Stockscreener 앱 받기
26.80
1.13%
0.30
시간 외 거래:
26.80
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $27.16 | $26.49 | $0.675 | 7,096,158.0 | +1.13% |
| 2025-10-03 | $26.82 | $26.24 | $0.585 | 6,663,564.0 | +0.91% |
| 2025-10-02 | $26.49 | $25.90 | $0.59 | 7,414,963.0 | -0.94% |
| 2025-10-01 | $27.96 | $26.43 | $1.53 | 8,501,610.0 | -5.02% |
| 2025-09-30 | $28.42 | $27.09 | $1.33 | 18,395,120.0 | +3.03% |
| 2025-09-29 | $27.13 | $26.25 | $0.875 | 4,754,586.0 | +2.81% |
| 2025-09-26 | $26.44 | $25.92 | $0.52 | 5,975,933.0 | +1.62% |
| 2025-09-25 | $26.25 | $25.78 | $0.4731 | 5,160,027.0 | -1.41% |
| 2025-09-24 | $26.41 | $25.98 | $0.435 | 5,143,640.0 | +0.84% |
| 2025-09-23 | $26.52 | $25.83 | $0.69 | 5,958,765.0 | +2.23% |
| 2025-09-22 | $25.80 | $25.47 | $0.3281 | 5,024,155.0 | -0.55% |
| 2025-09-19 | $26.07 | $25.34 | $0.725 | 17,671,368.0 | -1.42% |
| 2025-09-18 | $26.33 | $25.96 | $0.3682 | 3,255,391.0 | -0.91% |
| 2025-09-17 | $26.86 | $26.13 | $0.73 | 4,559,641.0 | -0.38% |
| 2025-09-16 | $26.55 | $25.99 | $0.555 | 4,324,030.0 | +0.27% |
| 2025-09-15 | $26.56 | $26.21 | $0.35 | 4,120,385.0 | -0.38% |
| 2025-09-12 | $26.70 | $25.93 | $0.765 | 3,316,291.0 | -1.16% |
| 2025-09-11 | $26.70 | $25.95 | $0.75 | 5,450,404.0 | +2.85% |
| 2025-09-10 | $26.50 | $25.76 | $0.74 | 4,614,581.0 | -2.37% |
| 2025-09-09 | $27.02 | $26.50 | $0.52 | 4,526,763.0 | -1.55% |
Interpublic Group Of Cos Inc 주식 (IPG) 연도별 가격 이력
이 심층 분석에서는 Interpublic Group Of Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interpublic Group Of Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $27.96 | $25.90 | $2.07 | 36,772,453.0 | -3.98% |
| 2025-09 | $28.42 | $25.34 | $3.08 | 124,272,048.0 | +3.99% |
| 2025-08 | $27.41 | $24.10 | $3.31 | 110,718,802.0 | +9.11% |
| 2025-07 | $27.03 | $24.00 | $3.04 | 162,989,134.0 | +0.49% |
| 2025-06 | $24.74 | $22.55 | $2.19 | 187,099,339.0 | +2.17% |
| 2025-05 | $26.20 | $23.63 | $2.57 | 129,498,715.0 | -4.62% |
| 2025-04 | $27.18 | $22.51 | $4.67 | 116,117,955.0 | -7.51% |
| 2025-03 | $29.61 | $25.85 | $3.76 | 193,801,219.0 | -0.88% |
| 2025-02 | $29.25 | $26.43 | $2.82 | 112,652,556.0 | -4.43% |
| 2025-01 | $29.52 | $26.30 | $3.22 | 86,334,584.0 | +2.32% |
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.05 | $27.58 | $5.47 | 147,195,167.0 | -9.80% |
| 2024-11 | $31.01 | $26.88 | $4.13 | 95,597,963.0 | +4.80% |
| 2024-10 | $32.21 | $29.28 | $2.93 | 88,953,792.0 | -7.05% |
| 2024-09 | $32.26 | $29.28 | $2.98 | 78,978,820.0 | -3.01% |
| 2024-08 | $32.73 | $29.14 | $3.59 | 58,961,412.0 | +1.37% |
| 2024-07 | $32.50 | $28.00 | $4.50 | 101,601,233.0 | +10.59% |
| 2024-06 | $31.56 | $28.78 | $2.78 | 80,196,863.0 | -7.27% |
| 2024-05 | $32.09 | $30.27 | $1.83 | 58,787,241.0 | +3.06% |
| 2024-04 | $32.71 | $30.06 | $2.65 | 74,443,291.0 | -6.71% |
| 2024-03 | $35.17 | $30.86 | $4.31 | 105,052,473.0 | +3.92% |
| 2024-02 | $33.32 | $30.60 | $2.72 | 86,504,025.0 | -4.82% |
| 2024-01 | $33.57 | $31.23 | $2.34 | 67,766,703.0 | +1.07% |
Interpublic Group Of Cos Inc 주식 (IPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.52 | $30.46 | $3.06 | 70,080,277.0 | +6.18% |
| 2023-11 | $30.90 | $27.84 | $3.06 | 59,332,886.0 | +8.24% |
| 2023-10 | $30.49 | $27.20 | $3.29 | 106,004,123.0 | -0.91% |
| 2023-09 | $33.24 | $28.27 | $4.98 | 72,759,050.0 | -12.11% |
| 2023-08 | $35.24 | $31.65 | $3.59 | 77,709,854.0 | -4.73% |
| 2023-07 | $40.91 | $31.38 | $9.53 | 121,913,781.0 | -11.28% |
| 2023-06 | $40.95 | $37.07 | $3.88 | 103,034,709.0 | +3.74% |
| 2023-05 | $39.08 | $33.38 | $5.70 | 109,977,209.0 | +4.09% |
| 2023-04 | $38.59 | $33.90 | $4.69 | 88,402,926.0 | -4.05% |
| 2023-03 | $37.30 | $32.61 | $4.70 | 89,048,599.0 | +4.78% |
| 2023-02 | $39.52 | $35.42 | $4.10 | 66,967,094.0 | -2.52% |
| 2023-01 | $36.97 | $33.53 | $3.44 | 57,973,437.0 | +9.46% |
0.36%
1.15%
자본화:
|
볼륨(24시간):