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 | ₩4,787 | ₩3,634 | ₩3,929 | +2.45% | 23만 |
| 2026.09.28–2026.10.02 | ₩4,023 | ₩4,653 | ₩3,687 | ₩3,835 | -4.67% | 9.3만 |
| 2026.09.21–2026.09.25 | ₩3,607 | ₩3,828 | ₩3,513 | ₩3,620 | +0.37% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩4,023 | ₩4,613 | ₩3,553 | ₩3,567 | -11.33% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩4,036 | ₩4,324 | ₩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 | ₩5,082 | ₩5,243 | ₩4,197 | ₩4,197 | -17.41% | 2.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,162 |
| ₩4,210 |
| ₩4,894 |
| +16.24% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩4,827 | ₩4,854 | ₩4,082 | ₩4,492 | -6.94% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,479 | ₩4,854 | ₩3,352 | ₩4,526 | +1.05% | 9.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,385 | ₩5,618 | ₩3,915 | ₩4,237 | -3.36% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,264 | ₩5,042 | ₩4,037 | ₩4,479 | +5.03% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,921 | ₩5,203 | ₩4,036 | ₩4,251 | -13.62% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,774 | ₩5,672 | ₩4,371 | ₩4,613 | -3.37% | 42.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,600 | ₩8,555 | ₩4,264 | ₩4,774 | -14.75% | 144.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,049 | ₩6,202 | ₩5,390 | ₩5,457 | -9.78% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,517 | ₩6,802 | ₩6,034 | ₩6,053 | -7.12% | 1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,053 | ₩9,789 | ₩5,860 | ₩6,302 | -10.65% | 6.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,175 | ₩13,114 | ₩7,227 | ₩7,402 | -39.21% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,141 | ₩13,543 | ₩12,739 | ₩12,739 | -3.06% | 2.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩13,610 | ₩13,610 | ₩12,967 | ₩12,967 | -4.73% | 2천 |
|---|
| 2026.05.11–2026.05.15 | ₩12,336 | ₩13,691 | ₩11,666 | ₩13,610 | +10.33% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩13,744 | ₩14,093 | ₩12,055 | ₩13,141 | -4.39% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,892 | ₩13,919 | ₩13,141 | ₩13,543 | -2.51% | 7.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩13,235 | ₩14,160 | ₩12,819 | ₩13,892 | +4.96% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,706 | ₩13,543 | ₩11,706 | ₩13,341 | +13.96% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,739 | ₩13,141 | ₩10,942 | ₩12,162 | -4.53% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,329 | ₩14,079 | ₩12,507 | ₩12,739 | -4.43% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,030 | ₩13,811 | ₩10,030 | ₩13,295 | +32.55% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,252 | ₩12,470 | ₩9,185 | ₩10,714 | +15.80% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,614 | ₩10,325 | ₩9,011 | ₩9,118 | -5.16% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,810 | ₩10,097 | ₩8,743 | ₩9,520 | +8.07% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,480 | ₩9,711 | ₩9,158 | ₩9,472 | -0.08% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,850 | ₩9,990 | ₩8,448 | ₩9,707 | +9.68% | 9.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,911 | ₩9,896 | ₩7,777 | ₩8,957 | +13.22% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,459 | ₩11,532 | ₩8,582 | ₩8,582 | -17.95% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,386 | ₩13,945 | ₩8,582 | ₩10,727 | +14.29% | 7.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,264 | ₩11,264 | ₩8,072 | ₩9,064 | -19.52% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,739 | ₩13,409 | ₩10,995 | ₩11,264 | -11.58% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,091 | ₩16,493 | ₩12,873 | ₩13,168 | -18.17% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,750 | ₩16,493 | ₩14,455 | ₩16,198 | +9.82% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩15,125 | ₩16,091 | ₩15,125 | ₩15,554 | +2.84% | 905 |
|---|
| 2025.12.15–2025.12.19 | ₩16,091 | ₩16,305 | ₩14,482 | ₩15,259 | -5.17% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩16,493 | ₩16,788 | ₩14,750 | ₩16,091 | -2.44% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,482 | ₩16,627 | ₩13,945 | ₩16,627 | +14.81% | 1.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,873 | ₩15,501 | ₩12,873 | ₩14,160 | +10.00% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,945 | ₩14,750 | ₩11,264 | ₩13,275 | -4.81% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,240 | ₩16,627 | ₩14,214 | ₩14,321 | +0.56% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,892 | ₩15,554 | ₩13,892 | ₩14,696 | +5.79% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,348 | ₩15,259 | ₩12,926 | ₩14,589 | +1.68% | 6.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,214 | ₩15,018 | ₩12,658 | ₩14,482 | +1.89% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,497 | ₩14,750 | ₩11,907 | ₩13,811 | +10.52% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,873 | ₩13,543 | ₩12,739 | ₩12,899 | +0.21% | 1.4만 |
|---|