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
2023-12-29 108.10 109.08 108.05 108.53 0.3M
2023-12-28 108.30 109.28 108.30 108.85 0.2M
2023-12-27 108.89 109.00 108.22 108.75 0.2M
2023-12-26 108.56 109.73 108.32 109.19 0.1M
2023-12-22 108.47 109.39 107.88 108.53 0.3M
2023-12-21 107.32 107.82 106.58 107.77 0.3M
2023-12-20 106.84 108.02 106.45 106.62 0.3M
2023-12-19 107.19 108.20 107.19 107.44 0.2M
2023-12-18 106.71 107.55 105.78 106.84 0.3M
2023-12-15 107.78 108.00 106.36 106.46 0.9M
2023-12-14 109.32 110.25 108.11 108.41 0.6M
2023-12-13 106.73 109.31 106.59 109.15 0.4M
2023-12-12 106.87 107.31 105.74 106.95 0.2M
2023-12-11 106.16 107.14 106.14 106.75 0.2M
2023-12-08 106.17 106.95 104.68 106.12 0.2M
2023-12-07 106.02 106.70 105.28 106.11 0.2M
2023-12-06 105.57 106.18 105.02 105.75 0.3M
2023-12-05 105.37 105.92 104.83 105.43 0.2M
2023-12-04 104.55 106.60 104.52 105.77 0.4M
2023-12-01 102.48 104.89 102.48 104.57 0.3M
2023-11-30 101.30 102.64 101.00 102.49 0.4M
2023-11-29 102.45 102.94 100.90 101.19 0.3M
2023-11-28 103.36 104.01 102.75 102.77 0.3M
2023-11-27 103.86 104.15 103.34 103.66 0.2M
2023-11-24 104.21 104.48 103.76 103.88 0.1M
2023-11-22 103.55 104.31 103.20 104.25 0.3M
2023-11-21 103.20 103.79 102.58 103.11 0.3M
2023-11-20 103.11 103.51 102.84 103.01 0.2M
2023-11-17 103.02 103.40 102.50 103.18 0.2M
2023-11-16 103.13 103.30 102.22 102.79 0.3M
2023-11-15 103.31 104.98 103.31 103.54 0.4M
2023-11-14 102.93 103.29 102.53 103.18 0.4M
2023-11-13 102.50 103.29 101.82 102.24 0.3M
2023-11-10 101.34 103.10 101.00 102.39 0.4M
2023-11-09 100.66 101.88 100.53 101.41 0.4M
2023-11-08 101.71 102.79 100.01 100.02 0.5M
2023-11-07 98.11 102.99 96.20 101.83 0.7M
2023-11-06 95.67 96.10 95.07 95.62 0.4M
2023-11-03 95.65 96.22 94.77 95.89 0.3M
2023-11-02 93.60 95.07 93.26 94.89 0.3M
2023-11-01 93.22 93.45 91.60 93.07 0.3M
2023-10-31 94.00 94.28 93.26 93.58 0.3M
2023-10-30 93.12 94.06 93.12 93.48 0.2M
2023-10-27 93.22 93.76 92.28 92.67 0.3M
2023-10-26 92.91 93.95 92.14 93.41 0.5M
2023-10-25 91.88 93.09 90.72 92.64 0.5M
2023-10-24 90.16 92.10 89.54 91.96 0.5M
2023-10-23 90.06 90.95 89.60 89.70 0.3M
2023-10-20 91.05 91.53 90.21 90.45 0.3M
2023-10-19 92.59 92.79 90.64 90.74 0.6M
2023-10-18 93.72 94.60 92.60 92.79 0.5M
2023-10-17 92.37 93.74 91.90 93.65 0.4M
2023-10-16 92.20 92.64 91.84 92.58 0.2M
2023-10-13 91.56 91.92 90.94 91.65 0.4M
2023-10-12 93.90 93.93 90.12 91.23 0.5M
2023-10-11 95.08 95.34 93.21 93.82 0.4M
2023-10-10 95.60 95.87 94.45 94.64 0.3M
2023-10-09 93.70 95.17 93.70 95.03 0.2M
2023-10-06 94.98 95.09 93.35 94.25 0.4M
2023-10-05 96.73 97.32 94.95 95.06 0.3M
2023-10-04 95.70 96.45 95.22 96.41 0.3M
2023-10-03 96.36 96.84 95.75 96.00 0.4M
2023-10-02 98.00 98.24 95.88 96.83 0.4M
2023-09-29 98.81 100.11 97.77 98.40 0.4M
2023-09-28 97.52 98.68 97.45 98.35 0.3M
2023-09-27 98.36 98.77 97.31 97.38 0.3M
2023-09-26 98.10 99.27 98.02 98.19 0.3M
2023-09-25 98.71 99.44 98.41 98.47 0.3M
2023-09-22 99.96 100.42 99.55 99.56 0.4M
2023-09-21 99.61 100.84 99.16 100.25 0.4M
2023-09-20 100.22 101.81 99.30 100.03 0.5M
2023-09-19 99.74 100.24 99.11 99.59 0.3M
2023-09-18 99.20 99.96 98.75 99.66 0.3M
2023-09-15 99.05 99.33 98.31 98.86 0.7M
2023-09-14 99.31 99.62 98.71 99.18 0.3M
2023-09-13 100.59 100.93 97.64 99.01 0.4M
2023-09-12 100.92 101.78 100.56 100.76 0.3M
2023-09-11 100.59 101.42 99.96 100.91 0.3M
2023-09-08 99.77 100.57 99.69 99.89 0.5M
2023-09-07 100.74 101.24 99.22 99.55 0.6M
2023-09-06 100.62 101.44 99.91 100.46 0.5M
2023-09-05 102.06 102.28 98.29 100.59 0.9M
2023-09-01 103.43 103.67 102.48 102.65 0.2M
2023-08-31 102.87 103.68 102.66 102.91 0.3M
2023-08-30 103.29 103.64 102.70 102.82 0.4M
2023-08-29 102.96 103.23 102.11 103.00 0.2M
2023-08-28 103.14 103.58 102.47 102.84 0.3M
2023-08-25 102.29 103.37 101.61 102.99 0.4M
2023-08-24 101.92 102.61 101.40 101.55 0.4M
2023-08-23 100.65 101.87 100.21 101.73 0.5M
2023-08-22 100.26 101.20 99.86 100.74 0.4M
2023-08-21 99.55 101.02 99.55 100.43 0.5M
2023-08-18 98.51 100.29 98.51 99.84 0.4M
2023-08-17 97.97 99.26 97.97 98.50 0.5M
2023-08-16 97.50 98.47 97.50 97.78 0.4M
2023-08-15 98.39 99.21 97.51 97.56 0.5M
2023-08-14 98.80 98.99 97.57 98.59 0.6M
2023-08-11 100.11 100.12 98.34 98.70 0.5M
2023-08-10 101.08 101.87 99.46 99.98 0.6M
2023-08-09 101.06 102.20 100.72 101.06 0.6M
2023-08-08 103.86 104.45 98.95 101.03 1.2M
2023-08-07 110.83 110.96 109.07 109.60 0.4M
2023-08-04 111.29 111.51 109.42 109.53 0.5M
2023-08-03 111.38 111.68 110.56 110.87 0.3M
2023-08-02 111.57 112.24 111.26 111.68 0.3M
2023-08-01 110.99 112.19 110.81 112.06 0.3M
2023-07-31 111.07 111.70 110.85 111.26 0.3M
2023-07-28 110.22 110.84 109.81 110.46 0.2M
2023-07-27 110.93 111.10 109.32 109.38 0.3M
2023-07-26 109.72 110.87 109.64 110.74 0.3M
2023-07-25 109.39 109.99 109.07 109.78 0.2M
2023-07-24 109.30 110.02 108.73 109.81 0.2M
2023-07-21 109.10 110.07 108.50 109.45 0.3M
2023-07-20 109.03 109.19 108.37 108.95 0.4M
2023-07-19 109.56 109.71 107.76 108.06 0.4M
2023-07-18 109.87 110.67 109.12 109.20 0.3M
2023-07-17 108.00 109.39 107.73 109.22 0.2M
2023-07-14 108.99 108.99 107.09 108.52 0.2M
2023-07-13 109.82 110.00 108.74 108.77 0.3M
2023-07-12 109.00 110.10 108.45 109.45 0.4M
2023-07-11 108.52 108.94 108.25 108.69 0.2M
2023-07-10 107.36 108.71 107.32 107.95 0.2M
2023-07-07 106.96 108.67 106.96 107.24 0.4M
2023-07-06 107.49 108.12 106.54 106.96 0.3M
2023-07-05 105.83 108.38 105.83 107.84 0.4M
2023-07-03 105.79 107.17 105.58 106.50 0.2M
2023-06-30 104.60 106.51 104.51 105.95 0.3M
2023-06-29 104.20 104.96 103.04 104.75 0.3M
2023-06-28 103.55 104.68 103.01 104.46 0.3M
2023-06-27 103.63 104.59 102.75 104.29 0.3M
2023-06-26 104.04 104.34 103.30 103.69 0.3M
2023-06-23 105.03 105.22 104.11 104.14 0.3M
2023-06-22 104.11 105.10 103.53 105.03 0.3M
2023-06-21 105.12 105.13 103.40 103.73 0.4M
2023-06-20 106.46 106.62 104.84 105.13 0.4M
2023-06-16 107.12 107.16 105.94 106.69 0.8M
2023-06-15 107.81 108.02 106.30 106.77 0.4M
2023-06-14 107.70 108.99 107.31 107.78 0.4M
2023-06-13 107.13 108.15 106.97 107.58 0.4M
2023-06-12 106.99 107.50 106.56 107.12 0.3M
2023-06-09 106.08 106.97 105.64 106.87 0.2M
2023-06-08 106.84 106.84 105.74 106.45 0.2M
2023-06-07 105.86 107.40 105.80 106.95 0.3M
2023-06-06 106.19 106.61 105.29 106.46 0.4M
2023-06-05 106.73 107.01 105.57 106.05 0.3M
2023-06-02 105.66 107.75 105.66 107.51 0.3M
2023-06-01 104.43 105.63 104.25 105.52 0.5M
2023-05-31 105.73 105.99 104.26 104.60 0.4M
2023-05-30 106.96 106.96 105.59 105.76 0.3M
2023-05-26 108.56 108.78 106.88 107.56 0.5M
2023-05-25 109.15 109.33 108.27 108.53 0.3M
2023-05-24 110.36 111.09 109.42 109.64 0.3M
2023-05-23 111.10 111.45 110.03 110.23 0.3M
2023-05-22 112.77 113.46 111.33 111.47 0.4M
2023-05-19 111.71 112.76 111.32 112.50 0.4M
2023-05-18 109.63 111.75 109.16 111.27 0.5M
2023-05-17 109.55 110.10 108.92 109.92 0.6M
2023-05-16 109.63 110.61 109.22 109.54 0.6M
2023-05-15 109.75 110.36 108.46 110.21 0.5M
2023-05-12 109.75 109.75 108.53 109.58 0.3M
2023-05-11 109.54 109.85 108.66 109.63 0.4M
2023-05-10 108.44 109.99 108.00 109.93 0.5M
2023-05-09 108.06 108.44 107.30 108.41 0.3M
2023-05-08 108.82 109.33 108.04 108.39 0.4M
2023-05-05 108.97 109.50 108.16 108.40 0.3M
2023-05-04 109.67 109.67 107.22 108.51 0.3M
2023-05-03 109.00 112.30 107.06 109.95 1.0M
2023-05-02 106.14 106.14 104.28 105.68 0.3M
2023-05-01 106.50 107.25 106.29 106.33 0.3M
2023-04-28 105.50 106.34 104.92 106.17 0.3M
2023-04-27 103.93 105.95 103.63 105.56 0.3M
2023-04-26 103.36 104.26 103.25 103.98 0.2M
2023-04-25 105.13 105.13 103.54 103.80 0.2M
2023-04-24 104.66 106.16 104.37 105.42 0.2M
2023-04-21 105.51 105.51 104.35 104.83 0.2M
2023-04-20 105.36 105.44 104.76 105.14 0.2M
2023-04-19 105.37 105.88 105.04 105.57 0.2M
2023-04-18 104.77 105.22 103.81 105.02 0.2M
2023-04-17 105.37 105.45 104.23 104.77 0.3M
2023-04-14 106.00 106.98 104.79 105.08 0.4M
2023-04-13 103.74 106.95 102.78 106.22 0.8M
2023-04-12 101.51 102.44 101.31 101.56 0.3M
2023-04-11 101.95 102.36 101.27 101.55 0.3M
2023-04-10 101.40 101.89 100.96 101.70 0.2M
2023-04-06 102.13 102.65 101.56 101.67 0.2M
2023-04-05 101.25 101.96 100.85 101.88 0.3M
2023-04-04 102.78 102.78 100.43 101.13 0.3M
2023-04-03 101.73 103.00 101.73 102.51 0.3M
2023-03-31 101.12 102.44 100.91 101.73 0.3M
2023-03-30 101.85 102.42 100.78 101.40 0.2M
2023-03-29 101.94 102.60 100.99 101.81 0.3M
2023-03-28 100.61 101.93 100.31 101.57 0.3M
2023-03-27 101.00 101.42 100.13 100.31 0.3M
2023-03-24 97.95 100.21 97.30 100.18 0.2M
2023-03-23 98.05 99.44 97.51 98.02 0.7M
2023-03-22 99.77 100.11 97.76 97.80 0.4M
2023-03-21 99.10 99.73 98.41 99.71 0.5M
2023-03-20 97.21 99.40 97.07 98.39 0.3M
2023-03-17 95.63 98.49 95.38 96.60 0.8M
2023-03-16 94.85 96.99 94.69 96.21 0.3M
2023-03-15 95.96 96.07 94.23 95.04 0.3M
2023-03-14 96.67 97.48 96.10 97.26 0.3M
2023-03-13 95.08 95.92 94.74 95.07 0.2M
2023-03-10 97.14 97.42 95.37 95.88 0.2M
2023-03-09 97.68 98.34 96.85 97.50 0.3M
2023-03-08 97.72 98.13 97.07 97.48 0.2M
2023-03-07 98.80 98.89 96.89 97.48 0.3M
2023-03-06 99.88 100.27 97.94 98.73 0.5M
2023-03-03 100.39 100.79 99.49 100.44 0.2M
2023-03-02 100.97 101.01 99.69 100.17 0.2M
2023-03-01 99.17 101.08 98.98 100.91 0.4M
2023-02-28 100.55 100.77 99.37 99.40 0.4M
2023-02-27 102.01 102.22 100.32 100.63 0.2M
2023-02-24 101.42 102.09 101.18 101.74 0.4M
2023-02-23 101.06 102.14 100.48 101.35 0.4M
2023-02-22 100.13 101.41 100.13 100.51 0.3M
2023-02-21 99.36 99.97 98.76 99.66 0.3M
2023-02-17 98.84 99.84 98.76 99.07 0.3M
2023-02-16 97.73 98.99 97.73 98.76 0.4M
2023-02-15 98.59 98.74 97.61 98.69 0.2M
2023-02-14 98.99 99.05 97.64 98.61 0.2M
2023-02-13 99.38 99.55 98.89 99.08 0.2M
2023-02-10 98.16 99.56 97.76 98.83 0.3M
2023-02-09 101.23 101.74 96.78 97.84 0.6M
2023-02-08 100.20 103.20 100.20 101.02 0.4M
2023-02-07 100.05 101.55 99.63 100.68 0.4M
2023-02-06 101.93 102.53 100.87 101.55 0.3M
2023-02-03 101.36 102.26 100.87 102.24 0.3M
2023-02-02 102.26 102.97 100.59 101.24 0.3M
2023-02-01 102.71 102.95 101.80 102.67 0.4M
2023-01-31 101.83 102.80 101.48 102.80 0.2M
2023-01-30 101.40 102.00 100.83 101.43 0.2M
2023-01-27 102.63 102.68 101.32 101.36 0.1M
2023-01-26 102.40 103.41 102.20 102.66 0.3M
2023-01-25 101.34 102.65 100.82 102.51 0.2M
2023-01-24 101.58 101.80 99.99 101.34 0.2M
2023-01-23 101.18 102.73 100.13 101.21 0.4M
2023-01-20 103.05 103.14 101.69 102.15 0.4M
2023-01-19 102.23 103.21 101.22 102.48 0.4M
2023-01-18 104.70 105.24 102.12 102.30 0.5M
2023-01-17 101.25 104.97 100.98 104.44 0.6M
2023-01-13 100.21 100.70 99.57 100.15 0.3M
2023-01-12 99.46 101.25 98.91 100.38 0.3M
2023-01-11 98.76 99.80 98.65 99.30 0.2M
2023-01-10 98.06 98.84 98.06 98.76 0.2M
2023-01-09 98.67 98.67 97.42 97.82 0.3M
2023-01-06 97.78 99.22 97.07 98.92 0.2M
2023-01-05 97.52 97.62 96.33 96.98 0.3M
2023-01-04 97.77 98.76 97.36 98.04 0.2M
2023-01-03 97.98 98.31 96.37 97.40 0.3M