Stockscreener 앱 받기
9.81
2.39%
-0.24
Intuitive Machines Inc 주식 (LUNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-04 | $11.21 | $10.62 | $0.595 | 4,831,432.0 | +5.56% |
| 2025-08-01 | $10.91 | $10.30 | $0.61 | 6,211,897.0 | -4.93% |
| 2025-07-31 | $11.77 | $11.11 | $0.66 | 5,775,650.0 | -3.38% |
| 2025-07-30 | $11.97 | $11.21 | $0.758 | 6,076,190.0 | -1.70% |
| 2025-07-29 | $12.89 | $11.69 | $1.20 | 7,379,948.0 | -8.42% |
| 2025-07-28 | $13.70 | $12.63 | $1.07 | 6,347,764.0 | +0.08% |
| 2025-07-25 | $12.93 | $12.18 | $0.745 | 5,938,531.0 | +0.23% |
| 2025-07-24 | $13.60 | $12.56 | $1.04 | 9,052,704.0 | -4.34% |
| 2025-07-23 | $13.43 | $12.66 | $0.7651 | 4,645,206.0 | +18.53% |
| 2025-07-22 | $11.39 | $10.72 | $0.668 | 6,600,371.0 | +0.27% |
| 2025-07-21 | $12.47 | $11.20 | $1.27 | 12,815,823.0 | -9.35% |
| 2025-07-18 | $12.90 | $12.27 | $0.6398 | 12,896,548.0 | +1.31% |
| 2025-07-17 | $12.47 | $11.45 | $1.02 | 14,688,022.0 | +9.18% |
| 2025-07-16 | $11.32 | $10.47 | $0.8465 | 7,952,178.0 | +1.26% |
| 2025-07-15 | $11.47 | $10.88 | $0.59 | 5,932,095.0 | +0.09% |
| 2025-07-14 | $11.21 | $10.43 | $0.783 | 5,545,634.0 | +1.93% |
| 2025-07-11 | $12.27 | $10.86 | $1.41 | 12,091,387.0 | -2.86% |
| 2025-07-10 | $11.32 | $10.58 | $0.74 | 5,438,141.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.73 | $9.69 | $2.04 | 53,484,049.0 | -12.10% |
| 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% |
1.49%
0.45%
자본화:
|
볼륨(24시간):