Stockscreener 앱 받기
23.20
14.92%
2.89
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $24.11 | $21.00 | $3.11 | 4,805.0 | +16.45% |
| 2025-10-09 | $21.00 | $20.31 | $0.69 | 1,126.0 | +1.55% |
| 2025-10-08 | $20.03 | $19.29 | $0.7364 | 1,670.0 | +0.10% |
| 2025-10-03 | $20.66 | $18.84 | $1.83 | 3,266.0 | +1.68% |
| 2025-10-02 | $20.43 | $19.26 | $1.17 | 7,560.0 | -2.53% |
| 2025-09-30 | $20.16 | $16.88 | $3.28 | 9,129.0 | +7.52% |
| 2025-09-29 | $19.45 | $18.01 | $1.44 | 2,626.0 | +1.79% |
| 2025-09-26 | $18.89 | $18.30 | $0.5939 | 3,187.0 | +2.33% |
| 2025-09-25 | $18.05 | $17.45 | $0.60 | 2,481.0 | -0.28% |
| 2025-09-24 | $18.65 | $18.01 | $0.64 | 2,737.0 | +0.85% |
| 2025-09-23 | $18.84 | $17.90 | $0.94 | 2,028.0 | -2.45% |
| 2025-09-22 | $19.44 | $17.64 | $1.80 | 10,026.0 | -2.91% |
| 2025-09-19 | $20.00 | $18.05 | $1.95 | 13,973.0 | -3.14% |
| 2025-09-18 | $19.60 | $19.14 | $0.455 | 613.0 | +1.26% |
| 2025-09-17 | $19.27 | $18.80 | $0.47 | 790.0 | -2.43% |
| 2025-09-16 | $20.50 | $19.75 | $0.75 | 986.0 | +0.20% |
| 2025-09-15 | $19.88 | $19.71 | $0.17 | 1,233.0 | -1.15% |
| 2025-09-12 | $19.97 | $19.94 | $0.03 | 456.0 | +4.40% |
| 2025-09-11 | $19.77 | $18.27 | $1.50 | 1,758.0 | +0.26% |
| 2025-09-10 | $20.87 | $18.83 | $2.04 | 1,036.0 | +0.21% |
Intergroup Corp 주식 (INTG) 연도별 가격 이력
이 심층 분석에서는 Intergroup Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intergroup Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intergroup Corp 주식 (INTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.11 | $18.84 | $5.27 | 18,427.0 | +17.31% |
| 2025-09 | $20.87 | $16.42 | $4.45 | 67,138.0 | +21.37% |
| 2025-08 | $16.78 | $10.80 | $5.98 | 84,795.0 | +41.36% |
| 2025-07 | $14.00 | $9.57 | $4.43 | 61,095.0 | +1.73% |
| 2025-06 | $15.96 | $10.18 | $5.78 | 134,774.0 | -1.31% |
| 2025-05 | $14.00 | $11.45 | $2.55 | 28,023.0 | -8.57% |
| 2025-04 | $14.13 | $11.16 | $2.97 | 59,183.0 | +5.61% |
| 2025-03 | $13.38 | $11.03 | $2.35 | 59,780.0 | -3.04% |
| 2025-02 | $14.46 | $12.08 | $2.38 | 26,067.0 | -10.39% |
| 2025-01 | $14.50 | $11.75 | $2.75 | 92,117.0 | -2.24% |
Intergroup Corp 주식 (INTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.70 | $1.47 | 55,763.0 | +2.90% |
| 2024-11 | $15.00 | $13.10 | $1.90 | 85,245.0 | -4.03% |
| 2024-10 | $16.68 | $13.65 | $3.03 | 175,132.0 | -6.87% |
| 2024-09 | $19.24 | $13.92 | $5.32 | 219,029.0 | -12.77% |
| 2024-08 | $20.50 | $16.75 | $3.75 | 240,711.0 | -11.94% |
| 2024-07 | $22.84 | $19.84 | $3.00 | 141,193.0 | -5.28% |
| 2024-06 | $22.79 | $19.55 | $3.24 | 165,279.0 | -4.16% |
| 2024-05 | $24.66 | $19.75 | $4.91 | 214,575.0 | +7.32% |
| 2024-04 | $25.08 | $19.12 | $5.96 | 165,636.0 | -8.11% |
| 2024-03 | $25.30 | $19.70 | $5.60 | 81,750.0 | -4.06% |
| 2024-02 | $24.46 | $20.06 | $4.40 | 32,283.0 | +0.00% |
| 2024-01 | $26.68 | $18.02 | $8.66 | 68,591.0 | +19.08% |
Intergroup Corp 주식 (INTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.17 | $16.27 | $7.90 | 40,803.0 | -10.02% |
| 2023-11 | $28.93 | $21.84 | $7.09 | 46,297.0 | -19.44% |
| 2023-10 | $31.41 | $27.00 | $4.41 | 62,238.0 | -11.18% |
| 2023-09 | $34.72 | $30.00 | $4.72 | 23,331.0 | -10.24% |
| 2023-08 | $36.50 | $33.70 | $2.80 | 8,430.0 | -2.86% |
| 2023-07 | $38.73 | $34.95 | $3.78 | 5,881.0 | -1.91% |
| 2023-06 | $37.27 | $34.03 | $3.24 | 9,754.0 | +0.22% |
| 2023-05 | $38.32 | $30.18 | $8.14 | 17,513.0 | -12.10% |
| 2023-04 | $43.67 | $37.02 | $6.66 | 9,207.0 | -11.18% |
| 2023-03 | $46.24 | $39.97 | $6.27 | 5,075.0 | +7.27% |
| 2023-02 | $47.89 | $42.02 | $5.87 | 3,538.0 | -1.39% |
| 2023-01 | $48.47 | $40.77 | $7.70 | 13,409.0 | -8.53% |
4.00%
자본화:
|
볼륨(24시간):