Stockscreener 앱 받기
35.95
1.81%
-0.83
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $36.73 | $35.28 | $1.45 | 17,419.0 | -2.66% |
| 2026-09-24 | $37.58 | $35.67 | $1.91 | 48,895.0 | +1.24% |
| 2026-09-23 | $37.75 | $36.30 | $1.45 | 33,750.0 | -2.39% |
| 2026-09-22 | $38.14 | $36.89 | $1.25 | 68,175.0 | -2.16% |
| 2026-09-21 | $38.72 | $37.01 | $1.71 | 46,560.0 | +2.18% |
| 2026-09-18 | $38.28 | $37.15 | $1.13 | 27,799.0 | +0.98% |
| 2026-09-17 | $39.14 | $36.87 | $2.27 | 52,969.0 | -1.15% |
| 2026-09-16 | $37.47 | $35.91 | $1.56 | 72,106.0 | +3.78% |
| 2026-09-15 | $37.97 | $35.80 | $2.17 | 37,555.0 | -4.26% |
| 2026-09-14 | $38.50 | $36.86 | $1.64 | 57,633.0 | -0.53% |
| 2026-09-11 | $39.27 | $37.18 | $2.09 | 54,031.0 | -2.47% |
| 2026-09-10 | $39.50 | $37.01 | $2.49 | 97,309.0 | -0.27% |
| 2026-09-09 | $39.30 | $36.33 | $2.97 | 80,507.0 | +6.80% |
| 2026-09-08 | $36.79 | $35.82 | $0.97 | 92,872.0 | +0.44% |
| 2026-09-04 | $36.70 | $34.23 | $2.47 | 82,454.0 | +0.03% |
| 2026-09-03 | $36.84 | $34.58 | $2.26 | 122,230.0 | +3.67% |
| 2026-09-02 | $36.03 | $33.95 | $2.08 | 166,464.0 | +0.75% |
| 2026-09-01 | $36.68 | $34.50 | $2.18 | 98,201.0 | -2.31% |
| 2026-08-31 | $36.65 | $32.80 | $3.85 | 135,445.0 | +0.11% |
| 2026-08-28 | $35.95 | $33.12 | $2.83 | 389,222.0 | +1.29% |
| 2026-08-27 | $35.71 | $33.30 | $2.41 | 114,322.0 | +1.98% |
| 2026-08-26 | $35.10 | $33.00 | $2.10 | 94,783.0 | -0.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $39.50 | $33.95 | $5.55 | 1,256,929.0 | +1.02% |
| 2026-08 | $37.60 | $27.79 | $9.81 | 2,287,699.0 | +24.61% |
| 2026-07 | $50.95 | $26.30 | $24.65 | 2,359,566.0 | -40.77% |
| 2026-06 | $52.00 | $30.93 | $21.07 | 1,823,736.0 | +23.89% |
| 2026-05 | $42.60 | $35.80 | $6.80 | 908,728.0 | -7.03% |
| 2026-04 | $43.84 | $30.90 | $12.94 | 755,358.0 | +7.31% |
| 2026-03 | $39.23 | $30.45 | $8.78 | 235,304.0 | +29.38% |
| 2026-02 | $33.44 | $25.52 | $7.92 | 203,647.0 | -2.34% |
| 2026-01 | $32.58 | $24.96 | $7.62 | 390,489.0 | +8.31% |
Intergroup Corp 주식 (INTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.28 | $24.99 | $8.29 | 288,222.0 | -8.61% |
| 2025-11 | $38.23 | $29.96 | $8.27 | 220,160.0 | -18.12% |
| 2025-10 | $42.50 | $18.84 | $23.66 | 330,334.0 | +81.50% |
| 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% |
3.00%
0.87%
자본화:
|
볼륨(24시간):