Stockscreener 앱 받기
138.84
0.25%
0.195
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $139.1 | $137.3 | $1.73 | 66,375.0 | +0.26% |
| 2026-01-08 | $138.8 | $136.9 | $1.86 | 219,628.0 | +1.67% |
| 2026-01-07 | $137.6 | $132.8 | $4.83 | 251,848.0 | -2.11% |
| 2026-01-06 | $139.4 | $134.5 | $4.84 | 214,560.0 | +1.32% |
| 2026-01-05 | $138.8 | $135.6 | $3.12 | 210,108.0 | -2.04% |
| 2026-01-02 | $141.1 | $139.1 | $2.00 | 153,440.0 | -0.34% |
| 2025-12-31 | $142.0 | $140.6 | $1.44 | 66,263.0 | -0.57% |
| 2025-12-30 | $142.1 | $141.5 | $0.60 | 112,123.0 | -0.07% |
| 2025-12-29 | $142.6 | $140.8 | $1.86 | 110,785.0 | -1.16% |
| 2025-12-26 | $143.8 | $142.1 | $1.75 | 71,141.0 | +0.00% |
| 2025-12-24 | $143.6 | $142.9 | $0.67 | 76,024.0 | +0.24% |
| 2025-12-23 | $144.2 | $142.8 | $1.38 | 102,473.0 | -0.25% |
| 2025-12-22 | $145.0 | $143.1 | $1.86 | 212,793.0 | +0.40% |
| 2025-12-19 | $143.6 | $141.9 | $1.69 | 152,120.0 | +1.70% |
| 2025-12-18 | $142.6 | $140.3 | $2.23 | 219,129.0 | -0.72% |
| 2025-12-17 | $142.5 | $139.0 | $3.52 | 241,868.0 | +0.76% |
| 2025-12-16 | $141.0 | $139.7 | $1.29 | 178,506.0 | -0.04% |
| 2025-12-15 | $140.7 | $138.7 | $1.93 | 172,581.0 | +1.30% |
| 2025-12-12 | $139.5 | $137.6 | $1.89 | 128,203.0 | +1.76% |
| 2025-12-11 | $137.1 | $133.9 | $3.18 | 153,440.0 | +1.92% |
| 2025-12-10 | $134.0 | $131.0 | $2.98 | 190,418.0 | +1.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $141.1 | $132.8 | $8.34 | 1,115,959.0 | -1.30% |
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $131.0 | $13.93 | 3,276,335.0 | +5.56% |
| 2025-11 | $136.0 | $121.2 | $14.78 | 2,922,767.0 | +10.47% |
| 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% |
0.96%
0.64%
자본화:
|
볼륨(24시간):