기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Intelligent Living Application Group Inc | ILAG | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5118 | 0.5117 | 0.72 | 0.6926 | 0.563 |
ILAG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4326 | 0.73 | 0.4326 | 0.5588206 | 3,646,753 | 0.1996 | 46.14% |
1개월 | 0.47 | 0.73 | 0.4004 | 0.557244 | 976,194 | 0.1622 | 34.51% |
3개월 | 0.39 | 1.14 | 0.3327 | 0.6418003 | 882,780 | 0.2422 | 62.10% |
6개월 | 0.8209 | 1.14 | 0.3327 | 0.643434 | 424,565 | -0.1887 | -22.99% |
1년 | 0.9999 | 2.1723 | 0.3327 | 0.886942 | 318,535 | -0.3677 | -36.77% |
3년 | 22.01 | 26.40 | 0.3327 | 3.27 | 1,539,324 | -21.38 | -97.13% |
5년 | 22.01 | 26.40 | 0.3327 | 3.27 | 1,539,324 | -21.38 | -97.13% |
ILAG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.6926 | 0.1296 | 23.02% | 0.5118 | 0.72 | 0.5117 | 1,364,232 |
26 4월(4) 2024 | 0.563 | 0.023 | 4.26% | 0.73 | 0.73 | 0.5012 | 15,927,324 |
25 4월(4) 2024 | 0.54 | 0.059 | 12.27% | 0.475 | 0.54 | 0.46 | 1,955,949 |
24 4월(4) 2024 | 0.481 | 0.011 | 2.34% | 0.447 | 0.52 | 0.44 | 125,204 |
23 4월(4) 2024 | 0.47 | 0.00 | 0.00% | 0.452 | 0.55 | 0.45 | 109,595 |
20 4월(4) 2024 | 0.47 | 0.0153 | 3.36% | 0.4326 | 0.52 | 0.4326 | 115,694 |
19 4월(4) 2024 | 0.4547 | 0.0291 | 6.84% | 0.4061 | 0.46 | 0.4004 | 91,372 |
18 4월(4) 2024 | 0.4256 | -0.0044 | -1.02% | 0.4213 | 0.4299 | 0.418 | 13,921 |
17 4월(4) 2024 | 0.43 | -0.019 | -4.23% | 0.4213 | 0.43515 | 0.4213 | 6,471 |
16 4월(4) 2024 | 0.449 | -0.011 | -2.39% | 0.4389 | 0.45 | 0.4213 | 7,950 |
13 4월(4) 2024 | 0.46 | -0.019 | -3.97% | 0.4885 | 0.4885 | 0.43 | 45,333 |
12 4월(4) 2024 | 0.479 | 0.0015 | 0.31% | 0.484 | 0.4855 | 0.47 | 3,871 |
11 4월(4) 2024 | 0.477499 | 0.01375 | 2.96% | 0.47 | 0.4885 | 0.46605 | 9,232 |
10 4월(4) 2024 | 0.463749 | -0.00625 | -1.33% | 0.4777 | 0.4799 | 0.463749 | 20,848 |
09 4월(4) 2024 | 0.470001 | -0.0183 | -3.75% | 0.473 | 0.51 | 0.4651 | 7,060 |
06 4월(4) 2024 | 0.4883 | -0.0032 | -0.65% | 0.51 | 0.51 | 0.461 | 11,466 |
05 4월(4) 2024 | 0.4915 | 0.0315 | 6.85% | 0.48 | 0.50 | 0.465 | 12,554 |
04 4월(4) 2024 | 0.46 | -0.0399 | -7.98% | 0.5146 | 0.5146 | 0.4523 | 29,366 |
03 4월(4) 2024 | 0.4999 | 0.0139 | 2.86% | 0.504 | 0.505 | 0.4651 | 36,187 |
02 4월(4) 2024 | 0.486 | -0.004 | -0.82% | 0.47 | 0.514599 | 0.47 | 18,284 |
29 3월(3) 2024 | 0.49 | 0.01485 | 3.13% | 0.4762 | 0.5146 | 0.4602 | 66,820 |
28 3월(3) 2024 | 0.47515 | -0.02425 | -4.86% | 0.5555 | 0.5555 | 0.456243 | 190,737 |