Stockscreener 앱 받기
134.32
1.83%
2.41
시장 영업 전:
132.89
-1.43
-1.06%
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $134.3 | $132.2 | $2.10 | 271,322.0 | +1.83% |
| 2026-03-10 | $134.1 | $131.6 | $2.51 | 228,696.0 | -0.52% |
| 2026-03-09 | $133.4 | $126.6 | $6.78 | 494,436.0 | -0.02% |
| 2026-03-06 | $132.8 | $129.2 | $3.66 | 367,419.0 | -1.17% |
| 2026-03-05 | $136.5 | $132.5 | $4.00 | 333,271.0 | -0.65% |
| 2026-03-04 | $137.2 | $134.7 | $2.51 | 223,428.0 | -0.24% |
| 2026-03-03 | $136.0 | $129.0 | $7.05 | 350,838.0 | +1.20% |
| 2026-03-02 | $135.3 | $131.4 | $3.94 | 498,047.0 | -3.78% |
| 2026-02-27 | $141.3 | $138.3 | $2.94 | 375,321.0 | -2.81% |
| 2026-02-26 | $144.2 | $141.9 | $2.32 | 871,087.0 | +1.76% |
| 2026-02-25 | $140.9 | $139.8 | $1.12 | 413,831.0 | -0.53% |
| 2026-02-24 | $142.3 | $140.1 | $2.23 | 246,506.0 | -1.06% |
| 2026-02-23 | $145.6 | $141.1 | $4.48 | 290,493.0 | -1.08% |
| 2026-02-20 | $146.5 | $143.4 | $3.18 | 177,240.0 | +0.91% |
| 2026-02-19 | $144.4 | $141.7 | $2.72 | 278,032.0 | -1.43% |
| 2026-02-18 | $148.0 | $145.0 | $2.97 | 333,461.0 | -2.06% |
| 2026-02-17 | $148.9 | $142.1 | $6.77 | 329,414.0 | +1.44% |
| 2026-02-13 | $148.6 | $145.6 | $3.00 | 324,794.0 | +0.18% |
| 2026-02-12 | $150.9 | $145.8 | $5.11 | 326,597.0 | +0.10% |
| 2026-02-11 | $148.3 | $145.0 | $3.27 | 332,964.0 | -1.43% |
| 2026-02-10 | $148.9 | $143.0 | $5.93 | 352,117.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $137.2 | $126.6 | $10.57 | 3,038,779.0 | -3.39% |
| 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% |
1.29%
0.99%
자본화:
|
볼륨(24시간):