Stockscreener 앱 받기
164.59
4.27%
6.74
시장 영업 전:
163.91
-0.68
-0.41%
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $164.7 | $159.0 | $5.63 | 4,657,905.0 | +4.27% |
| 2026-09-02 | $160.0 | $156.9 | $3.03 | 3,192,867.0 | -1.10% |
| 2026-09-01 | $161.3 | $158.0 | $3.32 | 2,696,400.0 | -0.68% |
| 2026-08-31 | $162.7 | $157.8 | $4.89 | 4,102,199.0 | -1.00% |
| 2026-08-28 | $163.0 | $161.4 | $1.60 | 3,000,844.0 | +0.68% |
| 2026-08-27 | $163.4 | $160.9 | $2.45 | 3,119,423.0 | -0.42% |
| 2026-08-26 | $163.3 | $161.0 | $2.33 | 1,998,191.0 | +0.09% |
| 2026-08-25 | $163.0 | $159.8 | $3.12 | 2,119,744.0 | -0.74% |
| 2026-08-24 | $163.0 | $160.6 | $2.44 | 3,641,559.0 | +1.08% |
| 2026-08-21 | $162.1 | $159.5 | $2.54 | 3,665,198.0 | +1.66% |
| 2026-08-20 | $160.5 | $156.2 | $4.29 | 4,522,270.0 | +0.87% |
| 2026-08-19 | $159.6 | $155.0 | $4.64 | 3,757,018.0 | +0.68% |
| 2026-08-18 | $158.2 | $154.9 | $3.22 | 3,495,664.0 | +1.21% |
| 2026-08-17 | $156.1 | $154.0 | $2.12 | 2,639,583.0 | -0.27% |
| 2026-08-14 | $155.5 | $153.3 | $2.20 | 1,633,677.0 | -0.33% |
| 2026-08-13 | $155.4 | $151.2 | $4.20 | 2,361,293.0 | +2.58% |
| 2026-08-12 | $151.9 | $149.4 | $2.48 | 2,037,313.0 | +0.05% |
| 2026-08-11 | $151.7 | $149.5 | $2.12 | 5,115,548.0 | +0.47% |
| 2026-08-10 | $152.4 | $149.8 | $2.65 | 2,687,339.0 | +0.16% |
| 2026-08-07 | $153.3 | $149.9 | $3.41 | 3,132,052.0 | +0.37% |
| 2026-08-06 | $151.7 | $147.5 | $4.27 | 5,057,197.0 | -0.06% |
| 2026-08-05 | $150.6 | $147.6 | $3.03 | 3,701,487.0 | +0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $164.7 | $156.9 | $7.72 | 15,205,077.0 | +2.42% |
| 2026-08 | $163.4 | $147.5 | $15.92 | 70,967,021.0 | +5.38% |
| 2026-07 | $158.6 | $123.6 | $34.94 | 95,133,651.0 | +23.87% |
| 2026-06 | $148.9 | $121.8 | $27.09 | 105,854,531.0 | -16.73% |
| 2026-05 | $161.0 | $147.1 | $13.90 | 68,659,450.0 | -6.48% |
| 2026-04 | $168.2 | $152.5 | $15.69 | 62,886,638.0 | +0.52% |
| 2026-03 | $168.0 | $152.4 | $15.62 | 76,089,208.0 | -4.17% |
| 2026-02 | $175.4 | $144.2 | $31.21 | 97,085,248.0 | -5.55% |
| 2026-01 | $176.1 | $159.2 | $16.84 | 65,134,146.0 | +7.30% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $164.4 | $155.1 | $9.32 | 65,570,438.0 | +3.73% |
| 2025-11 | $158.4 | $143.2 | $15.20 | 63,965,482.0 | +7.53% |
| 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% |
2.92%
자본화:
|
볼륨(24시간):