8.71
Intuitive Machines Inc 주식 (LUNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-09-02 | $8.75 | $8.36 | $0.395 | 4,321,655.0 | -0.68% |
2025-08-29 | $9.01 | $8.66 | $0.3512 | 4,865,284.0 | -1.46% |
2025-08-28 | $9.12 | $8.86 | $0.255 | 4,110,408.0 | -1.00% |
2025-08-27 | $9.10 | $8.84 | $0.259 | 6,606,274.0 | +0.90% |
2025-08-26 | $9.09 | $8.76 | $0.325 | 4,434,136.0 | +0.56% |
2025-08-25 | $9.21 | $8.74 | $0.47 | 7,363,121.0 | -1.17% |
2025-08-22 | $9.14 | $8.52 | $0.62 | 6,184,405.0 | +3.76% |
2025-08-21 | $8.71 | $8.50 | $0.21 | 3,506,620.0 | -0.12% |
2025-08-20 | $8.72 | $8.30 | $0.42 | 6,337,931.0 | -0.46% |
2025-08-19 | $9.19 | $8.64 | $0.55 | 8,981,181.0 | -4.30% |
2025-08-18 | $9.47 | $8.98 | $0.49 | 9,422,029.0 | -0.06% |
2025-08-15 | $9.20 | $8.73 | $0.47 | 12,368,023.0 | +1.06% |
2025-08-14 | $9.41 | $8.83 | $0.58 | 38,831,926.0 | -14.30% |
2025-08-13 | $10.74 | $10.14 | $0.60 | 4,428,586.0 | +0.29% |
2025-08-12 | $10.50 | $10.07 | $0.4276 | 4,369,689.0 | +3.05% |
2025-08-11 | $10.41 | $9.70 | $0.7075 | 6,715,368.0 | +3.47% |
2025-08-08 | $10.60 | $9.69 | $0.91 | 8,913,751.0 | -2.39% |
2025-08-07 | $11.12 | $9.87 | $1.25 | 10,479,813.0 | -4.29% |
2025-08-06 | $11.44 | $10.45 | $0.985 | 8,175,861.0 | -8.46% |
2025-08-05 | $11.73 | $11.14 | $0.595 | 5,957,544.0 | +2.41% |
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 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-09 | $8.75 | $8.36 | $0.395 | 8,643,310.0 | -0.68% |
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% |
Intuitive Machines Inc 주식 (LUNR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $3.56 | $2.23 | $1.33 | 14,330,312.0 | -10.35% |
2023-11 | $3.58 | $2.55 | $1.03 | 5,857,528.0 | -4.68% |
2023-10 | $4.33 | $2.65 | $1.68 | 5,301,649.0 | -18.08% |
2023-09 | $5.11 | $3.46 | $1.65 | 4,439,910.0 | -23.32% |
2023-08 | $9.48 | $3.76 | $5.72 | 12,359,652.0 | -43.67% |
2023-07 | $10.69 | $7.50 | $3.19 | 7,606,611.0 | +3.17% |
2023-06 | $10.33 | $6.84 | $3.49 | 6,880,341.0 | +19.39% |
2023-05 | $10.14 | $6.60 | $3.54 | 9,130,851.0 | -11.48% |
2023-04 | $13.21 | $7.24 | $5.97 | 33,921,295.0 | -28.24% |
2023-03 | $18.37 | $10.30 | $8.07 | 12,253,279.0 | +0.00% |
자본화:
|
볼륨(24시간):