INTJ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.36 | 1.47 | 1.12 | 1.30 | 362,019 | -0.33 | -24.26% |
1개월 | 0.99 | 1.47 | 0.9201 | 1.15 | 460,573 | 0.04 | 4.04% |
3개월 | 5.00 | 7.87 | 0.9201 | 1.66 | 494,949 | -3.97 | -79.40% |
6개월 | 5.00 | 7.87 | 0.9201 | 1.66 | 494,949 | -3.97 | -79.40% |
1년 | 5.00 | 7.87 | 0.9201 | 1.66 | 494,949 | -3.97 | -79.40% |
3년 | 5.00 | 7.87 | 0.9201 | 1.66 | 494,949 | -3.97 | -79.40% |
5년 | 5.00 | 7.87 | 0.9201 | 1.66 | 494,949 | -3.97 | -79.40% |
INTJ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 5월(5) 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.2488 | 1.12 | 102,153 |
25 5월(5) 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.32 | 1.18 | 246,264 |
24 5월(5) 2024 | 1.24 | -0.16 | -11.43% | 1.40 | 1.49 | 1.21 | 461,110 |
23 5월(5) 2024 | 1.40 | 0.08 | 6.06% | 1.36 | 1.40 | 1.12 | 686,548 |
22 5월(5) 2024 | 1.32 | 0.25 | 23.36% | 1.13 | 1.46 | 1.13 | 2,429,999 |
21 5월(5) 2024 | 1.07 | 0.07 | 7.00% | 1.05 | 1.12 | 1.02 | 802,013 |
18 5월(5) 2024 | 1.00 | 0.0255 | 2.62% | 1.07 | 1.19 | 0.97 | 1,569,760 |
17 5월(5) 2024 | 0.9745 | -0.0001 | -0.01% | 0.99 | 1.01 | 0.95 | 292,633 |
16 5월(5) 2024 | 0.9746 | -0.0664 | -6.38% | 0.99 | 1.0202 | 0.9611 | 300,405 |
15 5월(5) 2024 | 1.041 | 0.06 | 6.24% | 0.97 | 1.0699 | 0.9565 | 324,018 |
14 5월(5) 2024 | 0.9799 | 0.0099 | 1.02% | 0.975 | 1.00 | 0.9601 | 217,951 |
11 5월(5) 2024 | 0.97 | -0.01 | -1.02% | 0.985 | 0.9999 | 0.96 | 110,361 |
10 5월(5) 2024 | 0.98 | -0.0464 | -4.52% | 0.9978 | 1.02 | 0.9624 | 203,038 |
09 5월(5) 2024 | 1.0264 | 0.05 | 5.48% | 0.97 | 1.05 | 0.945 | 252,115 |
08 5월(5) 2024 | 0.9731 | -0.009 | -0.92% | 0.97 | 0.9999 | 0.952 | 112,575 |
07 5월(5) 2024 | 0.9821 | -0.0399 | -3.90% | 1.00 | 1.03 | 0.98 | 120,115 |
04 5월(5) 2024 | 1.022 | -0.10 | -8.75% | 1.09 | 1.15 | 1.00 | 181,019 |
03 5월(5) 2024 | 1.12 | 0.09 | 8.74% | 1.04 | 1.1701 | 1.03 | 194,561 |
02 5월(5) 2024 | 1.03 | 0.06 | 6.30% | 0.99 | 1.05 | 0.9201 | 192,250 |
01 5월(5) 2024 | 0.969 | -0.071 | -6.83% | 1.01 | 1.05 | 0.9501 | 664,781 |
30 4월(4) 2024 | 1.04 | -0.27 | -20.60% | 1.26 | 1.31 | 1.0001 | 826,992 |