Stockscreener 앱 받기
157.14
0.17%
-0.16
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $157.5 | $155.9 | $1.55 | 1,661,679.0 | -0.18% |
| 2025-11-28 | $158.4 | $156.7 | $1.65 | 1,331,229.0 | +0.65% |
| 2025-11-26 | $157.0 | $155.4 | $1.59 | 2,286,225.0 | +0.21% |
| 2025-11-25 | $156.3 | $153.4 | $2.85 | 2,271,728.0 | +2.00% |
| 2025-11-24 | $154.3 | $152.2 | $2.06 | 4,026,773.0 | -0.99% |
| 2025-11-21 | $155.3 | $152.4 | $2.99 | 3,894,539.0 | +1.83% |
| 2025-11-20 | $154.7 | $151.1 | $3.55 | 4,234,504.0 | -1.30% |
| 2025-11-19 | $153.7 | $152.0 | $1.71 | 4,431,714.0 | +0.57% |
| 2025-11-18 | $154.0 | $149.9 | $4.15 | 5,189,600.0 | +1.63% |
| 2025-11-17 | $152.8 | $149.9 | $2.96 | 2,736,310.0 | -1.14% |
| 2025-11-14 | $153.7 | $151.0 | $2.71 | 2,547,927.0 | -0.41% |
| 2025-11-13 | $154.2 | $152.5 | $1.71 | 3,484,482.0 | -0.88% |
| 2025-11-12 | $154.2 | $151.7 | $2.47 | 3,025,566.0 | +1.36% |
| 2025-11-11 | $152.1 | $150.1 | $2.00 | 2,836,757.0 | +1.67% |
| 2025-11-10 | $149.7 | $147.5 | $2.12 | 3,143,510.0 | +0.34% |
| 2025-11-07 | $149.1 | $146.9 | $2.15 | 3,484,938.0 | +1.00% |
| 2025-11-06 | $148.1 | $145.7 | $2.32 | 3,496,714.0 | +0.90% |
| 2025-11-05 | $150.0 | $146.2 | $3.79 | 3,980,520.0 | -0.52% |
| 2025-11-04 | $147.3 | $145.5 | $1.75 | 3,134,829.0 | +0.95% |
| 2025-11-03 | $146.2 | $143.2 | $3.04 | 4,427,617.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $158.4 | $143.2 | $15.20 | 65,627,161.0 | +7.33% |
| 2025-10 | $167.2 | $145.0 | $22.20 | 102,820,218.0 | -13.17% |
| 2025-09 | $177.0 | $165.4 | $11.56 | 63,913,631.0 | -4.60% |
| 2025-08 | $189.3 | $176.1 | $13.24 | 61,382,137.0 | -4.45% |
| 2025-07 | $187.4 | $178.7 | $8.65 | 46,718,922.0 | +0.74% |
| 2025-06 | $183.8 | $174.7 | $9.02 | 45,522,034.0 | +2.04% |
| 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% |
0.23%
자본화:
|
볼륨(24시간):