Stockscreener 앱 받기
112.42
1.10%
1.22
시간 외 거래:
112.42
Ingredion Inc 주식 (INGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $112.7 | $111.0 | $1.73 | 1,089,690.0 | +1.10% |
| 2025-12-11 | $111.5 | $109.4 | $2.16 | 917,967.0 | +2.26% |
| 2025-12-10 | $109.0 | $106.4 | $2.59 | 1,013,593.0 | +2.31% |
| 2025-12-09 | $107.4 | $106.2 | $1.19 | 506,734.0 | -0.20% |
| 2025-12-08 | $107.9 | $105.8 | $2.07 | 634,639.0 | -1.68% |
| 2025-12-05 | $109.5 | $107.8 | $1.76 | 641,325.0 | +0.06% |
| 2025-12-04 | $109.2 | $107.9 | $1.28 | 517,521.0 | -0.62% |
| 2025-12-03 | $109.4 | $108.0 | $1.34 | 705,687.0 | +1.14% |
| 2025-12-02 | $108.2 | $106.9 | $1.28 | 691,382.0 | -0.42% |
| 2025-12-01 | $108.8 | $107.2 | $1.63 | 1,022,064.0 | +0.55% |
| 2025-11-28 | $108.4 | $107.5 | $0.905 | 437,990.0 | -0.04% |
| 2025-11-26 | $108.3 | $106.7 | $1.60 | 643,550.0 | +0.34% |
| 2025-11-25 | $108.0 | $106.3 | $1.64 | 636,126.0 | +1.28% |
| 2025-11-24 | $107.4 | $105.8 | $1.59 | 737,522.0 | -1.64% |
| 2025-11-21 | $109.5 | $107.2 | $2.38 | 675,354.0 | +0.78% |
| 2025-11-20 | $107.8 | $105.8 | $2.01 | 499,115.0 | -0.16% |
| 2025-11-19 | $107.4 | $106.1 | $1.30 | 496,968.0 | -0.41% |
| 2025-11-18 | $108.1 | $106.5 | $1.64 | 549,829.0 | +0.37% |
| 2025-11-17 | $108.3 | $106.7 | $1.61 | 613,702.0 | -0.61% |
| 2025-11-14 | $109.0 | $106.6 | $2.42 | 624,222.0 | -0.04% |
| 2025-11-13 | $109.3 | $107.4 | $1.93 | 675,621.0 | -0.43% |
| 2025-11-12 | $110.3 | $107.9 | $2.44 | 696,604.0 | -1.04% |
Ingredion Inc 주식 (INGR) 연도별 가격 이력
이 심층 분석에서는 Ingredion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingredion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ingredion Inc 주식 (INGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $112.7 | $105.8 | $6.88 | 8,830,292.0 | +4.54% |
| 2025-11 | $115.2 | $102.3 | $12.94 | 14,219,047.0 | -6.82% |
| 2025-10 | $122.7 | $114.3 | $8.47 | 11,087,674.0 | -5.49% |
| 2025-09 | $130.4 | $120.1 | $10.37 | 12,477,177.0 | -5.74% |
| 2025-08 | $130.7 | $124.1 | $6.59 | 9,373,164.0 | -1.52% |
| 2025-07 | $138.4 | $128.7 | $9.75 | 9,834,003.0 | -3.01% |
| 2025-06 | $140.5 | $133.0 | $7.47 | 8,890,016.0 | -2.52% |
| 2025-05 | $141.8 | $130.7 | $11.10 | 9,610,841.0 | +4.74% |
| 2025-04 | $137.8 | $120.5 | $17.29 | 10,041,099.0 | -1.77% |
| 2025-03 | $139.8 | $127.7 | $12.13 | 13,744,733.0 | +3.52% |
| 2025-02 | $135.6 | $124.5 | $11.04 | 12,043,821.0 | -4.27% |
| 2025-01 | $138.6 | $130.2 | $8.38 | 9,620,910.0 | -0.81% |
Ingredion Inc 주식 (INGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $149.8 | $136.3 | $13.50 | 9,958,867.0 | -6.92% |
| 2024-11 | $155.4 | $133.2 | $22.25 | 10,840,823.0 | +10.98% |
| 2024-10 | $137.2 | $132.4 | $4.73 | 6,239,894.0 | -3.40% |
| 2024-09 | $138.4 | $133.1 | $5.32 | 7,043,701.0 | +2.32% |
| 2024-08 | $134.4 | $118.8 | $15.60 | 7,066,584.0 | +7.99% |
| 2024-07 | $125.3 | $111.5 | $13.73 | 7,940,565.0 | +8.43% |
| 2024-06 | $117.9 | $113.2 | $4.73 | 8,468,655.0 | -2.45% |
| 2024-05 | $122.2 | $112.8 | $9.43 | 7,929,393.0 | +2.61% |
| 2024-04 | $118.0 | $109.5 | $8.53 | 6,861,998.0 | -1.93% |
| 2024-03 | $118.8 | $114.2 | $4.68 | 8,877,008.0 | -0.66% |
| 2024-02 | $118.2 | $107.4 | $10.75 | 9,067,738.0 | +9.35% |
| 2024-01 | $110.7 | $106.0 | $4.67 | 7,003,586.0 | -0.88% |
Ingredion Inc 주식 (INGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $110.2 | $102.5 | $7.77 | 6,069,171.0 | +5.89% |
| 2023-11 | $105.0 | $91.60 | $13.38 | 6,854,260.0 | +9.52% |
| 2023-10 | $98.23 | $89.54 | $8.69 | 8,182,237.0 | -4.90% |
| 2023-09 | $103.7 | $97.31 | $6.36 | 8,234,943.0 | -4.38% |
| 2023-08 | $112.2 | $97.50 | $14.74 | 10,382,825.0 | -7.50% |
| 2023-07 | $111.7 | $105.6 | $6.12 | 5,766,886.0 | +5.01% |
| 2023-06 | $109.0 | $102.8 | $6.24 | 7,174,282.0 | +1.29% |
| 2023-05 | $113.5 | $104.3 | $9.20 | 9,124,642.0 | -1.48% |
| 2023-04 | $107.0 | $100.4 | $6.55 | 5,372,777.0 | +4.36% |
| 2023-03 | $102.6 | $94.23 | $8.37 | 7,509,737.0 | +2.34% |
| 2023-02 | $103.2 | $96.78 | $6.42 | 6,414,631.0 | -3.31% |
| 2023-01 | $105.2 | $96.33 | $8.91 | 5,669,101.0 | +4.97% |
1.09%
자본화:
|
볼륨(24시간):