Stockscreener 앱 받기
135.65
0.74%
0.99
시간 외 거래:
135.65
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $136.0 | $134.8 | $1.16 | 117,212.0 | +0.74% |
| 2025-11-25 | $134.7 | $131.5 | $3.24 | 130,396.0 | +2.69% |
| 2025-11-24 | $131.5 | $130.4 | $1.06 | 134,695.0 | +0.44% |
| 2025-11-21 | $130.8 | $126.4 | $4.39 | 204,643.0 | +4.73% |
| 2025-11-20 | $127.0 | $124.5 | $2.49 | 134,945.0 | -0.90% |
| 2025-11-19 | $126.5 | $125.3 | $1.17 | 91,088.0 | -0.34% |
| 2025-11-18 | $126.9 | $125.3 | $1.62 | 123,380.0 | -0.72% |
| 2025-11-17 | $128.9 | $126.8 | $2.12 | 214,029.0 | -1.38% |
| 2025-11-14 | $129.6 | $128.5 | $1.15 | 133,929.0 | -0.66% |
| 2025-11-13 | $132.5 | $129.6 | $2.94 | 184,230.0 | -2.04% |
| 2025-11-12 | $132.6 | $131.4 | $1.21 | 135,572.0 | +0.83% |
| 2025-11-11 | $132.4 | $131.1 | $1.26 | 191,705.0 | -0.35% |
| 2025-11-10 | $132.7 | $131.3 | $1.38 | 132,504.0 | +1.28% |
| 2025-11-07 | $130.3 | $126.7 | $3.62 | 179,964.0 | +3.42% |
| 2025-11-06 | $126.9 | $125.0 | $1.91 | 124,696.0 | +0.00% |
| 2025-11-05 | $126.4 | $123.0 | $3.32 | 183,519.0 | +3.01% |
| 2025-11-04 | $122.7 | $121.2 | $1.45 | 212,931.0 | -0.13% |
| 2025-11-03 | $123.4 | $121.3 | $2.08 | 200,470.0 | +0.73% |
| 2025-10-31 | $122.0 | $120.2 | $1.87 | 233,975.0 | -1.46% |
| 2025-10-30 | $124.8 | $122.9 | $1.97 | 156,023.0 | -0.13% |
| 2025-10-29 | $125.2 | $123.0 | $2.18 | 169,863.0 | -0.63% |
Intercontinental Hotels Group Adr 주식 (IHG) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Hotels Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Hotels Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $136.0 | $121.2 | $14.78 | 2,947,120.0 | +11.68% |
| 2025-10 | $126.9 | $118.5 | $8.47 | 4,161,908.0 | +0.16% |
| 2025-09 | $125.3 | $117.3 | $8.03 | 3,283,298.0 | -1.13% |
| 2025-08 | $126.8 | $113.3 | $13.52 | 3,902,353.0 | +5.58% |
| 2025-07 | $122.5 | $115.1 | $7.42 | 3,956,179.0 | +0.71% |
| 2025-06 | $118.2 | $109.8 | $8.44 | 4,666,205.0 | -0.43% |
| 2025-05 | $124.8 | $109.2 | $15.65 | 4,793,944.0 | +7.37% |
| 2025-04 | $111.5 | $94.78 | $16.75 | 6,585,084.0 | -1.55% |
| 2025-03 | $128.5 | $107.6 | $20.97 | 4,344,835.0 | -13.60% |
| 2025-02 | $137.2 | $122.7 | $14.53 | 5,311,617.0 | -5.85% |
| 2025-01 | $136.7 | $120.7 | $15.99 | 2,244,036.0 | +7.85% |
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $131.7 | $124.0 | $7.64 | 2,379,367.0 | -0.20% |
| 2024-11 | $126.9 | $111.3 | $15.66 | 2,440,041.0 | +13.28% |
| 2024-10 | $115.2 | $107.7 | $7.57 | 2,475,712.0 | +0.87% |
| 2024-09 | $114.2 | $98.40 | $15.80 | 4,078,955.0 | +9.93% |
| 2024-08 | $101.5 | $91.56 | $9.92 | 4,752,604.0 | -0.81% |
| 2024-07 | $111.5 | $100.2 | $11.35 | 3,813,637.0 | -4.36% |
| 2024-06 | $107.5 | $100.9 | $6.62 | 3,047,988.0 | +4.33% |
| 2024-05 | $102.3 | $96.75 | $5.55 | 4,287,156.0 | +3.25% |
| 2024-04 | $105.9 | $97.07 | $8.81 | 3,444,341.0 | -6.92% |
| 2024-03 | $108.9 | $103.6 | $5.26 | 2,916,546.0 | -1.40% |
| 2024-02 | $112.1 | $94.34 | $17.74 | 4,248,845.0 | +12.49% |
| 2024-01 | $96.86 | $89.02 | $7.84 | 3,113,248.0 | +4.47% |
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.63 | $79.43 | $12.20 | 2,591,140.0 | +16.08% |
| 2023-11 | $79.20 | $71.01 | $8.19 | 3,924,342.0 | +8.90% |
| 2023-10 | $75.89 | $70.06 | $5.83 | 7,604,760.0 | -3.51% |
| 2023-09 | $79.41 | $72.88 | $6.53 | 3,881,346.0 | -1.61% |
| 2023-08 | $78.44 | $72.05 | $6.39 | 3,942,885.0 | +0.76% |
| 2023-07 | $75.46 | $67.09 | $8.37 | 4,326,550.0 | +7.03% |
| 2023-06 | $71.70 | $66.75 | $4.95 | 4,059,705.0 | +6.18% |
| 2023-05 | $70.82 | $65.22 | $5.60 | 2,381,475.0 | -4.23% |
| 2023-04 | $71.23 | $65.48 | $5.75 | 2,134,644.0 | +4.02% |
| 2023-03 | $69.63 | $63.12 | $6.51 | 5,607,532.0 | -3.28% |
| 2023-02 | $72.10 | $66.50 | $5.60 | 1,984,457.0 | -2.67% |
| 2023-01 | $71.97 | $58.37 | $13.60 | 3,895,415.0 | +21.27% |
0.76%
0.21%
자본화:
|
볼륨(24시간):