Stockscreener 앱 받기
119.55
1.72%
-2.09
시간 외 거래:
119.92
0.37
+0.31%
Ingredion Inc 주식 (INGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $122.0 | $119.5 | $2.50 | 459,123.0 | -1.72% |
| 2025-10-08 | $121.7 | $119.6 | $2.10 | 436,140.0 | +0.88% |
| 2025-10-07 | $121.2 | $119.4 | $1.81 | 564,097.0 | +0.29% |
| 2025-10-06 | $121.0 | $119.9 | $1.05 | 510,292.0 | -0.53% |
| 2025-10-03 | $121.5 | $119.3 | $2.24 | 553,854.0 | +1.06% |
| 2025-10-02 | $121.6 | $119.4 | $2.15 | 598,401.0 | -1.68% |
| 2025-10-01 | $122.3 | $120.8 | $1.48 | 663,368.0 | -0.38% |
| 2025-09-30 | $122.5 | $120.6 | $1.86 | 585,653.0 | +0.81% |
| 2025-09-29 | $121.4 | $120.1 | $1.35 | 684,651.0 | +0.07% |
| 2025-09-26 | $122.3 | $121.0 | $1.30 | 534,744.0 | +0.02% |
| 2025-09-25 | $123.2 | $120.5 | $2.74 | 662,738.0 | -0.94% |
| 2025-09-24 | $123.0 | $121.7 | $1.38 | 594,938.0 | +0.05% |
| 2025-09-23 | $123.5 | $122.0 | $1.49 | 805,634.0 | +0.01% |
| 2025-09-22 | $123.1 | $121.4 | $1.72 | 746,021.0 | -0.41% |
| 2025-09-19 | $124.4 | $122.3 | $2.09 | 1,308,235.0 | -1.17% |
| 2025-09-18 | $124.7 | $123.8 | $0.98 | 550,857.0 | +0.09% |
| 2025-09-17 | $127.5 | $123.5 | $4.03 | 825,487.0 | -1.42% |
| 2025-09-16 | $126.0 | $123.4 | $2.69 | 597,573.0 | +1.66% |
| 2025-09-15 | $126.1 | $123.6 | $2.51 | 542,770.0 | -1.94% |
| 2025-09-12 | $127.2 | $125.6 | $1.59 | 330,125.0 | -0.60% |
| 2025-09-11 | $127.0 | $125.5 | $1.45 | 448,328.0 | +0.74% |
| 2025-09-10 | $126.8 | $125.2 | $1.68 | 415,772.0 | -0.88% |
| 2025-09-09 | $128.6 | $127.1 | $1.57 | 335,468.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $122.3 | $119.3 | $2.98 | 4,244,398.0 | -2.10% |
| 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% |
1.97%
0.87%
자본화:
|
볼륨(24시간):