Stockscreener 앱 받기
86.45
0.38%
-0.33
Ingles Markets Inc 주식 (IMKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $87.29 | $85.31 | $1.98 | 140,889.0 | -0.38% |
| 2026-10-15 | $89.00 | $86.36 | $2.64 | 107,398.0 | +0.36% |
| 2026-10-14 | $86.47 | $84.50 | $1.97 | 102,537.0 | +1.34% |
| 2026-10-13 | $86.55 | $84.63 | $1.92 | 84,694.0 | -0.19% |
| 2026-10-12 | $86.35 | $84.72 | $1.63 | 94,816.0 | -0.20% |
| 2026-10-09 | $86.46 | $85.13 | $1.33 | 119,576.0 | +0.08% |
| 2026-10-08 | $86.39 | $84.43 | $1.96 | 135,731.0 | +0.49% |
| 2026-10-07 | $86.94 | $84.55 | $2.39 | 186,706.0 | -0.29% |
| 2026-10-06 | $87.17 | $85.28 | $1.89 | 96,410.0 | -1.26% |
| 2026-10-05 | $86.57 | $85.12 | $1.45 | 91,057.0 | -0.16% |
| 2026-10-02 | $86.65 | $85.15 | $1.50 | 81,356.0 | +2.28% |
| 2026-10-01 | $86.13 | $83.55 | $2.58 | 94,189.0 | -0.12% |
| 2026-09-30 | $86.00 | $84.04 | $1.96 | 144,431.0 | -0.16% |
| 2026-09-29 | $85.72 | $84.25 | $1.47 | 96,743.0 | -0.15% |
| 2026-09-28 | $85.33 | $83.15 | $2.18 | 82,618.0 | +1.58% |
| 2026-09-25 | $84.47 | $83.12 | $1.34 | 103,265.0 | -0.40% |
| 2026-09-24 | $84.14 | $83.05 | $1.09 | 80,001.0 | +1.25% |
| 2026-09-23 | $84.49 | $82.76 | $1.73 | 78,357.0 | -0.92% |
| 2026-09-22 | $84.81 | $83.02 | $1.80 | 88,632.0 | +0.89% |
| 2026-09-21 | $83.17 | $82.08 | $1.09 | 102,320.0 | +0.44% |
| 2026-09-18 | $83.41 | $81.69 | $1.72 | 352,258.0 | -0.25% |
Ingles Markets Inc 주식 (IMKTA) 연도별 가격 이력
이 심층 분석에서는 Ingles Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMKTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingles Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $89.00 | $83.55 | $5.45 | 1,335,359.0 | +1.92% |
| 2026-09 | $86.00 | $80.17 | $5.83 | 2,289,014.0 | +3.69% |
| 2026-08 | $92.95 | $81.06 | $11.89 | 2,626,412.0 | -9.12% |
| 2026-07 | $94.00 | $83.93 | $10.07 | 2,519,144.0 | +1.61% |
| 2026-06 | $94.69 | $85.69 | $9.00 | 3,381,817.0 | +0.14% |
| 2026-05 | $92.83 | $82.71 | $10.12 | 2,886,809.0 | -3.29% |
| 2026-04 | $95.62 | $86.93 | $8.69 | 2,750,948.0 | +1.76% |
| 2026-03 | $91.29 | $79.35 | $11.94 | 3,021,106.0 | +5.63% |
| 2026-02 | $90.49 | $74.62 | $15.87 | 2,941,446.0 | +13.68% |
| 2026-01 | $75.20 | $68.27 | $6.93 | 2,360,374.0 | +9.20% |
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.86 | $68.63 | $9.23 | 2,343,608.0 | -10.66% |
| 2025-11 | $78.59 | $68.18 | $10.41 | 1,818,604.0 | +11.32% |
| 2025-10 | $75.25 | $67.11 | $8.14 | 2,073,151.0 | -0.66% |
| 2025-09 | $71.88 | $66.63 | $5.25 | 2,393,667.0 | +2.76% |
| 2025-08 | $68.66 | $59.27 | $9.39 | 2,718,904.0 | +7.56% |
| 2025-07 | $68.42 | $62.34 | $6.08 | 2,293,884.0 | -0.71% |
| 2025-06 | $64.50 | $59.42 | $5.08 | 2,432,949.0 | +1.73% |
| 2025-05 | $65.20 | $59.09 | $6.11 | 2,625,957.0 | +0.99% |
| 2025-04 | $67.55 | $59.61 | $7.94 | 3,065,372.0 | -5.28% |
| 2025-03 | $65.35 | $58.92 | $6.43 | 2,311,246.0 | +6.01% |
| 2025-02 | $70.44 | $60.67 | $9.77 | 2,216,904.0 | -7.22% |
| 2025-01 | $68.09 | $62.07 | $6.02 | 2,119,795.0 | +2.76% |
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.50 | $62.88 | $10.62 | 2,460,351.0 | -13.79% |
| 2024-11 | $75.63 | $63.89 | $11.74 | 2,374,653.0 | +15.72% |
| 2024-10 | $74.20 | $59.73 | $14.47 | 4,491,872.0 | -14.40% |
| 2024-09 | $75.27 | $70.68 | $4.59 | 2,148,245.0 | +0.81% |
| 2024-08 | $82.01 | $70.24 | $11.77 | 1,581,100.0 | -8.70% |
| 2024-07 | $81.76 | $67.29 | $14.47 | 1,715,404.0 | +18.13% |
| 2024-06 | $73.33 | $67.10 | $6.23 | 1,900,957.0 | -6.19% |
| 2024-05 | $77.30 | $69.62 | $7.68 | 1,685,606.0 | +1.94% |
| 2024-04 | $76.97 | $71.70 | $5.27 | 1,581,556.0 | -6.43% |
| 2024-03 | $78.41 | $73.00 | $5.41 | 1,803,358.0 | -0.43% |
| 2024-02 | $84.97 | $74.68 | $10.29 | 1,747,251.0 | -8.59% |
| 2024-01 | $89.59 | $82.34 | $7.25 | 1,492,799.0 | -2.45% |
0.16%
1.89%
자본화:
|
볼륨(24시간):