Stockscreener 앱 받기
105.80
0.86%
-0.9582
Ingredion Inc 주식 (INGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $107.5 | $105.3 | $2.17 | 295,554.0 | -0.85% |
| 2026-05-12 | $107.6 | $105.9 | $1.70 | 765,691.0 | +0.53% |
| 2026-05-11 | $107.6 | $105.2 | $2.40 | 767,546.0 | -1.11% |
| 2026-05-08 | $109.1 | $107.0 | $2.07 | 700,997.0 | +0.03% |
| 2026-05-07 | $108.2 | $105.5 | $2.61 | 657,302.0 | +0.93% |
| 2026-05-06 | $108.5 | $104.4 | $4.09 | 1,083,118.0 | -0.71% |
| 2026-05-05 | $108.5 | $100.7 | $7.79 | 2,263,063.0 | +0.23% |
| 2026-05-04 | $110.7 | $106.2 | $4.49 | 1,579,046.0 | -3.21% |
| 2026-05-01 | $113.0 | $110.2 | $2.78 | 633,476.0 | -1.17% |
| 2026-04-30 | $113.2 | $111.1 | $2.09 | 615,775.0 | +0.03% |
| 2026-04-29 | $113.6 | $111.7 | $1.89 | 387,804.0 | -1.15% |
| 2026-04-28 | $114.0 | $112.3 | $1.66 | 339,449.0 | +0.00% |
| 2026-04-27 | $113.8 | $112.7 | $1.09 | 400,938.0 | +0.28% |
| 2026-04-24 | $114.1 | $111.2 | $2.90 | 496,851.0 | -0.18% |
| 2026-04-23 | $114.5 | $112.9 | $1.62 | 709,332.0 | +0.24% |
| 2026-04-22 | $116.0 | $112.5 | $3.51 | 611,588.0 | -0.51% |
| 2026-04-21 | $115.0 | $112.9 | $2.13 | 386,854.0 | -0.88% |
| 2026-04-20 | $116.1 | $114.2 | $1.92 | 479,230.0 | -0.90% |
| 2026-04-17 | $115.8 | $113.5 | $2.35 | 489,475.0 | +1.25% |
| 2026-04-16 | $114.7 | $112.8 | $1.95 | 541,915.0 | +1.00% |
| 2026-04-15 | $113.4 | $111.4 | $1.98 | 457,218.0 | -0.29% |
| 2026-04-14 | $113.8 | $112.7 | $1.11 | 381,204.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $113.0 | $100.7 | $12.29 | 8,745,793.0 | -5.27% |
| 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% |
0.74%
0.63%
자본화:
|
볼륨(24시간):