Stockscreener 앱 받기
31.02
1.91%
0.58
시간 외 거래:
31.00
-0.02
-0.06%
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $31.80 | $30.52 | $1.28 | 8,749.0 | +1.91% |
| 2025-11-25 | $37.28 | $30.44 | $6.84 | 14,166.0 | -7.20% |
| 2025-11-24 | $35.00 | $32.22 | $2.78 | 20,752.0 | -5.31% |
| 2025-11-21 | $34.96 | $32.50 | $2.46 | 17,858.0 | +5.45% |
| 2025-11-20 | $34.86 | $32.85 | $2.01 | 15,216.0 | -4.62% |
| 2025-11-19 | $35.00 | $31.43 | $3.57 | 19,391.0 | +3.39% |
| 2025-11-18 | $36.08 | $33.31 | $2.77 | 13,164.0 | -7.86% |
| 2025-11-17 | $36.18 | $34.24 | $1.94 | 16,219.0 | +5.58% |
| 2025-11-14 | $35.44 | $34.24 | $1.20 | 12,471.0 | +0.68% |
| 2025-11-13 | $36.72 | $34.01 | $2.71 | 15,619.0 | -8.70% |
| 2025-11-12 | $37.72 | $36.40 | $1.32 | 6,868.0 | +0.08% |
| 2025-11-11 | $37.69 | $35.75 | $1.94 | 10,113.0 | +0.92% |
| 2025-11-10 | $38.23 | $36.44 | $1.79 | 6,286.0 | +2.30% |
| 2025-11-07 | $36.40 | $35.52 | $0.88 | 5,939.0 | -0.66% |
| 2025-11-06 | $37.42 | $35.00 | $2.42 | 4,859.0 | +2.11% |
| 2025-11-05 | $37.15 | $34.51 | $2.64 | 6,037.0 | -1.39% |
| 2025-11-04 | $38.22 | $33.30 | $4.92 | 16,508.0 | -1.93% |
| 2025-11-03 | $37.91 | $35.22 | $2.69 | 8,429.0 | +0.44% |
| 2025-10-31 | $36.66 | $30.38 | $6.28 | 32,382.0 | +8.87% |
| 2025-10-30 | $39.23 | $33.56 | $5.67 | 15,409.0 | -7.79% |
| 2025-10-29 | $38.64 | $35.14 | $3.50 | 11,690.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $38.23 | $30.44 | $7.79 | 227,393.0 | -15.22% |
| 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% |
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% |
1.97%
0.81%
자본화:
|
볼륨(24시간):