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 | ₩3,832 | ₩4,784 | ₩3,631 | ₩3,926 | +2.45% | 23만 |
| 2026.09.28–2026.10.02 | ₩4,020 | ₩4,650 | ₩3,685 | ₩3,832 | -4.67% | 9.3만 |
| 2026.09.21–2026.09.25 | ₩3,605 | ₩3,826 | ₩3,511 | ₩3,618 | +0.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩4,020 | ₩4,610 | ₩3,551 | ₩3,564 | -11.33% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩4,033 | ₩4,322 | ₩3,229 | ₩4,020 | -0.33% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩4,114 | ₩4,931 | ₩3,725 | ₩4,047 | -1.63% | 3.2만 |
| 2026.08.24–2026.08.28 | ₩5,079 | ₩5,239 | ₩4,194 | ₩4,194 | -17.41% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,159 |
| ₩4,208 |
| ₩4,891 |
| +16.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩4,824 | ₩4,851 | ₩4,079 | ₩4,489 | -6.94% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,476 | ₩4,851 | ₩3,350 | ₩4,523 | +1.05% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,382 | ₩5,615 | ₩3,913 | ₩4,234 | -3.36% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,261 | ₩5,038 | ₩4,035 | ₩4,476 | +5.03% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,918 | ₩5,199 | ₩4,033 | ₩4,248 | -13.62% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,770 | ₩5,668 | ₩4,368 | ₩4,610 | -3.37% | 42.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,596 | ₩8,549 | ₩4,261 | ₩4,770 | -14.75% | 144.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,045 | ₩6,198 | ₩5,387 | ₩5,454 | -9.78% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,512 | ₩6,798 | ₩6,030 | ₩6,049 | -7.12% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,049 | ₩9,782 | ₩5,856 | ₩6,298 | -10.65% | 6.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,167 | ₩13,105 | ₩7,223 | ₩7,397 | -39.21% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,132 | ₩13,534 | ₩12,730 | ₩12,730 | -3.06% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩13,601 | ₩13,601 | ₩12,958 | ₩12,958 | -4.73% | 2천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,328 | ₩13,682 | ₩11,658 | ₩13,601 | +10.33% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩13,735 | ₩14,084 | ₩12,047 | ₩13,132 | -4.39% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,883 | ₩13,909 | ₩13,132 | ₩13,534 | -2.51% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩13,226 | ₩14,151 | ₩12,811 | ₩13,883 | +4.96% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,698 | ₩13,534 | ₩11,698 | ₩13,332 | +13.96% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,730 | ₩13,132 | ₩10,935 | ₩12,154 | -4.53% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,320 | ₩14,070 | ₩12,498 | ₩12,730 | -4.43% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,023 | ₩13,802 | ₩10,023 | ₩13,286 | +32.55% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,246 | ₩12,462 | ₩9,179 | ₩10,707 | +15.80% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,608 | ₩10,318 | ₩9,005 | ₩9,112 | -5.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,804 | ₩10,090 | ₩8,737 | ₩9,514 | +8.07% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,474 | ₩9,704 | ₩9,152 | ₩9,466 | -0.08% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,844 | ₩9,983 | ₩8,442 | ₩9,700 | +9.68% | 9.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,906 | ₩9,889 | ₩7,772 | ₩8,951 | +13.22% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,452 | ₩11,524 | ₩8,576 | ₩8,576 | -17.95% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,380 | ₩13,936 | ₩8,576 | ₩10,720 | +14.29% | 7.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,256 | ₩11,256 | ₩8,067 | ₩9,059 | -19.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,730 | ₩13,400 | ₩10,988 | ₩11,256 | -11.58% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,080 | ₩16,482 | ₩12,864 | ₩13,159 | -18.17% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,740 | ₩16,482 | ₩14,445 | ₩16,187 | +9.82% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩15,115 | ₩16,080 | ₩15,115 | ₩15,544 | +2.84% | 905 |
|---|
| 2025.12.15–2025.12.19 | ₩16,080 | ₩16,295 | ₩14,472 | ₩15,249 | -5.17% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩16,482 | ₩16,777 | ₩14,740 | ₩16,080 | -2.44% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,472 | ₩16,616 | ₩13,936 | ₩16,616 | +14.81% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,864 | ₩15,491 | ₩12,864 | ₩14,151 | +10.00% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,936 | ₩14,740 | ₩11,256 | ₩13,266 | -4.81% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,231 | ₩16,616 | ₩14,204 | ₩14,311 | +0.56% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,883 | ₩15,544 | ₩13,883 | ₩14,687 | +5.79% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,338 | ₩15,249 | ₩12,918 | ₩14,579 | +1.68% | 6.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,204 | ₩15,008 | ₩12,650 | ₩14,472 | +1.89% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,489 | ₩14,740 | ₩11,899 | ₩13,802 | +10.52% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,864 | ₩13,534 | ₩12,730 | ₩12,891 | +0.21% | 1.4만 |
|---|