Stockscreener 앱 받기
160.51
0.01%
0.010
시장 영업 전:
161.53
1.02
+0.64%
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $162.7 | $160.3 | $2.34 | 154,929.0 | +0.01% |
| 2026-06-03 | $160.9 | $158.1 | $2.77 | 333,677.0 | +1.45% |
| 2026-06-02 | $159.4 | $156.8 | $2.60 | 250,815.0 | +2.06% |
| 2026-06-01 | $155.7 | $152.9 | $2.74 | 238,823.0 | +0.08% |
| 2026-05-29 | $159.0 | $154.9 | $4.14 | 295,287.0 | -2.00% |
| 2026-05-28 | $159.6 | $157.3 | $2.29 | 186,739.0 | -0.71% |
| 2026-05-27 | $159.3 | $156.2 | $3.08 | 446,696.0 | +3.15% |
| 2026-05-26 | $154.3 | $152.5 | $1.82 | 193,257.0 | +0.80% |
| 2026-05-22 | $154.8 | $152.6 | $2.20 | 160,560.0 | -0.66% |
| 2026-05-21 | $155.0 | $152.0 | $3.03 | 167,950.0 | -0.64% |
| 2026-05-20 | $155.5 | $150.5 | $4.94 | 303,782.0 | +3.40% |
| 2026-05-19 | $151.6 | $149.5 | $2.11 | 162,187.0 | -0.58% |
| 2026-05-18 | $151.7 | $149.5 | $2.19 | 177,662.0 | +1.54% |
| 2026-05-15 | $149.2 | $147.9 | $1.31 | 140,065.0 | -0.89% |
| 2026-05-14 | $151.6 | $149.9 | $1.78 | 140,175.0 | -0.16% |
| 2026-05-13 | $151.1 | $149.1 | $1.92 | 165,076.0 | -0.15% |
| 2026-05-12 | $151.0 | $149.2 | $1.80 | 214,299.0 | +1.45% |
| 2026-05-11 | $149.4 | $148.2 | $1.25 | 158,641.0 | -0.93% |
| 2026-05-08 | $151.2 | $149.1 | $2.10 | 260,430.0 | +1.82% |
| 2026-05-07 | $149.7 | $146.3 | $3.40 | 278,021.0 | +0.95% |
| 2026-05-06 | $146.4 | $144.8 | $1.61 | 176,087.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $162.7 | $152.9 | $9.75 | 1,133,173.0 | +3.64% |
| 2026-05 | $159.6 | $138.8 | $20.81 | 4,117,650.0 | +7.65% |
| 2026-04 | $148.4 | $130.8 | $17.62 | 4,900,401.0 | +7.81% |
| 2026-03 | $137.2 | $126.6 | $10.57 | 5,307,810.0 | -4.01% |
| 2026-02 | $150.9 | $135.7 | $15.19 | 5,960,114.0 | +1.31% |
| 2026-01 | $141.1 | $132.8 | $8.34 | 4,805,122.0 | -2.55% |
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% |
1.73%
0.18%
자본화:
|
볼륨(24시간):