Stockscreener 앱 받기
209.68
0.18%
0.38
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $210.2 | $204.5 | $5.68 | 1,876,906.0 | +0.18% |
| 2025-05-29 | $214.1 | $207.8 | $6.36 | 965,010.0 | -0.72% |
| 2025-05-28 | $213.5 | $210.6 | $2.91 | 683,196.0 | -0.81% |
| 2025-05-27 | $212.9 | $207.4 | $5.54 | 1,264,785.0 | +2.87% |
| 2025-05-23 | $208.3 | $200.4 | $7.90 | 636,807.0 | -0.05% |
| 2025-05-22 | $208.5 | $204.9 | $3.58 | 825,116.0 | +0.71% |
| 2025-05-21 | $210.2 | $204.2 | $6.07 | 1,195,726.0 | -2.41% |
| 2025-05-20 | $210.4 | $207.3 | $3.16 | 861,012.0 | +1.13% |
| 2025-05-19 | $209.3 | $203.1 | $6.14 | 1,449,399.0 | -0.55% |
| 2025-05-16 | $210.5 | $206.9 | $3.56 | 1,158,346.0 | +1.04% |
| 2025-05-15 | $207.1 | $201.4 | $5.70 | 1,054,443.0 | +1.71% |
| 2025-05-14 | $205.5 | $201.8 | $3.72 | 1,081,124.0 | +0.36% |
| 2025-05-13 | $205.2 | $197.4 | $7.77 | 1,369,643.0 | +2.81% |
| 2025-05-12 | $197.5 | $192.9 | $4.60 | 1,820,725.0 | +6.27% |
| 2025-05-09 | $187.0 | $184.4 | $2.58 | 742,892.0 | +0.60% |
| 2025-05-08 | $186.9 | $182.8 | $4.20 | 1,317,398.0 | +2.61% |
| 2025-05-07 | $181.4 | $177.8 | $3.60 | 1,408,331.0 | +0.82% |
| 2025-05-06 | $179.4 | $175.1 | $4.28 | 1,049,536.0 | -0.68% |
| 2025-05-05 | $182.3 | $177.9 | $4.37 | 1,003,047.0 | -1.11% |
| 2025-05-02 | $182.5 | $177.2 | $5.24 | 1,398,684.0 | +4.14% |
| 2025-05-01 | $177.1 | $172.4 | $4.69 | 1,863,624.0 | +1.45% |
Interactive Brokers Group Inc 주식 (IBKR) 연도별 가격 이력
이 심층 분석에서는 Interactive Brokers Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Brokers Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $214.1 | $172.4 | $41.74 | 26,902,656.0 | +22.01% |
| 2025-04 | $177.6 | $131.3 | $46.30 | 50,468,284.0 | +3.78% |
| 2025-03 | $211.6 | $157.2 | $54.42 | 49,960,761.0 | -18.99% |
| 2025-02 | $236.5 | $198.9 | $37.64 | 40,926,230.0 | -6.00% |
| 2025-01 | $221.1 | $173.6 | $47.50 | 33,060,429.0 | +23.08% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $193.4 | $171.1 | $22.32 | 20,177,056.0 | -6.35% |
| 2024-11 | $193.4 | $152.1 | $41.37 | 22,070,169.0 | +25.24% |
| 2024-10 | $154.8 | $135.6 | $19.11 | 22,019,231.0 | +9.49% |
| 2024-09 | $139.4 | $120.0 | $19.38 | 17,302,994.0 | +8.12% |
| 2024-08 | $129.0 | $103.7 | $25.29 | 18,108,098.0 | +8.07% |
| 2024-07 | $129.0 | $116.3 | $12.72 | 22,464,106.0 | -2.72% |
| 2024-06 | $127.4 | $118.2 | $9.25 | 14,322,150.0 | -2.48% |
| 2024-05 | $129.2 | $114.9 | $14.28 | 17,723,440.0 | +9.21% |
| 2024-04 | $118.0 | $106.8 | $11.17 | 21,543,978.0 | +3.05% |
| 2024-03 | $112.5 | $106.5 | $5.99 | 17,360,391.0 | +2.75% |
| 2024-02 | $109.2 | $88.32 | $20.91 | 23,068,710.0 | +22.50% |
| 2024-01 | $92.62 | $82.26 | $10.36 | 34,151,827.0 | +7.06% |
Interactive Brokers Group Inc 주식 (IBKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.97 | $77.53 | $7.44 | 23,967,292.0 | +6.50% |
| 2023-11 | $82.59 | $72.60 | $10.00 | 23,119,063.0 | -2.79% |
| 2023-10 | $90.10 | $78.69 | $11.41 | 22,255,804.0 | -7.50% |
| 2023-09 | $95.59 | $85.53 | $10.06 | 18,474,955.0 | -4.96% |
| 2023-08 | $94.28 | $87.16 | $7.12 | 17,748,201.0 | +4.29% |
| 2023-07 | $88.93 | $81.16 | $7.77 | 24,365,797.0 | +5.13% |
| 2023-06 | $84.29 | $76.69 | $7.60 | 15,739,933.0 | +7.56% |
| 2023-05 | $79.36 | $70.83 | $8.53 | 18,270,924.0 | -0.80% |
| 2023-04 | $86.23 | $76.89 | $9.34 | 18,722,620.0 | -5.70% |
| 2023-03 | $90.19 | $74.01 | $16.18 | 32,242,369.0 | -4.12% |
| 2023-02 | $88.97 | $79.58 | $9.39 | 21,744,213.0 | +7.72% |
| 2023-01 | $83.40 | $70.99 | $12.41 | 23,789,956.0 | +10.49% |
3.80%
1.00%
자본화:
|
볼륨(24시간):