Stockscreener 앱 받기
17.42
3.22%
-0.58
시간 외 거래:
17.41
-0.01
-0.06%
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $17.42 | $16.48 | $0.9397 | 1,832.0 | -3.22% |
| 2025-09-04 | $18.75 | $17.26 | $1.49 | 4,414.0 | +8.37% |
| 2025-09-03 | $16.64 | $16.61 | $0.03 | 917.0 | +1.16% |
| 2025-09-02 | $17.00 | $16.42 | $0.58 | 821.0 | -1.14% |
| 2025-08-29 | $16.78 | $15.90 | $0.88 | 9,069.0 | +10.15% |
| 2025-08-28 | $15.08 | $14.02 | $1.06 | 3,313.0 | +3.29% |
| 2025-08-27 | $14.65 | $13.52 | $1.13 | 6,955.0 | +4.21% |
| 2025-08-26 | $14.01 | $13.31 | $0.70 | 3,428.0 | +5.18% |
| 2025-08-25 | $13.32 | $13.32 | $0.00 | 2,088.0 | -4.03% |
| 2025-08-22 | $13.88 | $13.02 | $0.86 | 4,244.0 | +4.52% |
| 2025-08-21 | $14.42 | $13.28 | $1.14 | 3,063.0 | -7.13% |
| 2025-08-20 | $14.30 | $12.47 | $1.83 | 4,274.0 | +15.51% |
| 2025-08-19 | $12.79 | $12.25 | $0.54 | 2,273.0 | +0.90% |
| 2025-08-18 | $12.48 | $12.27 | $0.21 | 3,115.0 | -2.00% |
| 2025-08-15 | $13.57 | $11.25 | $2.32 | 5,193.0 | +0.16% |
| 2025-08-14 | $12.54 | $12.50 | $0.04 | 516.0 | +3.31% |
| 2025-08-13 | $12.10 | $12.10 | $0.00 | 271.0 | -4.95% |
| 2025-08-12 | $12.88 | $11.51 | $1.37 | 11,268.0 | +10.03% |
| 2025-08-11 | $12.90 | $11.56 | $1.34 | 8,160.0 | -7.29% |
| 2025-08-08 | $12.48 | $11.00 | $1.48 | 4,939.0 | +15.45% |
| 2025-08-07 | $10.81 | $10.81 | $0.00 | 2,088.0 | -2.79% |
Intergroup Corp 주식 (INTG) 연도별 가격 이력
이 심층 분석에서는 Intergroup Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intergroup Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intergroup Corp 주식 (INTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.75 | $16.42 | $2.33 | 9,816.0 | +4.88% |
| 2025-08 | $16.78 | $10.80 | $5.98 | 84,795.0 | +41.36% |
| 2025-07 | $14.00 | $9.57 | $4.43 | 61,095.0 | +1.73% |
| 2025-06 | $15.96 | $10.18 | $5.78 | 134,774.0 | -1.31% |
| 2025-05 | $14.00 | $11.45 | $2.55 | 28,023.0 | -8.57% |
| 2025-04 | $14.13 | $11.16 | $2.97 | 59,183.0 | +5.61% |
| 2025-03 | $13.38 | $11.03 | $2.35 | 59,780.0 | -3.04% |
| 2025-02 | $14.46 | $12.08 | $2.38 | 26,067.0 | -10.39% |
| 2025-01 | $14.50 | $11.75 | $2.75 | 92,117.0 | -2.24% |
Intergroup Corp 주식 (INTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.70 | $1.47 | 55,763.0 | +2.90% |
| 2024-11 | $15.00 | $13.10 | $1.90 | 85,245.0 | -4.03% |
| 2024-10 | $16.68 | $13.65 | $3.03 | 175,132.0 | -6.87% |
| 2024-09 | $19.24 | $13.92 | $5.32 | 219,029.0 | -12.77% |
| 2024-08 | $20.50 | $16.75 | $3.75 | 240,711.0 | -11.94% |
| 2024-07 | $22.84 | $19.84 | $3.00 | 141,193.0 | -5.28% |
| 2024-06 | $22.79 | $19.55 | $3.24 | 165,279.0 | -4.16% |
| 2024-05 | $24.66 | $19.75 | $4.91 | 214,575.0 | +7.32% |
| 2024-04 | $25.08 | $19.12 | $5.96 | 165,636.0 | -8.11% |
| 2024-03 | $25.30 | $19.70 | $5.60 | 81,750.0 | -4.06% |
| 2024-02 | $24.46 | $20.06 | $4.40 | 32,283.0 | +0.00% |
| 2024-01 | $26.68 | $18.02 | $8.66 | 68,591.0 | +19.08% |
Intergroup Corp 주식 (INTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.17 | $16.27 | $7.90 | 40,803.0 | -10.02% |
| 2023-11 | $28.93 | $21.84 | $7.09 | 46,297.0 | -19.44% |
| 2023-10 | $31.41 | $27.00 | $4.41 | 62,238.0 | -11.18% |
| 2023-09 | $34.72 | $30.00 | $4.72 | 23,331.0 | -10.24% |
| 2023-08 | $36.50 | $33.70 | $2.80 | 8,430.0 | -2.86% |
| 2023-07 | $38.73 | $34.95 | $3.78 | 5,881.0 | -1.91% |
| 2023-06 | $37.27 | $34.03 | $3.24 | 9,754.0 | +0.22% |
| 2023-05 | $38.32 | $30.18 | $8.14 | 17,513.0 | -12.10% |
| 2023-04 | $43.67 | $37.02 | $6.66 | 9,207.0 | -11.18% |
| 2023-03 | $46.24 | $39.97 | $6.27 | 5,075.0 | +7.27% |
| 2023-02 | $47.89 | $42.02 | $5.87 | 3,538.0 | -1.39% |
| 2023-01 | $48.47 | $40.77 | $7.70 | 13,409.0 | -8.53% |
0.26%
0.36%
자본화:
|
볼륨(24시간):