Stockscreener 앱 받기
33.03
0.15%
-0.05
시간 외 거래:
33.21
0.18
+0.54%
International Paper Co 주식 (IP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $33.41 | $32.72 | $0.69 | 4,916,839.0 | -0.15% |
| 2026-05-07 | $34.12 | $33.02 | $1.09 | 6,358,994.0 | -1.31% |
| 2026-05-06 | $33.77 | $32.61 | $1.16 | 9,517,196.0 | +5.21% |
| 2026-05-05 | $32.24 | $31.16 | $1.08 | 7,689,951.0 | +2.12% |
| 2026-05-04 | $33.10 | $31.12 | $1.98 | 7,543,646.0 | -1.76% |
| 2026-05-01 | $32.12 | $30.17 | $1.95 | 13,278,292.0 | +4.40% |
| 2026-04-30 | $32.00 | $29.45 | $2.55 | 18,107,630.0 | -9.41% |
| 2026-04-29 | $34.12 | $33.30 | $0.825 | 7,944,410.0 | -1.29% |
| 2026-04-28 | $34.25 | $30.70 | $3.55 | 8,239,421.0 | +4.20% |
| 2026-04-27 | $33.28 | $32.13 | $1.15 | 9,654,456.0 | +0.00% |
| 2026-04-24 | $33.59 | $32.53 | $1.06 | 7,837,138.0 | -2.65% |
| 2026-04-23 | $34.08 | $33.32 | $0.755 | 10,060,793.0 | +0.63% |
| 2026-04-22 | $35.93 | $32.92 | $3.01 | 8,042,165.0 | -5.95% |
| 2026-04-21 | $37.20 | $35.24 | $1.96 | 4,260,364.0 | -3.93% |
| 2026-04-20 | $37.56 | $36.76 | $0.805 | 6,228,759.0 | -0.65% |
| 2026-04-17 | $38.06 | $36.66 | $1.41 | 6,011,983.0 | +2.60% |
| 2026-04-16 | $36.84 | $36.16 | $0.68 | 5,691,449.0 | -0.88% |
| 2026-04-15 | $36.87 | $36.25 | $0.62 | 3,628,125.0 | -0.08% |
| 2026-04-14 | $37.05 | $36.35 | $0.70 | 4,636,120.0 | -0.30% |
| 2026-04-13 | $36.70 | $35.62 | $1.09 | 6,370,061.0 | +0.41% |
| 2026-04-10 | $37.34 | $36.43 | $0.91 | 4,255,450.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.12 | $30.17 | $3.95 | 54,221,757.0 | +8.58% |
| 2026-04 | $38.06 | $29.45 | $8.61 | 154,152,527.0 | -14.79% |
| 2026-03 | $43.06 | $33.57 | $9.49 | 145,836,993.0 | -18.03% |
| 2026-02 | $50.25 | $39.59 | $10.66 | 145,340,304.0 | +8.01% |
| 2026-01 | $43.84 | $37.45 | $6.39 | 148,970,613.0 | +2.36% |
International Paper Co 주식 (IP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.93 | $37.40 | $2.53 | 91,534,067.0 | +0.63% |
| 2025-11 | $39.70 | $35.56 | $4.14 | 97,606,572.0 | +2.17% |
| 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% |
0.03%
0.19%
자본화:
|
볼륨(24시간):