Stockscreener 앱 받기
35.60
2.17%
-0.79
시간 외 거래:
35.78
0.18
+0.51%
International Paper Co 주식 (IP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $36.83 | $35.56 | $1.27 | 4,365,253.0 | -2.17% |
| 2025-11-19 | $37.10 | $35.98 | $1.12 | 4,072,417.0 | -1.25% |
| 2025-11-18 | $37.55 | $36.51 | $1.05 | 5,336,407.0 | +0.44% |
| 2025-11-17 | $37.28 | $36.60 | $0.68 | 4,239,095.0 | -1.77% |
| 2025-11-14 | $37.39 | $36.63 | $0.76 | 3,701,847.0 | -1.43% |
| 2025-11-13 | $38.98 | $37.77 | $1.20 | 4,019,624.0 | -0.73% |
| 2025-11-12 | $39.06 | $38.14 | $0.92 | 4,443,700.0 | -0.86% |
| 2025-11-11 | $38.72 | $38.02 | $0.705 | 4,024,285.0 | +1.50% |
| 2025-11-10 | $38.16 | $37.03 | $1.13 | 5,065,482.0 | -0.45% |
| 2025-11-07 | $38.18 | $36.37 | $1.81 | 6,324,128.0 | +4.27% |
| 2025-11-06 | $36.60 | $35.79 | $0.81 | 5,051,391.0 | +0.61% |
| 2025-11-05 | $36.67 | $35.86 | $0.81 | 7,424,586.0 | -0.66% |
| 2025-11-04 | $36.85 | $36.30 | $0.555 | 7,129,638.0 | -1.00% |
| 2025-11-03 | $38.37 | $36.68 | $1.69 | 8,035,615.0 | -4.43% |
| 2025-10-31 | $39.49 | $37.70 | $1.79 | 10,403,879.0 | +0.03% |
| 2025-10-30 | $43.03 | $37.75 | $5.28 | 16,286,320.0 | -12.66% |
| 2025-10-29 | $46.56 | $44.06 | $2.50 | 7,332,819.0 | -6.15% |
| 2025-10-28 | $48.19 | $47.01 | $1.18 | 4,434,477.0 | -2.20% |
| 2025-10-27 | $49.00 | $48.09 | $0.91 | 3,734,142.0 | -1.39% |
| 2025-10-24 | $49.69 | $48.54 | $1.15 | 3,861,516.0 | -0.47% |
| 2025-10-23 | $49.30 | $46.94 | $2.36 | 4,570,554.0 | +2.40% |
| 2025-10-22 | $48.57 | $47.41 | $1.16 | 2,571,424.0 | +0.57% |
International Paper Co 주식 (IP) 연도별 가격 이력
이 심층 분석에서는 International Paper Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Paper Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Paper Co 주식 (IP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $39.06 | $35.56 | $3.50 | 77,598,721.0 | -7.87% |
| 2025-10 | $49.69 | $37.70 | $11.98 | 114,085,516.0 | -16.72% |
| 2025-09 | $49.57 | $45.05 | $4.52 | 79,394,734.0 | -6.60% |
| 2025-08 | $49.73 | $44.92 | $4.81 | 86,939,289.0 | +6.29% |
| 2025-07 | $56.13 | $46.64 | $9.49 | 101,424,155.0 | -0.19% |
| 2025-06 | $48.46 | $44.75 | $3.71 | 73,114,054.0 | -2.05% |
| 2025-05 | $50.73 | $43.50 | $7.23 | 102,086,047.0 | +4.66% |
| 2025-04 | $54.88 | $43.27 | $11.61 | 101,698,962.0 | -14.38% |
| 2025-03 | $57.07 | $48.62 | $8.45 | 133,901,375.0 | -5.32% |
| 2025-02 | $57.55 | $52.23 | $5.31 | 247,901,437.0 | +1.29% |
| 2025-01 | $60.15 | $52.68 | $7.47 | 141,612,938.0 | +3.36% |
International Paper Co 주식 (IP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.90 | $53.05 | $5.85 | 57,611,860.0 | -8.81% |
| 2024-11 | $60.36 | $54.70 | $5.66 | 95,502,712.0 | +5.92% |
| 2024-10 | $56.26 | $45.73 | $10.53 | 107,598,680.0 | +13.69% |
| 2024-09 | $50.68 | $46.32 | $4.36 | 68,838,155.0 | +0.89% |
| 2024-08 | $49.24 | $43.72 | $5.52 | 81,680,328.0 | +4.17% |
| 2024-07 | $47.30 | $42.26 | $5.04 | 127,419,940.0 | +7.72% |
| 2024-06 | $47.40 | $41.50 | $5.90 | 125,410,675.0 | -4.30% |
| 2024-05 | $46.09 | $34.54 | $11.55 | 164,178,127.0 | +29.05% |
| 2024-04 | $39.69 | $33.16 | $6.53 | 138,916,676.0 | -10.46% |
| 2024-03 | $41.28 | $34.90 | $6.38 | 124,495,890.0 | +10.35% |
| 2024-02 | $37.19 | $32.70 | $4.49 | 87,106,028.0 | -1.31% |
| 2024-01 | $38.15 | $35.40 | $2.75 | 63,604,333.0 | -0.89% |
International Paper Co 주식 (IP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.21 | $35.71 | $2.50 | 58,508,097.0 | -2.14% |
| 2023-11 | $37.02 | $31.77 | $5.26 | 69,998,701.0 | +9.52% |
| 2023-10 | $35.86 | $32.32 | $3.54 | 64,994,258.0 | -4.91% |
| 2023-09 | $35.85 | $33.30 | $2.55 | 59,871,578.0 | +1.58% |
| 2023-08 | $37.20 | $33.57 | $3.63 | 55,796,724.0 | -3.16% |
| 2023-07 | $36.26 | $30.78 | $5.48 | 69,666,432.0 | +13.36% |
| 2023-06 | $32.40 | $29.00 | $3.39 | 75,656,795.0 | +8.05% |
| 2023-05 | $33.80 | $29.41 | $4.39 | 67,118,207.0 | -11.08% |
| 2023-04 | $37.03 | $32.40 | $4.63 | 50,827,389.0 | -8.18% |
| 2023-03 | $38.00 | $33.42 | $4.58 | 71,206,933.0 | -0.91% |
| 2023-02 | $41.87 | $35.81 | $6.05 | 61,066,743.0 | -12.98% |
| 2023-01 | $41.89 | $34.71 | $7.18 | 66,611,763.0 | +20.76% |
0.71%
0.71%
자본화:
|
볼륨(24시간):