8.71
price down icon0.68%   -0.06
pre-market  시장 영업 전:  8.74   0.03   +0.34%
loading

Intuitive Machines Inc 주식 (LUNR) 가격 이력

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

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

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

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%
aerospace_defense LHX
$275.12
price down icon 0.90%
$743.59
price down icon 0.50%
aerospace_defense HWM
$173.22
price down icon 0.51%
aerospace_defense TDG
$1,304.88
price down icon 6.72%
aerospace_defense NOC
$589.32
price down icon 0.12%
aerospace_defense GD
$324.39
price down icon 0.06%
자본화:     |  볼륨(24시간):