Ingredion

INGR
🏛️ 미국 →
122.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 97.68 98.31 97.42 97.93 0.2M
2022-12-29 97.60 98.70 97.60 98.18 0.2M
2022-12-28 99.40 99.68 97.98 98.09 0.1M
2022-12-27 99.11 99.90 99.04 99.45 0.1M
2022-12-23 98.45 99.13 98.07 98.87 0.1M
2022-12-22 98.70 99.09 96.92 98.43 0.2M
2022-12-21 98.05 99.08 97.76 99.05 0.3M
2022-12-20 97.01 98.02 96.60 97.48 0.1M
2022-12-19 98.21 98.46 96.61 97.13 0.2M
2022-12-16 97.65 98.23 97.03 97.97 0.6M
2022-12-15 98.98 99.25 97.78 98.41 0.3M
2022-12-14 100.16 100.95 99.47 99.99 0.2M
2022-12-13 99.89 100.36 99.21 99.77 0.4M
2022-12-12 98.56 99.00 97.80 98.99 0.2M
2022-12-09 98.89 99.30 97.93 98.26 0.2M
2022-12-08 99.10 99.47 98.32 99.01 0.1M
2022-12-07 98.15 99.66 98.15 99.10 0.2M
2022-12-06 99.29 100.04 97.24 97.95 0.3M
2022-12-05 99.46 99.71 98.48 99.51 0.2M
2022-12-02 97.74 100.90 97.74 100.45 0.5M
2022-12-01 98.23 99.00 97.43 98.05 0.2M
2022-11-30 96.65 98.05 96.00 97.97 0.4M
2022-11-29 97.42 98.17 96.71 96.71 0.2M
2022-11-28 98.40 98.97 97.02 97.61 0.2M
2022-11-25 98.28 98.79 98.03 98.69 0.1M
2022-11-23 97.48 98.34 97.24 97.99 0.2M
2022-11-22 96.25 98.10 96.12 97.94 0.3M
2022-11-21 95.40 96.55 95.33 95.87 0.2M
2022-11-18 94.91 95.34 94.15 95.34 0.7M
2022-11-17 93.15 94.56 92.45 94.00 0.3M
2022-11-16 94.69 95.22 93.80 93.99 0.2M
2022-11-15 93.35 94.55 92.99 94.42 0.3M
2022-11-14 92.70 94.76 92.46 92.84 0.3M
2022-11-11 94.66 94.70 92.22 92.56 0.3M
2022-11-10 94.14 94.73 92.55 94.37 0.3M
2022-11-09 92.60 93.18 91.50 92.03 0.2M
2022-11-08 93.32 94.50 92.00 93.07 0.3M
2022-11-07 93.76 93.76 92.15 93.16 0.3M
2022-11-04 93.60 94.19 92.09 93.19 0.5M
2022-11-03 90.00 92.64 88.83 91.48 0.6M
2022-11-02 87.78 89.48 87.40 87.68 0.4M
2022-11-01 89.35 89.48 88.53 88.72 0.3M
2022-10-31 89.00 89.95 88.56 89.12 0.3M
2022-10-28 87.87 88.84 87.51 88.74 0.2M
2022-10-27 87.01 88.37 87.01 87.44 0.3M
2022-10-26 86.22 87.05 85.95 86.28 0.3M
2022-10-25 84.27 86.32 84.01 85.89 0.3M
2022-10-24 84.25 84.96 83.94 84.25 0.3M
2022-10-21 82.64 84.25 82.47 83.96 0.2M
2022-10-20 84.20 84.20 82.05 82.51 0.2M
2022-10-19 83.79 84.20 82.80 83.92 0.3M
2022-10-18 83.96 84.52 83.38 83.97 0.4M
2022-10-17 83.36 84.39 83.12 83.37 0.4M
2022-10-14 83.70 84.16 81.98 82.29 0.3M
2022-10-13 80.61 84.09 80.30 83.37 0.3M
2022-10-12 82.38 83.07 81.56 81.67 0.3M
2022-10-11 81.14 82.72 80.76 81.90 0.3M
2022-10-10 80.81 81.65 80.81 81.10 0.2M
2022-10-07 80.67 80.85 79.68 80.57 0.4M
2022-10-06 81.57 81.85 80.37 80.73 0.3M
2022-10-05 82.01 82.71 81.88 81.97 0.4M
2022-10-04 82.78 83.82 82.70 83.75 0.5M
2022-10-03 81.26 81.86 80.44 81.71 0.6M
2022-09-30 82.04 82.09 80.36 80.52 0.4M
2022-09-29 82.47 82.65 81.11 82.09 0.4M
2022-09-28 82.96 83.31 81.97 82.88 0.6M
2022-09-27 80.30 84.15 80.27 82.79 0.7M
2022-09-26 79.68 80.89 78.81 78.99 0.3M
2022-09-23 81.23 81.75 79.59 80.10 0.4M
2022-09-22 82.92 83.03 82.08 82.19 0.2M
2022-09-21 84.51 84.92 82.98 82.98 0.3M
2022-09-20 83.64 84.01 83.38 83.70 0.3M
2022-09-19 82.83 84.52 82.83 84.28 0.4M
2022-09-16 82.58 83.64 82.29 83.11 1.0M
2022-09-15 83.17 83.59 82.56 82.89 0.4M
2022-09-14 84.07 84.36 82.71 83.40 0.5M
2022-09-13 84.73 85.35 83.57 83.68 0.4M
2022-09-12 86.22 86.73 86.03 86.24 0.3M
2022-09-09 85.46 85.98 84.61 85.74 0.3M
2022-09-08 84.56 85.58 83.93 85.12 0.3M
2022-09-07 84.12 85.16 83.58 85.03 0.5M
2022-09-06 85.90 85.90 83.93 84.12 0.3M
2022-09-02 87.27 88.31 85.28 85.51 0.4M
2022-09-01 86.81 87.11 85.54 86.48 0.4M
2022-08-31 88.73 88.73 86.91 87.07 0.6M
2022-08-30 88.97 89.60 87.75 88.20 0.4M
2022-08-29 89.06 89.33 88.11 88.81 0.3M
2022-08-26 91.33 91.48 89.35 89.56 0.4M
2022-08-25 90.03 91.21 89.48 91.20 0.6M
2022-08-24 90.81 91.08 89.05 89.72 0.5M
2022-08-23 91.95 92.30 90.78 91.02 0.5M
2022-08-22 93.34 93.50 91.81 92.05 0.2M
2022-08-19 94.55 94.70 93.84 94.15 0.3M
2022-08-18 93.70 94.82 93.17 94.75 0.2M
2022-08-17 94.93 95.43 93.83 94.17 0.2M
2022-08-16 94.60 95.38 94.49 95.34 0.3M
2022-08-15 92.87 94.50 92.76 94.47 0.2M
2022-08-12 93.70 94.83 92.76 93.58 0.3M
2022-08-11 93.87 95.27 92.99 93.69 0.4M
2022-08-10 92.68 93.16 91.72 93.11 0.3M
2022-08-09 93.61 95.00 91.17 91.56 0.4M
2022-08-08 91.49 91.98 90.73 90.86 0.3M
2022-08-05 90.03 91.77 89.95 91.75 0.2M
2022-08-04 91.62 91.62 90.53 91.05 0.2M
2022-08-03 90.57 91.85 89.69 91.63 0.2M
2022-08-02 91.86 91.86 90.54 90.78 0.2M
2022-08-01 90.83 91.96 90.12 91.82 0.2M
2022-07-29 89.52 91.38 89.38 90.98 0.3M
2022-07-28 89.31 90.03 88.82 89.64 0.2M
2022-07-27 89.75 89.75 87.75 89.24 0.3M
2022-07-26 88.76 90.27 88.42 89.45 0.3M
2022-07-25 87.81 89.12 87.30 88.92 0.2M
2022-07-22 86.82 87.59 86.31 87.10 0.2M
2022-07-21 86.72 87.56 86.13 86.74 0.2M
2022-07-20 86.72 87.34 86.13 87.11 0.2M
2022-07-19 85.67 86.91 85.44 86.86 0.2M
2022-07-18 86.54 87.54 85.03 85.20 0.3M
2022-07-15 86.40 86.62 85.46 85.86 0.2M
2022-07-14 85.18 86.05 84.98 85.47 0.3M
2022-07-13 86.78 87.10 85.87 86.46 0.4M
2022-07-12 86.06 87.69 86.06 86.92 0.4M
2022-07-11 87.07 87.55 85.92 86.30 0.3M
2022-07-08 89.06 89.22 87.06 87.11 0.3M
2022-07-07 88.24 89.36 88.19 88.93 0.4M
2022-07-06 88.61 89.30 85.96 87.61 0.5M
2022-07-05 88.94 89.60 87.15 88.70 0.3M
2022-07-01 88.16 90.19 87.34 89.76 0.3M
2022-06-30 88.12 89.14 87.80 88.16 0.5M
2022-06-29 89.93 90.39 88.84 89.31 0.3M
2022-06-28 90.81 90.98 89.05 89.61 0.3M
2022-06-27 88.14 90.05 88.14 89.94 0.3M
2022-06-24 85.64 88.77 85.11 88.40 0.5M
2022-06-23 84.91 86.13 84.37 84.88 0.6M
2022-06-22 84.94 85.48 84.10 84.78 0.3M
2022-06-21 85.82 86.95 85.23 86.02 0.5M
2022-06-17 85.14 86.57 84.54 84.62 0.5M
2022-06-16 86.04 86.50 84.47 84.77 0.3M
2022-06-15 87.69 88.92 86.95 87.46 0.2M
2022-06-14 87.11 87.68 85.86 86.87 0.4M
2022-06-13 89.15 89.40 86.95 87.22 0.3M
2022-06-10 90.00 90.59 89.25 89.90 0.3M
2022-06-09 92.44 92.84 91.24 91.32 0.4M
2022-06-08 93.20 93.78 92.84 93.01 0.3M
2022-06-07 91.62 93.60 91.62 93.49 0.3M
2022-06-06 93.86 93.86 92.24 92.70 0.2M
2022-06-03 92.68 93.86 92.13 93.11 0.3M
2022-06-02 95.67 95.90 92.50 93.28 0.4M
2022-06-01 95.20 96.33 93.53 95.92 0.5M
2022-05-31 94.31 95.14 94.31 94.69 0.5M
2022-05-27 94.15 94.82 93.71 94.61 0.3M
2022-05-26 94.86 94.87 93.84 93.99 0.4M
2022-05-25 92.17 94.68 92.17 94.47 0.5M
2022-05-24 92.87 93.21 91.12 91.99 0.4M
2022-05-23 93.04 94.43 92.60 93.70 0.3M
2022-05-20 92.20 93.29 90.03 91.82 0.3M
2022-05-19 91.69 93.22 90.52 92.08 0.4M
2022-05-18 94.24 94.37 92.11 92.37 0.5M
2022-05-17 93.13 95.10 92.33 95.03 0.4M
2022-05-16 92.23 93.25 91.32 92.55 0.3M
2022-05-13 90.00 92.61 89.71 92.59 0.6M
2022-05-12 86.91 89.66 86.91 89.48 0.6M
2022-05-11 86.77 88.68 85.78 86.82 0.4M
2022-05-10 87.11 87.64 85.25 86.50 0.4M
2022-05-09 88.02 88.23 85.87 86.50 0.3M
2022-05-06 88.83 89.38 87.30 88.31 0.5M
2022-05-05 89.49 91.26 86.82 88.42 0.5M
2022-05-04 86.91 89.61 86.58 89.48 0.4M
2022-05-03 85.79 86.99 85.67 86.52 0.3M
2022-05-02 85.13 86.14 84.38 85.55 0.4M
2022-04-29 86.49 86.63 84.99 85.11 0.3M
2022-04-28 86.44 86.94 85.12 86.35 0.3M
2022-04-27 85.22 86.83 85.05 85.70 0.4M
2022-04-26 86.80 88.38 84.91 84.97 0.3M
2022-04-25 87.54 87.78 84.91 86.81 0.4M
2022-04-22 90.42 90.42 87.59 87.73 0.5M
2022-04-21 90.88 91.00 89.97 90.29 0.3M
2022-04-20 90.57 91.45 90.07 90.60 0.4M
2022-04-19 89.17 90.44 88.69 90.28 0.2M
2022-04-18 89.51 89.98 88.47 89.03 0.3M
2022-04-14 88.82 90.05 88.54 89.51 0.2M
2022-04-13 87.56 88.69 87.13 88.49 0.3M
2022-04-12 88.73 89.53 87.34 87.61 0.5M
2022-04-11 89.85 91.06 89.85 90.12 0.3M
2022-04-08 89.23 90.00 88.93 89.52 0.4M
2022-04-07 88.91 89.44 87.95 88.76 0.3M
2022-04-06 89.10 90.03 88.47 88.91 0.4M
2022-04-05 89.54 90.23 88.95 89.36 0.3M
2022-04-04 90.07 90.20 88.36 89.56 0.3M
2022-04-01 87.28 90.10 87.28 90.06 0.5M
2022-03-31 87.22 88.18 86.88 87.15 0.3M
2022-03-30 88.13 88.66 87.22 87.99 0.2M
2022-03-29 87.40 88.66 87.01 88.65 0.3M
2022-03-28 87.41 87.58 86.27 87.51 0.2M
2022-03-25 86.47 87.58 86.43 87.55 0.2M
2022-03-24 85.64 86.23 84.86 86.21 0.3M
2022-03-23 85.42 86.05 85.05 85.11 0.3M
2022-03-22 85.90 85.94 84.89 85.37 0.3M
2022-03-21 86.15 87.20 84.51 85.68 0.3M
2022-03-18 84.40 86.00 83.35 85.71 0.6M
2022-03-17 83.35 84.59 83.35 84.44 0.5M
2022-03-16 83.22 84.02 82.19 83.56 0.5M
2022-03-15 82.90 83.48 82.11 82.69 0.7M
2022-03-14 83.78 84.61 82.33 82.95 0.3M
2022-03-11 84.44 84.55 82.99 83.00 0.3M
2022-03-10 85.43 85.82 83.61 83.80 0.4M
2022-03-09 86.73 87.83 85.97 86.49 0.4M
2022-03-08 82.50 86.64 81.25 85.11 0.9M
2022-03-07 85.10 85.12 81.93 82.13 0.6M
2022-03-04 86.15 86.64 83.95 85.23 0.7M
2022-03-03 88.33 89.33 86.63 87.22 0.9M
2022-03-02 88.03 88.90 87.35 88.35 0.5M
2022-03-01 88.51 89.84 86.43 87.84 0.4M
2022-02-28 89.09 89.74 88.13 88.74 0.5M
2022-02-25 87.87 90.68 87.87 90.60 0.4M
2022-02-24 87.62 88.25 86.77 87.38 0.8M
2022-02-23 89.38 90.10 88.74 89.11 0.3M
2022-02-22 88.42 89.50 88.19 88.82 0.4M
2022-02-18 88.59 89.65 88.42 88.77 0.3M
2022-02-17 87.42 89.34 86.86 88.81 0.4M
2022-02-16 87.92 88.92 87.42 88.66 0.4M
2022-02-15 87.36 88.49 87.09 88.00 0.3M
2022-02-14 86.98 87.42 85.92 86.65 0.4M
2022-02-11 86.70 87.40 86.14 87.00 0.5M
2022-02-10 85.92 88.07 85.32 85.49 0.5M
2022-02-09 87.63 89.45 86.47 87.01 0.6M
2022-02-08 85.29 86.64 84.78 86.30 0.5M
2022-02-07 85.63 86.16 85.08 85.24 0.4M
2022-02-04 85.55 86.26 83.74 85.24 0.9M
2022-02-03 92.39 93.02 86.81 86.83 1.0M
2022-02-02 95.31 96.32 94.45 96.23 0.5M
2022-02-01 95.11 95.34 94.23 95.34 0.3M
2022-01-31 93.82 95.07 93.13 94.70 0.3M
2022-01-28 93.86 94.87 93.22 94.53 0.4M
2022-01-27 94.93 97.66 94.12 94.57 0.5M
2022-01-26 95.04 96.15 93.22 94.16 0.5M
2022-01-25 95.84 95.84 92.75 94.59 0.4M
2022-01-24 96.71 97.40 93.97 96.49 0.5M
2022-01-21 99.90 99.90 97.62 97.69 0.4M
2022-01-20 100.58 101.89 99.63 99.71 0.3M
2022-01-19 101.02 101.85 100.32 100.70 0.4M
2022-01-18 100.58 100.99 99.55 100.55 0.3M
2022-01-14 100.22 101.07 99.86 101.01 0.3M
2022-01-13 100.59 101.45 100.08 100.67 0.4M
2022-01-12 99.76 100.31 99.08 100.16 0.3M
2022-01-11 99.99 100.31 98.95 100.22 0.4M
2022-01-10 99.99 101.31 98.96 99.71 0.3M
2022-01-07 99.16 99.56 98.46 99.51 0.3M
2022-01-06 99.09 100.52 98.30 98.78 0.3M
2022-01-05 98.16 99.27 98.15 98.59 0.4M
2022-01-04 97.65 98.90 97.19 97.76 0.3M
2022-01-03 96.76 97.40 95.87 97.12 0.3M