7.69% |
| 2026-09-29 | $3.35 | $3.03 | $0.32 | 12,537.0 | +8.33% |
| 2026-09-28 | $3.47 | $2.75 | $0.72 | 74,981.0 | +11.11% |
| 2026-09-25 | $2.84 | $2.70 | $0.14 | 2,867.0 | -3.05% |
| 2026-09-24 | $2.79 | $2.75 | $0.035 | 2,662.0 | +6.30% |
| 2026-09-23 | $2.71 | $2.62 | $0.09 | 3,039.0 | -4.73% |
| 2026-09-22 | $2.85 | $2.67 | $0.185 | 2,430.0 | +3.77% |
| 2026-09-21 | $2.69 | $2.65 | $0.04 | 4,436.0 | -0.38% |
| 2026-09-17 | $3.06 | $2.65 | $0.4104 | 9,146.0 | -13.36% |
| 2026-09-16 | $3.22 | $2.70 | $0.52 | 15,825.0 | +6.97% |
| 2026-09-15 | $3.44 | $2.86 | $0.58 | 21,066.0 | +0.35% |
| 2026-09-14 | $3.44 | $2.85 | $0.59 | 15,683.0 | -4.67% |
| 2026-09-11 | $3.23 | $2.93 | $0.295 | 14,565.0 | +7.14% |
| 2026-09-10 | $2.80 | $2.80 | $0.00 | 704.0 | -3.45% |
| 2026-09-09 | $3.06 | $2.75 | $0.306 | 5,346.0 | +11.11% |
| 2026-09-08 | $3.01 | $2.41 | $0.60 | 8,299.0 | -13.58% |
| 2026-09-04 | $3.02 | $2.79 | $0.23 | 8,081.0 | -2.58% |
| 2026-09-03 | $3.10 | $3.10 | $0.00 | 723.0 | +3.33% |
| 2026-09-02 | $3.04 | $2.90 | $0.135 | 2,366.0 | +5.26% |
| 2026-09-01 | $3.68 | $2.78 | $0.90 | 19,302.0 | -8.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $3.68 | $2.41 | $1.27 | 229,172.0 | -3.23% |
| 2026-08 | $3.91 | $2.50 | $1.41 | 177,608.0 | -1.90% |
| 2026-07 | $4.29 | $2.92 | $1.37 | 698,552.0 | -28.51% |
| 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% |
0.58%
2.07%
자본화:
|
볼륨(24시간):