Stockscreener 앱 받기
146.98
0.95%
1.39
시간 외 거래:
146.98
Intercontinental Exchange Inc 주식 (ICE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $147.3 | $145.5 | $1.75 | 3,134,829.0 | +0.95% |
| 2025-11-03 | $146.2 | $143.2 | $3.04 | 4,427,617.0 | -0.48% |
| 2025-10-31 | $149.0 | $145.0 | $3.99 | 6,981,293.0 | -1.50% |
| 2025-10-30 | $152.2 | $146.0 | $6.17 | 7,125,423.0 | -1.39% |
| 2025-10-29 | $156.1 | $150.0 | $6.13 | 7,527,130.0 | -4.23% |
| 2025-10-28 | $160.1 | $157.2 | $2.93 | 3,322,009.0 | -1.61% |
| 2025-10-27 | $160.2 | $158.0 | $2.20 | 4,078,284.0 | +1.39% |
| 2025-10-24 | $158.7 | $157.6 | $1.09 | 4,185,467.0 | +0.13% |
| 2025-10-23 | $158.4 | $155.8 | $2.60 | 5,802,835.0 | +0.32% |
| 2025-10-22 | $157.4 | $155.6 | $1.84 | 4,675,454.0 | +0.10% |
| 2025-10-21 | $157.4 | $155.0 | $2.35 | 3,559,953.0 | +0.97% |
| 2025-10-20 | $155.4 | $153.3 | $2.16 | 2,847,776.0 | +1.10% |
| 2025-10-17 | $154.0 | $152.7 | $1.29 | 4,071,462.0 | +0.16% |
| 2025-10-16 | $157.5 | $153.1 | $4.40 | 5,576,030.0 | -2.60% |
| 2025-10-15 | $158.8 | $155.9 | $2.94 | 4,106,821.0 | -0.51% |
| 2025-10-14 | $160.5 | $157.9 | $2.57 | 2,848,974.0 | -0.30% |
| 2025-10-13 | $159.3 | $157.3 | $2.00 | 3,073,943.0 | +0.79% |
| 2025-10-10 | $159.8 | $157.4 | $2.32 | 4,169,763.0 | -1.13% |
| 2025-10-09 | $161.0 | $158.3 | $2.70 | 3,838,351.0 | -0.04% |
| 2025-10-08 | $162.7 | $156.4 | $6.25 | 5,047,908.0 | -1.61% |
| 2025-10-07 | $162.8 | $159.2 | $3.66 | 5,757,436.0 | +1.84% |
Intercontinental Exchange Inc 주식 (ICE) 연도별 가격 이력
이 심층 분석에서는 Intercontinental Exchange Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intercontinental Exchange Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $147.3 | $143.2 | $4.09 | 10,697,275.0 | +0.47% |
| 2025-10 | $167.2 | $145.0 | $22.20 | 102,820,218.0 | -13.17% |
| 2025-09 | $177.0 | $165.4 | $11.56 | 63,913,631.0 | -4.60% |
| 2025-08 | $189.3 | $176.1 | $13.24 | 61,382,137.0 | -4.45% |
| 2025-07 | $187.4 | $178.7 | $8.65 | 46,718,922.0 | +0.74% |
| 2025-06 | $183.8 | $174.7 | $9.02 | 45,522,034.0 | +2.04% |
| 2025-05 | $180.6 | $162.9 | $17.70 | 63,527,450.0 | +7.04% |
| 2025-04 | $172.7 | $147.2 | $25.47 | 80,651,537.0 | -2.63% |
| 2025-03 | $177.4 | $167.6 | $9.84 | 65,917,934.0 | -0.42% |
| 2025-02 | $173.5 | $157.2 | $16.32 | 51,178,275.0 | +8.38% |
| 2025-01 | $161.2 | $142.3 | $18.89 | 59,147,900.0 | +7.26% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.6 | $148.0 | $12.61 | 54,585,355.0 | -7.20% |
| 2024-11 | $162.0 | $152.3 | $9.67 | 54,879,857.0 | +3.27% |
| 2024-10 | $168.0 | $153.9 | $14.04 | 61,159,038.0 | -2.97% |
| 2024-09 | $163.7 | $157.5 | $6.23 | 52,923,331.0 | -0.56% |
| 2024-08 | $162.0 | $146.7 | $15.30 | 56,291,392.0 | +6.59% |
| 2024-07 | $153.0 | $136.2 | $16.71 | 59,247,253.0 | +10.72% |
| 2024-06 | $139.6 | $132.6 | $6.99 | 44,343,217.0 | +2.23% |
| 2024-05 | $138.5 | $124.3 | $14.16 | 44,445,646.0 | +3.99% |
| 2024-04 | $138.9 | $128.7 | $10.13 | 47,878,996.0 | -6.31% |
| 2024-03 | $140.4 | $134.2 | $6.28 | 51,065,213.0 | -0.72% |
| 2024-02 | $140.0 | $125.7 | $14.27 | 51,749,084.0 | +8.71% |
| 2024-01 | $129.9 | $124.4 | $5.57 | 44,311,187.0 | -0.86% |
Intercontinental Exchange Inc 주식 (ICE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $111.8 | $17.34 | 58,662,094.0 | +12.82% |
| 2023-11 | $114.9 | $104.9 | $10.00 | 54,417,110.0 | +5.96% |
| 2023-10 | $112.8 | $104.5 | $8.28 | 50,009,594.0 | -2.35% |
| 2023-09 | $118.7 | $107.2 | $11.53 | 58,216,590.0 | -6.75% |
| 2023-08 | $118.8 | $107.3 | $11.48 | 51,444,202.0 | +2.78% |
| 2023-07 | $117.8 | $111.4 | $6.44 | 42,677,041.0 | +1.52% |
| 2023-06 | $114.1 | $105.2 | $8.86 | 48,478,019.0 | +6.73% |
| 2023-05 | $110.2 | $103.8 | $6.35 | 46,486,301.0 | -2.74% |
| 2023-04 | $109.1 | $104.0 | $5.13 | 41,944,419.0 | +4.45% |
| 2023-03 | $106.1 | $94.16 | $11.96 | 80,688,900.0 | +2.45% |
| 2023-02 | $111.3 | $100.9 | $10.41 | 47,432,947.0 | -5.35% |
| 2023-01 | $109.6 | $102.2 | $7.44 | 43,384,331.0 | +4.83% |
0.31%
6.99%
자본화:
|
볼륨(24시간):