Stockscreener 앱 받기
126.39
1.18%
-1.51
Ingredion Inc 주식 (INGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $127.3 | $125.7 | $1.62 | 324,620.0 | -1.18% |
| 2025-08-13 | $127.9 | $126.4 | $1.55 | 299,254.0 | +0.83% |
| 2025-08-12 | $127.2 | $125.5 | $1.66 | 392,045.0 | +0.63% |
| 2025-08-11 | $126.9 | $125.3 | $1.58 | 302,017.0 | -0.14% |
| 2025-08-08 | $127.0 | $125.8 | $1.23 | 345,997.0 | -0.02% |
| 2025-08-07 | $126.4 | $124.1 | $2.30 | 316,917.0 | +0.87% |
| 2025-08-06 | $127.0 | $124.8 | $2.27 | 549,162.0 | -0.89% |
| 2025-08-05 | $128.0 | $126.0 | $2.09 | 684,874.0 | -0.24% |
| 2025-08-04 | $128.6 | $126.3 | $2.27 | 700,810.0 | +0.18% |
| 2025-08-01 | $130.7 | $125.8 | $4.82 | 959,566.0 | -3.93% |
| 2025-07-31 | $132.9 | $131.0 | $1.91 | 683,784.0 | -0.43% |
| 2025-07-30 | $134.8 | $131.9 | $2.89 | 462,966.0 | -0.15% |
| 2025-07-29 | $132.8 | $131.7 | $1.20 | 279,897.0 | +0.55% |
| 2025-07-28 | $133.2 | $131.5 | $1.70 | 345,757.0 | -1.12% |
| 2025-07-25 | $133.2 | $131.8 | $1.45 | 309,144.0 | +0.25% |
| 2025-07-24 | $134.8 | $132.7 | $2.06 | 376,944.0 | -1.04% |
| 2025-07-23 | $134.8 | $133.9 | $0.935 | 218,387.0 | +0.05% |
| 2025-07-22 | $134.7 | $132.9 | $1.77 | 420,047.0 | +0.75% |
| 2025-07-21 | $134.3 | $132.7 | $1.61 | 567,587.0 | -0.06% |
| 2025-07-18 | $135.1 | $132.4 | $2.74 | 475,069.0 | -1.04% |
| 2025-07-17 | $135.9 | $128.7 | $7.25 | 1,233,081.0 | -0.61% |
| 2025-07-16 | $135.6 | $133.7 | $1.91 | 426,325.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $130.7 | $124.1 | $6.59 | 5,199,882.0 | -3.92% |
| 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% |
0.43%
1.06%
자본화:
|
볼륨(24시간):