Stockscreener 앱 받기
35.08
3.56%
-1.44
Intuitive Machines Inc 주식 (LUNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $37.85 | $33.80 | $4.05 | 9,135,658.0 | -3.92% |
| 2026-05-14 | $37.25 | $32.06 | $5.19 | 19,159,977.0 | +2.35% |
| 2026-05-13 | $36.72 | $32.93 | $3.79 | 16,241,750.0 | +11.19% |
| 2026-05-12 | $32.99 | $29.93 | $3.06 | 10,659,581.0 | -1.02% |
| 2026-05-11 | $33.63 | $28.35 | $5.28 | 15,864,111.0 | +11.91% |
| 2026-05-08 | $29.38 | $24.66 | $4.71 | 16,394,055.0 | +20.16% |
| 2026-05-07 | $26.09 | $23.62 | $2.47 | 10,431,661.0 | -8.43% |
| 2026-05-06 | $26.59 | $24.05 | $2.54 | 8,636,051.0 | +6.17% |
| 2026-05-05 | $27.08 | $23.74 | $3.34 | 13,937,105.0 | -2.17% |
| 2026-05-04 | $25.91 | $24.15 | $1.76 | 8,431,967.0 | -1.05% |
| 2026-05-01 | $26.02 | $24.20 | $1.82 | 7,274,899.0 | +1.07% |
| 2026-04-30 | $26.27 | $24.80 | $1.47 | 8,885,137.0 | +2.26% |
| 2026-04-29 | $24.84 | $22.75 | $2.09 | 8,667,505.0 | +0.85% |
| 2026-04-28 | $25.79 | $24.15 | $1.64 | 8,453,582.0 | -6.18% |
| 2026-04-27 | $26.40 | $24.64 | $1.76 | 9,321,981.0 | +2.62% |
| 2026-04-24 | $28.68 | $25.02 | $3.66 | 12,372,505.0 | -7.37% |
| 2026-04-23 | $29.90 | $26.32 | $3.58 | 12,648,330.0 | -7.95% |
| 2026-04-22 | $31.15 | $28.78 | $2.37 | 14,027,990.0 | +7.62% |
| 2026-04-21 | $29.20 | $27.30 | $1.90 | 14,385,726.0 | +1.09% |
| 2026-04-20 | $29.88 | $27.23 | $2.65 | 15,841,331.0 | -0.22% |
| 2026-04-17 | $28.21 | $26.73 | $1.48 | 14,493,877.0 | +1.10% |
| 2026-04-16 | $27.37 | $23.90 | $3.47 | 18,687,400.0 | +14.24% |
| 2026-04-15 | $24.64 | $22.57 | $2.07 | 13,516,880.0 | +0.89% |
Intuitive Machines Inc 주식 (LUNR) 연도별 가격 이력
이 심층 분석에서는 Intuitive Machines Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuitive Machines Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intuitive Machines Inc 주식 (LUNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $37.85 | $23.62 | $14.23 | 136,166,815.0 | +38.42% |
| 2026-04 | $31.15 | $19.10 | $12.05 | 331,842,137.0 | +36.58% |
| 2026-03 | $21.83 | $15.85 | $5.98 | 268,956,398.0 | +12.62% |
| 2026-02 | $20.31 | $14.54 | $5.77 | 185,982,668.0 | -13.22% |
| 2026-01 | $23.32 | $15.74 | $7.58 | 252,486,888.0 | +17.01% |
Intuitive Machines Inc 주식 (LUNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.50 | $9.01 | $8.49 | 210,697,187.0 | +67.79% |
| 2025-11 | $12.74 | $7.78 | $4.96 | 119,848,285.0 | -20.37% |
| 2025-10 | $14.48 | $10.48 | $4.00 | 202,235,920.0 | +13.40% |
| 2025-09 | $10.80 | $8.19 | $2.61 | 128,592,638.0 | +19.95% |
| 2025-08 | $11.73 | $8.30 | $3.43 | 173,095,279.0 | -21.42% |
| 2025-07 | $13.70 | $10.06 | $3.64 | 159,071,212.0 | +2.67% |
| 2025-06 | $12.14 | $9.52 | $2.62 | 130,282,276.0 | -4.73% |
| 2025-05 | $13.11 | $8.17 | $4.94 | 170,755,581.0 | +39.15% |
| 2025-04 | $8.82 | $6.13 | $2.69 | 138,374,901.0 | +10.07% |
| 2025-03 | $15.13 | $6.26 | $8.87 | 342,090,848.0 | -48.90% |
| 2025-02 | $22.40 | $13.02 | $9.38 | 238,718,500.0 | -32.75% |
| 2025-01 | $24.95 | $15.86 | $9.09 | 295,131,755.0 | +19.38% |
Intuitive Machines Inc 주식 (LUNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.62 | $11.15 | $8.47 | 335,424,976.0 | +15.84% |
| 2024-11 | $17.14 | $7.55 | $9.59 | 443,084,533.0 | +109.62% |
| 2024-10 | $8.76 | $6.70 | $2.06 | 224,800,253.0 | -3.11% |
| 2024-09 | $9.85 | $4.72 | $5.13 | 517,984,164.0 | +61.97% |
| 2024-08 | $6.12 | $3.15 | $2.97 | 256,508,984.0 | +24.87% |
| 2024-07 | $4.58 | $3.26 | $1.32 | 61,347,567.0 | +20.61% |
| 2024-06 | $5.09 | $3.24 | $1.85 | 53,903,503.0 | -34.13% |
| 2024-05 | $6.16 | $4.85 | $1.31 | 39,686,216.0 | -0.99% |
| 2024-04 | $6.86 | $4.69 | $2.17 | 71,944,424.0 | -19.04% |
| 2024-03 | $7.31 | $4.46 | $2.85 | 112,332,513.0 | +3.65% |
| 2024-02 | $13.25 | $3.36 | $9.89 | 417,678,420.0 | +59.52% |
| 2024-01 | $4.00 | $2.09 | $1.91 | 37,507,722.0 | +47.95% |
0.52%
2.59%
자본화:
|
볼륨(24시간):