Stockscreener 앱 받기
184.54
1.29%
2.2385
Itt Inc 주식 (ITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $185.3 | $181.3 | $3.95 | 103,203.0 | +1.30% |
| 2026-01-30 | $185.1 | $181.2 | $3.89 | 837,176.0 | -1.32% |
| 2026-01-29 | $184.8 | $180.7 | $4.05 | 620,368.0 | +2.20% |
| 2026-01-28 | $182.9 | $178.1 | $4.87 | 1,145,298.0 | -1.21% |
| 2026-01-27 | $185.3 | $182.8 | $2.51 | 412,339.0 | -0.57% |
| 2026-01-26 | $185.8 | $183.2 | $2.58 | 652,323.0 | +0.47% |
| 2026-01-23 | $184.4 | $181.2 | $3.21 | 483,229.0 | -0.59% |
| 2026-01-22 | $187.7 | $183.8 | $3.90 | 874,331.0 | -0.74% |
| 2026-01-21 | $186.9 | $180.9 | $6.09 | 664,226.0 | +3.24% |
| 2026-01-20 | $182.8 | $178.5 | $4.29 | 609,594.0 | -2.11% |
| 2026-01-16 | $184.5 | $181.9 | $2.57 | 610,266.0 | +0.31% |
| 2026-01-15 | $185.0 | $182.5 | $2.48 | 769,513.0 | +1.17% |
| 2026-01-14 | $184.5 | $180.3 | $4.25 | 569,037.0 | -1.78% |
| 2026-01-13 | $184.4 | $181.3 | $3.06 | 476,669.0 | +0.85% |
| 2026-01-12 | $183.3 | $180.9 | $2.36 | 469,749.0 | +0.36% |
| 2026-01-09 | $183.6 | $180.8 | $2.79 | 498,273.0 | +1.03% |
| 2026-01-08 | $180.7 | $176.1 | $4.61 | 770,955.0 | +1.29% |
| 2026-01-07 | $180.8 | $175.6 | $5.21 | 660,875.0 | -1.16% |
| 2026-01-06 | $180.4 | $173.0 | $7.40 | 2,115,551.0 | +0.32% |
| 2026-01-05 | $180.4 | $174.8 | $5.57 | 898,511.0 | +2.98% |
Itt Inc 주식 (ITT) 연도별 가격 이력
이 심층 분석에서는 Itt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Itt Inc 주식 (ITT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $185.3 | $181.3 | $3.95 | 103,203.0 | +1.30% |
| 2026-01 | $187.7 | $172.7 | $14.93 | 15,223,353.0 | +5.07% |
Itt Inc 주식 (ITT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $185.5 | $167.0 | $18.57 | 25,204,307.0 | -4.06% |
| 2025-11 | $193.8 | $176.5 | $17.35 | 9,512,278.0 | -0.49% |
| 2025-10 | $197.1 | $168.5 | $28.58 | 10,804,814.0 | +3.53% |
| 2025-09 | $185.6 | $167.2 | $18.35 | 8,976,737.0 | +5.00% |
| 2025-08 | $174.7 | $163.3 | $11.43 | 6,980,220.0 | +0.17% |
| 2025-07 | $170.2 | $154.3 | $15.87 | 8,786,562.0 | +8.37% |
| 2025-06 | $158.9 | $147.6 | $11.31 | 8,393,630.0 | +4.18% |
| 2025-05 | $154.3 | $133.4 | $20.94 | 11,570,629.0 | +9.87% |
| 2025-04 | $139.3 | $105.6 | $33.69 | 18,314,699.0 | +6.09% |
| 2025-03 | $142.7 | $125.4 | $17.29 | 11,555,540.0 | -8.55% |
| 2025-02 | $150.6 | $138.5 | $12.04 | 8,667,035.0 | -6.48% |
| 2025-01 | $154.7 | $137.3 | $17.40 | 6,402,366.0 | +5.70% |
Itt Inc 주식 (ITT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $158.4 | $139.6 | $18.75 | 5,780,640.0 | -9.04% |
| 2024-11 | $161.1 | $139.9 | $21.19 | 6,859,534.0 | +11.42% |
| 2024-10 | $154.0 | $140.1 | $13.94 | 9,310,252.0 | -6.28% |
| 2024-09 | $152.2 | $127.6 | $24.61 | 6,839,212.0 | +7.39% |
| 2024-08 | $149.7 | $121.0 | $28.64 | 7,932,736.0 | -1.58% |
| 2024-07 | $144.4 | $125.1 | $19.30 | 8,325,122.0 | +9.51% |
| 2024-06 | $134.1 | $125.2 | $8.92 | 6,943,472.0 | -2.78% |
| 2024-05 | $140.2 | $122.1 | $18.06 | 11,062,628.0 | +2.74% |
| 2024-04 | $136.3 | $124.2 | $12.19 | 7,564,193.0 | -4.92% |
| 2024-03 | $138.3 | $125.2 | $13.13 | 7,012,775.0 | +7.84% |
| 2024-02 | $127.1 | $118.6 | $8.55 | 8,199,138.0 | +4.44% |
| 2024-01 | $123.7 | $113.7 | $9.95 | 6,452,151.0 | +1.22% |
1.07%
자본화:
|
볼륨(24시간):