Hot Features
프리미엄
Ingredion Incorporated (INGR)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 3.4126984127 | 126 | 130.3 | 124.55 | 669488 | 126.79653987 | CS |
| 4 | -5.46 | -4.02180318209 | 135.76 | 138.6 | 124.54 | 608677 | 129.94216662 | CS |
| 12 | -17.17 | -11.6430460433 | 147.47 | 149.84 | 124.54 | 539976 | 135.4865427 | CS |
| 26 | -3.25 | -2.43354548858 | 133.55 | 154.87 | 124.54 | 456607 | 137.63000183 | CS |
| 52 | 15.1 | 13.1076388889 | 115.2 | 154.87 | 109.51 | 418908 | 128.32499925 | CS |
| 156 | 42.68 | 48.710340105 | 87.62 | 154.87 | 78.8109 | 374992 | 108.65835582 | CS |
| 260 | 37.33 | 40.1527374422 | 92.97 | 154.87 | 59.11 | 414270 | 97.57658071 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 130.3 | 2.22 | 1.73 | 128.01 | 130.635 | 127.53 | 797755 |
| 1740181200 | 128.08 | 1.72 | 1.36 | 126.35 | 128.6 | 125.02 | 695239 |
| 1740094800 | 126.36 | -0.55 | -0.43 | 126.37 | 127.6333 | 125.57 | 569643 |
| 1740008400 | 126.91 | 1.31 | 1.04 | 125.36 | 127.06 | 124.875 | 799354 |
| 1739922000 | 125.6 | -1.2 | -0.95 | 126 | 126 | 124.55 | 613715 |
| 1739576400 | 126.8 | -1.45 | -1.13 | 128.24 | 128.82 | 126.12 | 506544 |
| 1739490000 | 128.25 | 0.29 | 0.23 | 128.53 | 128.55 | 127.65 | 455029 |
| 1739403600 | 127.96 | -0.7 | -0.54 | 128 | 129.41999 | 127.25 | 490892 |
| 1739317200 | 128.66 | 1.1 | 0.86 | 127.27 | 129 | 126.78 | 386634 |
| 1739230800 | 127.56 | -0.34 | -0.27 | 127.68 | 128.91 | 126.6101 | 623540 |
| 1738971600 | 127.9 | 0.51 | 0.40 | 127.85 | 128.01 | 126.4201 | 404543 |
| 1738885200 | 127.39 | 1.12 | 0.89 | 128.49 | 128.49 | 125.36 | 524666 |
| 1738798800 | 126.27 | -0.86 | -0.68 | 126.26 | 127.76 | 125.31 | 752948 |
| 1738712400 | 127.13 | -7.6 | -5.64 | 132 | 132.71 | 124.54 | 1127863 |
| 1738626000 | 134.72999 | -1.71 | -1.25 | 134.5 | 135.58 | 132.72 | 860947 |
| 1738366800 | 136.44 | -0.92 | -0.67 | 137.01 | 137.81 | 135.5 | 562104 |
| 1738280400 | 137.36 | 0.69 | 0.50 | 137.41999 | 138.6 | 136.33 | 640115 |
| 1738194000 | 136.66999 | 1.58 | 1.17 | 134.5 | 137.35 | 134.5 | 438235 |
| 1738107600 | 135.09 | -1.49 | -1.09 | 136.76 | 137.47 | 134.87 | 554379 |
| 1738021200 | 136.58 | 0.82 | 0.60 | 135.76 | 138.38999 | 135.465 | 509754 |
| 1737762000 | 135.76 | 0.32 | 0.24 | 136.22999 | 136.22999 | 134.6201 | 354669 |
| 1737675600 | 135.44 | 0 | 0.00 | 135.44 | 135.44 | 135.44 | 0 |
| 1737589200 | 135.44 | -1.06 | -0.78 | 136.75 | 137.28 | 135.11 | 483571 |
| 1737502800 | 136.5 | 1.39 | 1.03 | 135.9 | 137.205 | 135.875 | 480514 |
| 1737157200 | 135.11 | 0.78 | 0.58 | 135.37 | 135.81 | 134.07 | 460441 |
| 1737070800 | 134.33 | 1.5 | 1.13 | 133.34 | 134.53 | 131.76499 | 579102 |
| 1736984400 | 132.83 | 0.07 | 0.05 | 134 | 134.085 | 131.945 | 545134 |
| 1736898000 | 132.76 | 0.94 | 0.71 | 132.28 | 133.16999 | 131.36 | 523150 |
| 1736811600 | 131.82 | 1.01 | 0.77 | 130.8 | 132.6 | 130.22 | 733639 |
| 1736552400 | 130.81 | -2.7 | -2.02 | 132.5 | 133.41 | 130.47999 | 702862 |
| 1736379600 | 133.51 | 0.79 | 0.60 | 132.005 | 133.59 | 131.4006 | 318258 |
| 1736293200 | 132.72 | -1.35 | -1.01 | 133.74 | 134.94 | 132.12 | 414251 |
| 1736206800 | 134.07 | -2.46 | -1.80 | 135.27709 | 136.24 | 133.66 | 422581 |
| 1735947600 | 136.53 | 0.03 | 0.02 | 136.615 | 137.28 | 136.02 | 345892 |
| 1735861200 | 136.5 | -1.06 | -0.77 | 137.63 | 138.13999 | 136.12 | 352897 |
| 1735688400 | 137.56 | 0.42 | 0.31 | 137.13999 | 138.32 | 136.66999 | 336399 |
| 1735602000 | 137.13999 | -1.43 | -1.03 | 138.09 | 138.09 | 136.34 | 224459 |
| 1735342800 | 138.57 | -0.34 | -0.24 | 138.4 | 139.43 | 137.60499 | 241245 |
| 1735256400 | 138.91 | -0.56 | -0.40 | 138.79 | 139.71 | 138.25 | 305543 |
| 1735077840 | 139.47 | 0.77 | 0.56 | 138.47 | 139.71 | 138.399 | 154799 |
| 1734997200 | 138.69999 | 0.51 | 0.37 | 137.68 | 138.94999 | 136.74 | 417995 |
| 1734738000 | 138.19 | -0.59 | -0.43 | 138.925 | 140.52 | 137.5 | 1476473 |
| 1734651600 | 138.78 | -3.06 | -2.16 | 140.745 | 141.625 | 137.58 | 758235 |
| 1734565200 | 141.84 | -0.32 | -0.23 | 142.16 | 143.8 | 141.46 | 1226290 |
| 1734478800 | 142.16 | -0.82 | -0.57 | 142.2375 | 143.22 | 141.41 | 449181 |
| 1734392400 | 142.97999 | -1.33 | -0.92 | 144.33 | 144.47999 | 142.74 | 357517 |
| 1734133200 | 144.31 | -0.48 | -0.33 | 144.835 | 145.6 | 143.76 | 289553 |
| 1734046800 | 144.79 | 0.36 | 0.25 | 144.91 | 146.5 | 144.69999 | 418058 |
| 1733960400 | 144.43 | 0.54 | 0.38 | 144.32 | 145.52 | 143.41999 | 503825 |
| 1733874000 | 143.88999 | 1.08 | 0.76 | 142.88 | 144.56979 | 141.19 | 506166 |
| 1733787600 | 142.81 | -2.42 | -1.67 | 145 | 145.88999 | 142.66 | 655566 |
| 1733528400 | 145.22999 | -2.62 | -1.77 | 148.145 | 148.21 | 144.54 | 527428 |
| 1733442000 | 147.85 | -1.54 | -1.03 | 148.51 | 149.21 | 147.565 | 560480 |
| 1733355600 | 149.38999 | 0.28 | 0.19 | 148.485 | 149.84 | 146.99 | 389939 |
| 1733269200 | 149.11 | 1 | 0.68 | 147.82 | 149.81 | 147.82 | 485828 |
| 1733182800 | 148.11 | 0.77 | 0.52 | 147.47 | 149.31 | 146.68 | 408030 |
| 1732917840 | 147.34 | 0.31 | 0.21 | 147.03 | 147.90039 | 145.63999 | 267340 |
| 1732750800 | 147.03 | -1.77 | -1.19 | 149.44999 | 150 | 146.78 | 461453 |
| 1732664400 | 148.8 | 0.52 | 0.35 | 147.9 | 149.22999 | 147.9 | 282755 |
| 1732578000 | 148.28 | 1.81 | 1.24 | 146.88999 | 148.32 | 146.88999 | 568234 |
