Stockscreener 앱 받기
77.01
2.20%
1.66
시간 외 거래:
77.01
Ingles Markets Inc 주식 (IMKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $78.59 | $74.86 | $3.73 | 120,592.0 | +2.20% |
| 2025-11-24 | $76.92 | $75.01 | $1.91 | 134,739.0 | -0.75% |
| 2025-11-21 | $76.36 | $73.85 | $2.51 | 107,761.0 | +3.07% |
| 2025-11-20 | $74.56 | $73.19 | $1.38 | 83,302.0 | -0.24% |
| 2025-11-19 | $74.38 | $73.42 | $0.96 | 54,093.0 | -0.32% |
| 2025-11-18 | $74.62 | $73.79 | $0.835 | 56,636.0 | +0.12% |
| 2025-11-17 | $75.09 | $73.71 | $1.38 | 79,646.0 | -0.70% |
| 2025-11-14 | $74.57 | $73.02 | $1.55 | 93,035.0 | +1.60% |
| 2025-11-13 | $73.74 | $73.06 | $0.68 | 90,995.0 | +0.04% |
| 2025-11-12 | $74.08 | $72.72 | $1.36 | 61,628.0 | +0.42% |
| 2025-11-11 | $74.02 | $72.90 | $1.12 | 65,977.0 | -0.49% |
| 2025-11-10 | $74.00 | $72.20 | $1.80 | 86,720.0 | -0.91% |
| 2025-11-07 | $74.94 | $72.73 | $2.21 | 85,436.0 | +1.42% |
| 2025-11-06 | $73.49 | $72.31 | $1.18 | 133,542.0 | -1.16% |
| 2025-11-05 | $74.25 | $69.39 | $4.85 | 163,001.0 | +2.90% |
| 2025-11-04 | $72.20 | $71.42 | $0.78 | 104,320.0 | +0.27% |
| 2025-11-03 | $71.69 | $68.18 | $3.50 | 130,552.0 | +3.59% |
| 2025-10-31 | $69.72 | $67.52 | $2.20 | 132,237.0 | +0.68% |
| 2025-10-30 | $69.40 | $67.11 | $2.30 | 197,366.0 | -1.18% |
| 2025-10-29 | $72.97 | $68.54 | $4.43 | 90,097.0 | -3.47% |
| 2025-10-28 | $72.75 | $71.50 | $1.25 | 87,795.0 | +0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $78.59 | $68.18 | $10.41 | 1,772,567.0 | +11.45% |
| 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% |
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.07 | $81.39 | $5.67 | 1,469,368.0 | +5.82% |
| 2023-11 | $83.15 | $78.31 | $4.84 | 1,312,124.0 | +1.75% |
| 2023-10 | $81.62 | $74.07 | $7.55 | 1,588,039.0 | +6.49% |
| 2023-09 | $78.29 | $73.38 | $4.91 | 1,608,504.0 | -3.58% |
| 2023-08 | $86.68 | $77.37 | $9.31 | 1,736,024.0 | -7.87% |
| 2023-07 | $85.35 | $81.99 | $3.36 | 1,402,364.0 | +2.60% |
| 2023-06 | $87.31 | $80.00 | $7.31 | 1,867,295.0 | +2.96% |
| 2023-05 | $93.00 | $80.00 | $13.00 | 1,843,569.0 | -12.79% |
| 2023-04 | $94.68 | $88.85 | $5.83 | 1,256,029.0 | +3.77% |
| 2023-03 | $95.20 | $86.40 | $8.80 | 1,984,584.0 | -0.78% |
| 2023-02 | $96.14 | $89.07 | $7.07 | 1,983,513.0 | -5.89% |
| 2023-01 | $99.65 | $91.17 | $8.48 | 1,431,169.0 | -1.51% |
5.63%
0.18%
자본화:
|
볼륨(24시간):