Stockscreener 앱 받기
13.80
2.85%
0.3566
Intuitive Machines Inc 주식 (LUNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $13.96 | $12.70 | $1.27 | 4,040,999.0 | +3.01% |
| 2026-07-16 | $14.36 | $13.37 | $0.995 | 13,352,868.0 | -9.49% |
| 2026-07-15 | $15.45 | $14.71 | $0.74 | 8,592,187.0 | -0.40% |
| 2026-07-14 | $15.85 | $14.76 | $1.09 | 10,271,866.0 | -1.58% |
| 2026-07-13 | $16.02 | $15.02 | $0.9999 | 10,258,402.0 | -6.13% |
| 2026-07-10 | $16.94 | $15.92 | $1.02 | 9,320,321.0 | -4.50% |
| 2026-07-09 | $17.19 | $16.60 | $0.59 | 7,782,587.0 | -0.71% |
| 2026-07-08 | $18.55 | $16.72 | $1.83 | 9,240,137.0 | -4.65% |
| 2026-07-07 | $18.59 | $16.17 | $2.42 | 7,744,824.0 | -5.51% |
| 2026-07-06 | $19.94 | $18.59 | $1.35 | 11,333,981.0 | -3.52% |
| 2026-07-02 | $21.45 | $19.09 | $2.36 | 9,162,808.0 | -3.07% |
| 2026-07-01 | $22.08 | $20.17 | $1.91 | 15,423,935.0 | -5.56% |
| 2026-06-30 | $22.50 | $20.38 | $2.12 | 13,359,051.0 | +2.00% |
| 2026-06-29 | $21.28 | $19.58 | $1.70 | 10,512,677.0 | +5.96% |
| 2026-06-26 | $20.24 | $18.50 | $1.74 | 16,036,318.0 | +5.83% |
| 2026-06-25 | $19.29 | $17.91 | $1.38 | 10,415,083.0 | -2.25% |
| 2026-06-24 | $20.99 | $18.92 | $2.07 | 11,379,090.0 | -8.69% |
| 2026-06-23 | $22.18 | $20.73 | $1.45 | 9,143,839.0 | -4.73% |
| 2026-06-22 | $22.56 | $20.54 | $2.02 | 12,496,394.0 | -3.76% |
| 2026-06-18 | $22.90 | $21.21 | $1.69 | 18,635,818.0 | +0.57% |
| 2026-06-17 | $23.92 | $22.64 | $1.28 | 12,105,826.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.08 | $12.70 | $9.38 | 116,524,915.0 | -35.27% |
| 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% |
0.70%
0.33%
자본화:
|
볼륨(24시간):