시장 데이터를 불러오는 중
전체 종목
Intelligent Group Limited - Class A Ordinary Shares 과거 주가
Intelligent Group Limited - Class A Ordinary Shares · INTJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Group Limited - Class A Ordinary Shares · INTJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,835 | ₩4,788 | ₩3,634 | ₩3,929 | +2.45% | 23만 |
| 2026.09.28–2026.10.02 | ₩4,023 | ₩4,654 | ₩3,688 | ₩3,835 | -4.67% | 9.3만 |
| 2026.09.21–2026.09.25 | ₩3,607 | ₩3,829 | ₩3,514 | ₩3,621 | +0.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩4,023 | ₩4,613 | ₩3,554 | ₩3,567 | -11.33% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩4,037 | ₩4,325 | ₩3,232 | ₩4,023 | -0.33% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩4,117 | ₩4,935 | ₩3,728 | ₩4,050 | -1.63% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩5,083 | ₩5,244 | ₩4,198 | ₩4,198 | -17.41% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,163 |
| ₩4,211 |
| ₩4,895 |
| +16.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩4,828 | ₩4,855 | ₩4,082 | ₩4,493 | -6.94% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,479 | ₩4,855 | ₩3,353 | ₩4,526 | +1.05% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,385 | ₩5,619 | ₩3,916 | ₩4,238 | -3.36% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,265 | ₩5,042 | ₩4,038 | ₩4,479 | +5.03% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,922 | ₩5,203 | ₩4,037 | ₩4,251 | -13.62% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,774 | ₩5,673 | ₩4,372 | ₩4,613 | -3.37% | 42.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,600 | ₩8,556 | ₩4,265 | ₩4,774 | -14.75% | 144.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,050 | ₩6,202 | ₩5,391 | ₩5,458 | -9.78% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,518 | ₩6,803 | ₩6,035 | ₩6,054 | -7.12% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,054 | ₩9,790 | ₩5,860 | ₩6,303 | -10.65% | 6.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,177 | ₩13,116 | ₩7,228 | ₩7,403 | -39.21% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,142 | ₩13,545 | ₩12,740 | ₩12,740 | -3.06% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩13,612 | ₩13,612 | ₩12,968 | ₩12,968 | -4.73% | 2천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,338 | ₩13,692 | ₩11,667 | ₩13,612 | +10.33% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩13,746 | ₩14,095 | ₩12,056 | ₩13,142 | -4.39% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,893 | ₩13,920 | ₩13,142 | ₩13,545 | -2.51% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩13,236 | ₩14,162 | ₩12,821 | ₩13,893 | +4.96% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,708 | ₩13,545 | ₩11,708 | ₩13,342 | +13.96% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,740 | ₩13,142 | ₩10,943 | ₩12,164 | -4.53% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,330 | ₩14,081 | ₩12,508 | ₩12,740 | -4.43% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,031 | ₩13,813 | ₩10,031 | ₩13,297 | +32.55% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,253 | ₩12,472 | ₩9,186 | ₩10,715 | +15.80% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,615 | ₩10,326 | ₩9,012 | ₩9,119 | -5.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,811 | ₩10,098 | ₩8,744 | ₩9,522 | +8.07% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,481 | ₩9,712 | ₩9,160 | ₩9,473 | -0.08% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,851 | ₩9,991 | ₩8,449 | ₩9,708 | +9.68% | 9.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,912 | ₩9,897 | ₩7,778 | ₩8,958 | +13.22% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,460 | ₩11,533 | ₩8,583 | ₩8,583 | -17.95% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,387 | ₩13,947 | ₩8,583 | ₩10,729 | +14.29% | 7.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,265 | ₩11,265 | ₩8,073 | ₩9,066 | -19.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,740 | ₩13,411 | ₩10,997 | ₩11,265 | -11.58% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,093 | ₩16,495 | ₩12,874 | ₩13,169 | -18.17% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,752 | ₩16,495 | ₩14,457 | ₩16,200 | +9.82% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩15,127 | ₩16,093 | ₩15,127 | ₩15,556 | +2.84% | 905 |
|---|
| 2025.12.15–2025.12.19 | ₩16,093 | ₩16,307 | ₩14,484 | ₩15,261 | -5.17% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩16,495 | ₩16,790 | ₩14,752 | ₩16,093 | -2.44% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,484 | ₩16,629 | ₩13,947 | ₩16,629 | +14.81% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,874 | ₩15,503 | ₩12,874 | ₩14,162 | +10.00% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,947 | ₩14,752 | ₩11,265 | ₩13,277 | -4.81% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,242 | ₩16,629 | ₩14,215 | ₩14,323 | +0.56% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,893 | ₩15,556 | ₩13,893 | ₩14,698 | +5.79% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,349 | ₩15,261 | ₩12,928 | ₩14,591 | +1.68% | 6.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,215 | ₩15,020 | ₩12,660 | ₩14,484 | +1.89% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,499 | ₩14,752 | ₩11,909 | ₩13,813 | +10.52% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,874 | ₩13,545 | ₩12,740 | ₩12,901 | +0.21% | 1.4만 |
|---|