Stockscreener 앱 받기
180.79
0.06%
-0.06
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $181.5 | $179.6 | $1.81 | 744,665.0 | -0.04% |
| 2025-06-24 | $181.3 | $178.5 | $2.85 | 2,101,670.0 | +0.62% |
| 2025-06-23 | $180.0 | $178.2 | $1.76 | 2,016,870.0 | +0.73% |
| 2025-06-20 | $180.9 | $177.5 | $3.43 | 3,910,043.0 | -0.74% |
| 2025-06-18 | $181.3 | $179.5 | $1.82 | 2,054,729.0 | -0.68% |
| 2025-06-17 | $181.7 | $178.7 | $2.93 | 2,580,122.0 | +0.66% |
| 2025-06-16 | $181.6 | $179.0 | $2.63 | 2,150,346.0 | +0.76% |
| 2025-06-13 | $179.9 | $177.4 | $2.50 | 2,499,893.0 | -0.36% |
| 2025-06-12 | $179.1 | $177.0 | $2.15 | 1,841,334.0 | +0.89% |
| 2025-06-11 | $177.6 | $174.9 | $2.61 | 1,677,001.0 | +1.12% |
| 2025-06-10 | $176.3 | $174.7 | $1.60 | 1,897,792.0 | -0.25% |
| 2025-06-09 | $178.8 | $174.8 | $4.05 | 2,775,858.0 | -1.52% |
| 2025-06-06 | $178.9 | $177.4 | $1.53 | 3,054,787.0 | +0.07% |
| 2025-06-05 | $179.7 | $177.7 | $2.02 | 2,437,022.0 | -0.32% |
| 2025-06-04 | $179.9 | $177.9 | $2.02 | 1,869,758.0 | -0.12% |
| 2025-06-03 | $180.9 | $177.8 | $3.09 | 2,387,596.0 | -0.54% |
| 2025-06-02 | $180.3 | $177.7 | $2.67 | 1,854,315.0 | +0.29% |
| 2025-05-30 | $180.6 | $178.0 | $2.63 | 5,442,383.0 | +0.71% |
| 2025-05-29 | $178.8 | $176.9 | $1.91 | 1,789,428.0 | +0.41% |
| 2025-05-28 | $178.6 | $177.6 | $1.06 | 2,297,565.0 | -0.41% |
Intercontinental Exchange Inc 주식 (ICE) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Exchange Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Exchange Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $181.7 | $174.7 | $6.91 | 37,853,801.0 | +0.55% |
| 2025-05 | $180.6 | $162.9 | $17.70 | 63,527,450.0 | +7.04% |
| 2025-04 | $172.7 | $147.2 | $25.47 | 80,651,537.0 | -2.63% |
| 2025-03 | $177.4 | $167.6 | $9.84 | 65,917,934.0 | -0.42% |
| 2025-02 | $173.5 | $157.2 | $16.32 | 51,178,275.0 | +8.38% |
| 2025-01 | $161.2 | $142.3 | $18.89 | 59,147,900.0 | +7.26% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 54,585,355.0 | -7.20% |
| 2024-11 | $162.0 | $152.3 | $9.67 | 54,879,857.0 | +3.27% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
0.73%
1.66%
자본화:
|
볼륨(24시간):