Stockscreener 앱 받기
148.21
1.17%
-1.71
Intercontinental Hotels Group Adr 주식 (IHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $148.9 | $147.9 | $1.06 | 28,270.0 | -1.13% |
| 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% |
| 2026-05-05 | $142.9 | $139.8 | $3.08 | 177,441.0 | +1.60% |
| 2026-05-04 | $142.8 | $138.8 | $4.05 | 150,429.0 | -2.33% |
| 2026-05-01 | $145.4 | $142.8 | $2.57 | 162,866.0 | -0.65% |
| 2026-04-30 | $145.2 | $143.1 | $2.03 | 135,554.0 | +1.07% |
| 2026-04-29 | $143.5 | $141.8 | $1.66 | 208,381.0 | -1.46% |
| 2026-04-28 | $145.5 | $143.4 | $2.11 | 238,527.0 | +0.21% |
| 2026-04-27 | $146.3 | $143.9 | $2.38 | 158,159.0 | -1.44% |
| 2026-04-24 | $147.2 | $145.3 | $1.93 | 252,474.0 | +1.85% |
| 2026-04-23 | $145.7 | $141.0 | $4.67 | 489,829.0 | +2.43% |
| 2026-04-22 | $143.8 | $140.2 | $3.65 | 235,835.0 | -2.85% |
| 2026-04-21 | $147.6 | $144.2 | $3.34 | 161,584.0 | -1.69% |
| 2026-04-20 | $147.0 | $145.1 | $1.94 | 250,195.0 | -0.03% |
| 2026-04-17 | $148.4 | $145.4 | $2.99 | 153,626.0 | +4.15% |
| 2026-04-16 | $143.9 | $140.6 | $3.28 | 181,681.0 | -1.02% |
| 2026-04-15 | $143.9 | $141.5 | $2.40 | 165,552.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $151.6 | $138.8 | $12.88 | 1,911,735.0 | +3.02% |
| 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% |
0.26%
1.65%
자본화:
|
볼륨(24시간):