Stockscreener 앱 받기
182.70
0.36%
0.65
Itt Inc 주식 (ITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-02 | $175.1 | $172.7 | $2.38 | 1,085,070.0 | +0.40% |
| 2025-12-31 | $177.1 | $172.9 | $4.22 | 880,181.0 | -1.79% |
| 2025-12-30 | $177.5 | $175.9 | $1.53 | 713,916.0 | -0.42% |
| 2025-12-29 | $178.5 | $177.3 | $1.17 | 1,980,711.0 | -0.26% |
| 2025-12-26 | $178.5 | $177.2 | $1.28 | 331,277.0 | +0.09% |
| 2025-12-24 | $179.1 | $177.1 | $1.94 | 321,357.0 | +0.15% |
| 2025-12-23 | $177.8 | $175.1 | $2.68 | 558,396.0 | +0.08% |
| 2025-12-22 | $178.0 | $175.7 | $2.34 | 1,014,513.0 | +0.47% |
| 2025-12-19 | $176.6 | $172.8 | $3.81 | 1,461,482.0 | +1.65% |
| 2025-12-18 | $175.2 | $171.7 | $3.49 | 569,366.0 | +0.91% |
| 2025-12-17 | $176.5 | $171.6 | $4.88 | 731,741.0 | -1.70% |
| 2025-12-16 | $176.3 | $173.0 | $3.29 | 915,309.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $183.6 | $172.7 | $10.88 | 6,968,733.0 | +5.30% |
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% |
0.62%
0.86%
자본화:
|
볼륨(24시간):