Stockscreener 앱 받기
12.15
5.52%
-0.71
Intuitive Machines Inc 주식 (LUNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $12.54 | $12.08 | $0.46 | 2,593,380.0 | -5.52% |
| 2026-10-12 | $13.22 | $12.73 | $0.4889 | 5,555,372.0 | -2.50% |
| 2026-10-09 | $13.91 | $13.06 | $0.845 | 7,544,096.0 | -3.72% |
| 2026-10-08 | $14.38 | $13.40 | $0.98 | 9,340,757.0 | -4.93% |
| 2026-10-07 | $14.90 | $13.93 | $0.97 | 9,992,646.0 | -4.32% |
| 2026-10-06 | $15.31 | $14.56 | $0.7499 | 11,965,870.0 | +5.39% |
| 2026-10-05 | $14.71 | $14.02 | $0.6899 | 7,578,925.0 | -2.86% |
| 2026-10-02 | $15.35 | $14.12 | $1.23 | 8,760,716.0 | +4.70% |
| 2026-10-01 | $14.53 | $13.92 | $0.61 | 8,266,985.0 | -1.33% |
| 2026-09-30 | $15.52 | $14.22 | $1.30 | 8,940,017.0 | -2.13% |
| 2026-09-29 | $15.54 | $14.54 | $1.01 | 6,597,936.0 | -4.28% |
| 2026-09-28 | $15.98 | $15.12 | $0.855 | 7,712,106.0 | -2.63% |
| 2026-09-25 | $16.19 | $15.59 | $0.5963 | 6,593,393.0 | -0.57% |
| 2026-09-24 | $16.09 | $14.87 | $1.22 | 7,995,274.0 | +3.02% |
| 2026-09-23 | $16.21 | $15.11 | $1.10 | 7,216,232.0 | -6.16% |
| 2026-09-22 | $16.26 | $15.30 | $0.9583 | 8,354,960.0 | +3.31% |
| 2026-09-21 | $15.76 | $14.21 | $1.55 | 11,491,315.0 | +12.93% |
| 2026-09-18 | $14.94 | $13.79 | $1.15 | 14,905,480.0 | -5.88% |
| 2026-09-17 | $15.18 | $14.21 | $0.97 | 8,252,711.0 | +6.63% |
| 2026-09-16 | $13.99 | $13.48 | $0.5065 | 6,184,327.0 | +0.00% |
| 2026-09-15 | $14.28 | $13.56 | $0.715 | 6,277,468.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $15.35 | $12.08 | $3.27 | 71,598,747.0 | -14.68% |
| 2026-09 | $16.26 | $13.48 | $2.78 | 152,857,177.0 | -7.29% |
| 2026-08 | $20.84 | $11.88 | $8.96 | 214,697,989.0 | +24.47% |
| 2026-07 | $22.08 | $11.29 | $10.79 | 203,506,147.0 | -42.31% |
| 2026-06 | $43.39 | $17.91 | $25.48 | 288,113,656.0 | -51.20% |
| 2026-05 | $46.75 | $23.62 | $23.13 | 333,524,570.0 | +72.90% |
| 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% |
2.60%
자본화:
|
볼륨(24시간):