Stockscreener 앱 받기
95.70
1.52%
-1.48
시간 외 거래:
95.70
Ingredion Inc 주식 (INGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $97.40 | $95.44 | $1.96 | 734,213.0 | -1.52% |
| 2026-10-22 | $97.67 | $95.62 | $2.05 | 1,110,237.0 | +1.57% |
| 2026-10-21 | $96.83 | $95.11 | $1.72 | 544,134.0 | -1.18% |
| 2026-10-20 | $97.93 | $96.36 | $1.57 | 527,036.0 | +0.57% |
| 2026-10-19 | $97.60 | $96.03 | $1.57 | 471,238.0 | -1.70% |
| 2026-10-16 | $99.29 | $97.47 | $1.82 | 559,524.0 | +0.68% |
| 2026-10-15 | $99.69 | $97.12 | $2.57 | 425,035.0 | -0.05% |
| 2026-10-14 | $97.84 | $95.82 | $2.02 | 490,389.0 | +0.06% |
| 2026-10-13 | $97.42 | $95.95 | $1.47 | 536,090.0 | +1.08% |
| 2026-10-12 | $96.61 | $95.30 | $1.31 | 504,455.0 | +1.19% |
| 2026-10-09 | $95.59 | $93.72 | $1.87 | 629,047.0 | -0.02% |
| 2026-10-08 | $95.48 | $94.06 | $1.42 | 937,388.0 | +0.91% |
| 2026-10-07 | $97.09 | $94.08 | $3.02 | 736,581.0 | -2.58% |
| 2026-10-06 | $97.83 | $96.50 | $1.33 | 568,577.0 | -0.10% |
| 2026-10-05 | $97.36 | $94.30 | $3.06 | 1,028,831.0 | +1.59% |
| 2026-10-02 | $96.55 | $95.08 | $1.47 | 733,867.0 | +0.44% |
| 2026-10-01 | $95.81 | $93.97 | $1.84 | 678,390.0 | -0.94% |
| 2026-09-30 | $97.06 | $95.62 | $1.44 | 626,124.0 | -0.67% |
| 2026-09-29 | $96.58 | $95.77 | $0.81 | 716,973.0 | +0.01% |
| 2026-09-28 | $97.42 | $95.57 | $1.85 | 753,305.0 | -0.28% |
| 2026-09-25 | $96.94 | $95.84 | $1.10 | 758,131.0 | +0.24% |
| 2026-09-24 | $97.62 | $96.16 | $1.46 | 406,570.0 | -0.34% |
| 2026-09-23 | $100.0 | $96.65 | $3.35 | 488,808.0 | -1.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $99.69 | $93.72 | $5.97 | 11,215,032.0 | -0.11% |
| 2026-09 | $105.0 | $95.57 | $9.40 | 13,611,265.0 | -7.39% |
| 2026-08 | $108.1 | $99.48 | $8.58 | 13,344,756.0 | +3.99% |
| 2026-07 | $104.3 | $94.55 | $9.75 | 14,641,859.0 | +5.05% |
| 2026-06 | $104.5 | $94.44 | $10.09 | 23,254,873.0 | -6.63% |
| 2026-05 | $113.0 | $98.29 | $14.71 | 18,582,025.0 | -9.22% |
| 2026-04 | $116.5 | $110.6 | $5.84 | 10,168,095.0 | -0.82% |
| 2026-03 | $117.9 | $108.2 | $9.67 | 15,423,668.0 | -4.09% |
| 2026-02 | $123.5 | $113.5 | $9.97 | 15,265,930.0 | -0.54% |
| 2026-01 | $118.3 | $108.2 | $10.14 | 10,446,830.0 | +7.11% |
Ingredion Inc 주식 (INGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.9 | $105.8 | $8.07 | 15,783,296.0 | +3.39% |
| 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% |
2.49%
0.14%
자본화:
|
볼륨(24시간):