InterContinental Hotels Group PLC ADR (IHG)

IHG
🏛️ 미국 →
121.26
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 91.37 91.56 90.80 91.18 0.1M
2023-12-28 90.80 91.38 90.79 91.03 0.1M
2023-12-27 91.19 91.35 90.69 90.99 0.2M
2023-12-26 90.26 90.60 89.90 90.21 0.1M
2023-12-22 91.24 91.24 89.92 90.29 0.1M
2023-12-21 90.72 90.83 90.13 90.75 0.1M
2023-12-20 91.15 91.17 89.69 89.72 0.1M
2023-12-19 91.48 91.63 90.63 90.85 0.1M
2023-12-18 90.28 90.67 89.86 90.65 0.1M
2023-12-15 90.50 90.68 89.70 90.33 0.1M
2023-12-14 90.34 91.32 90.34 90.92 0.3M
2023-12-13 88.42 88.42 87.06 88.32 0.1M
2023-12-12 88.78 89.20 88.61 88.80 0.1M
2023-12-11 87.57 88.21 87.51 87.82 0.2M
2023-12-08 85.90 87.40 85.75 87.26 0.3M
2023-12-07 82.80 84.30 82.68 84.27 0.2M
2023-12-06 82.18 82.44 81.68 81.73 0.1M
2023-12-05 81.02 81.34 80.61 80.66 0.1M
2023-12-04 80.87 81.51 80.87 81.24 0.1M
2023-12-01 79.43 81.39 79.43 81.31 0.2M
2023-11-30 78.57 78.59 77.84 78.55 0.2M
2023-11-29 78.80 78.95 78.08 78.14 0.2M
2023-11-28 78.92 79.05 78.17 78.18 0.1M
2023-11-27 78.29 78.77 78.29 78.57 0.1M
2023-11-24 78.86 79.09 78.48 78.52 0.1M
2023-11-22 78.70 79.20 78.65 78.90 0.1M
2023-11-21 78.00 78.52 77.79 78.41 0.1M
2023-11-20 77.56 77.79 77.33 77.45 0.1M
2023-11-17 76.67 77.33 76.47 77.16 0.2M
2023-11-16 74.82 75.78 74.82 75.72 0.2M
2023-11-15 75.55 76.03 75.50 75.70 0.2M
2023-11-14 75.16 75.60 74.99 75.33 0.2M
2023-11-13 73.63 74.63 73.40 74.06 0.2M
2023-11-10 72.58 73.76 72.51 73.73 0.4M
2023-11-09 73.35 73.62 72.93 73.21 0.1M
2023-11-08 73.08 73.61 72.79 73.03 0.2M
2023-11-07 72.49 73.42 72.29 73.37 0.3M
2023-11-06 72.73 73.05 72.13 72.72 0.2M
2023-11-03 71.04 72.77 71.01 72.56 0.3M
2023-11-02 73.30 73.62 72.22 73.23 0.2M
2023-11-01 73.15 73.55 72.07 72.96 0.2M
2023-10-31 72.21 72.30 71.28 72.13 0.3M
2023-10-30 73.68 74.40 73.58 73.91 0.5M
2023-10-27 73.09 73.26 71.98 72.40 0.1M
2023-10-26 73.30 73.61 72.12 72.16 1.8M
2023-10-25 71.81 73.05 71.74 72.65 1.0M
2023-10-24 71.11 72.21 71.07 72.10 0.8M
2023-10-23 70.20 71.41 70.06 71.00 0.2M
2023-10-20 72.21 72.51 71.69 71.78 0.2M
2023-10-19 74.88 75.71 74.18 74.32 0.2M
2023-10-18 75.39 75.54 74.57 74.66 0.1M
2023-10-17 74.67 75.38 74.67 74.96 0.1M
2023-10-16 73.36 74.12 73.35 73.66 0.1M
2023-10-13 73.47 73.68 72.81 72.91 0.1M
2023-10-12 74.99 74.99 74.10 74.38 0.3M
2023-10-11 75.42 75.84 74.75 75.28 0.2M
2023-10-10 74.35 75.62 74.35 75.17 0.2M
2023-10-09 73.15 73.73 72.24 73.58 0.1M
2023-10-06 74.61 75.89 73.93 75.44 0.1M
2023-10-05 74.86 75.17 74.40 75.09 0.2M
2023-10-04 73.94 74.61 73.74 74.30 0.1M
2023-10-03 74.36 74.42 73.30 73.65 0.1M
2023-10-02 75.26 75.58 74.90 75.24 0.2M
2023-09-29 75.60 75.60 74.01 74.75 0.2M
2023-09-28 74.55 75.86 74.55 75.52 0.2M
2023-09-27 73.96 74.09 72.88 73.64 0.2M
2023-09-26 74.74 74.95 73.71 73.71 0.1M
2023-09-25 74.18 74.66 73.78 74.20 0.7M
2023-09-22 75.87 76.00 74.85 74.94 0.4M
2023-09-21 77.49 77.57 75.67 75.70 0.4M
2023-09-20 78.59 79.39 78.44 78.45 0.1M
2023-09-19 78.69 78.82 77.75 77.82 0.1M
2023-09-18 77.97 78.25 77.58 77.63 0.1M
2023-09-15 78.99 79.41 77.92 78.53 0.1M
2023-09-14 77.27 78.90 76.91 78.77 0.1M
2023-09-13 78.50 78.78 77.90 77.95 0.2M
2023-09-12 77.62 78.49 77.56 78.22 0.3M
2023-09-11 77.79 78.08 77.16 77.31 0.2M
2023-09-08 76.67 77.60 76.62 77.23 0.1M
2023-09-07 76.79 77.03 76.51 76.67 0.1M
2023-09-06 76.90 77.12 76.41 76.88 0.1M
2023-09-05 77.37 77.49 76.46 76.53 0.1M
2023-09-01 76.81 76.84 75.88 76.15 0.1M
2023-08-31 76.59 76.74 75.96 75.97 0.1M
2023-08-30 77.42 77.78 76.92 76.98 0.1M
2023-08-29 76.06 77.35 76.04 77.17 0.1M
2023-08-28 75.43 76.10 75.43 75.88 0.1M
2023-08-25 75.21 75.49 74.76 75.18 0.1M
2023-08-24 75.70 75.85 74.57 74.62 0.2M
2023-08-23 76.25 76.74 76.13 76.39 0.1M
2023-08-22 76.01 76.41 75.58 76.21 0.2M
2023-08-21 76.75 76.92 75.57 75.95 0.3M
2023-08-18 74.73 75.57 74.59 75.26 0.1M
2023-08-17 76.56 76.56 75.01 75.07 0.1M
2023-08-16 76.46 76.86 76.25 76.34 0.1M
2023-08-15 76.43 76.67 76.22 76.30 0.1M
2023-08-14 76.37 77.02 76.17 76.84 0.1M
2023-08-11 76.82 77.26 76.49 76.56 0.1M
2023-08-10 78.00 78.44 77.45 77.59 0.1M
2023-08-09 76.70 77.33 76.38 76.78 0.2M
2023-08-08 74.43 76.33 74.10 76.23 0.5M
2023-08-07 73.28 73.58 73.24 73.54 0.1M
2023-08-04 72.30 73.15 72.15 72.22 0.2M
2023-08-03 72.65 72.81 72.05 72.61 0.3M
2023-08-02 73.75 74.04 73.22 73.30 0.3M
2023-08-01 74.84 75.53 74.50 75.47 0.3M
2023-07-31 75.09 75.46 74.89 75.40 0.3M
2023-07-28 74.76 75.22 74.59 75.11 0.1M
2023-07-27 74.02 74.97 73.62 73.80 0.2M
2023-07-26 73.56 73.85 72.96 73.68 0.2M
2023-07-25 72.34 74.23 72.25 73.93 0.6M
2023-07-24 73.06 73.12 72.56 73.05 0.1M
2023-07-21 73.03 73.29 72.92 73.11 0.1M
2023-07-20 71.99 72.50 71.94 72.28 0.1M
2023-07-19 73.26 73.27 71.85 72.41 0.1M
2023-07-18 71.46 73.52 71.43 73.34 0.6M
2023-07-17 70.88 71.37 70.77 71.33 0.2M
2023-07-14 71.99 72.07 70.67 70.80 0.2M
2023-07-13 71.57 71.95 71.25 71.38 0.1M
2023-07-12 71.67 71.87 70.80 70.90 0.5M
2023-07-11 69.24 69.87 69.24 69.77 0.2M
2023-07-10 68.24 69.58 68.24 69.58 0.1M
2023-07-07 67.92 68.94 67.92 68.50 0.1M
2023-07-06 67.71 67.95 67.09 67.85 0.1M
2023-07-05 69.04 69.25 68.79 69.22 0.2M
2023-07-03 69.33 70.03 69.29 69.89 0.1M
2023-06-30 70.07 70.54 69.96 70.45 0.1M
2023-06-29 68.59 69.43 68.51 69.43 0.2M
2023-06-28 68.58 69.05 68.44 68.93 0.3M
2023-06-27 68.07 68.81 67.93 68.80 0.2M
2023-06-26 67.71 68.10 67.13 67.18 0.2M
2023-06-23 67.91 68.12 67.58 67.75 0.1M
2023-06-22 69.33 69.44 68.85 69.03 0.1M
2023-06-21 68.91 69.54 68.90 69.25 0.1M
2023-06-20 69.96 70.08 69.35 69.45 0.2M
2023-06-16 71.43 71.44 71.01 71.23 0.1M
2023-06-15 71.40 71.70 70.97 71.55 0.3M
2023-06-14 71.31 71.67 70.91 71.20 0.4M
2023-06-13 70.77 71.13 70.47 71.07 0.3M
2023-06-12 70.20 70.58 70.00 70.02 0.7M
2023-06-09 69.18 69.58 69.09 69.50 0.3M
2023-06-08 68.60 69.32 68.32 69.08 0.1M
2023-06-07 69.13 69.39 68.29 68.58 0.1M
2023-06-06 68.17 69.02 68.16 68.93 0.1M
2023-06-05 67.88 68.21 67.50 67.90 0.2M
2023-06-02 67.71 68.75 67.71 68.72 0.1M
2023-06-01 66.75 67.93 66.75 67.59 0.1M
2023-05-31 66.87 66.94 65.66 66.35 0.2M
2023-05-30 67.29 67.67 66.13 66.23 0.1M
2023-05-26 66.51 67.25 66.51 66.79 0.1M
2023-05-25 65.98 66.75 65.85 66.54 0.1M
2023-05-24 65.67 66.31 65.22 66.11 0.1M
2023-05-23 67.67 67.72 66.46 66.62 0.1M
2023-05-22 67.88 68.21 67.64 68.14 0.1M
2023-05-19 68.13 68.14 67.67 67.84 0.1M
2023-05-18 67.70 68.62 67.65 68.49 0.1M
2023-05-17 67.68 68.41 67.42 68.09 0.1M
2023-05-16 67.14 67.82 67.14 67.20 0.1M
2023-05-15 66.82 67.30 66.63 67.22 0.1M
2023-05-12 67.08 67.14 66.23 66.49 0.1M
2023-05-11 67.33 67.57 66.93 67.51 0.1M
2023-05-10 69.35 69.35 67.21 68.06 0.3M
2023-05-09 69.04 70.28 68.98 70.06 0.2M
2023-05-08 68.85 69.41 68.50 69.34 0.1M
2023-05-05 68.82 69.09 68.50 68.73 0.1M
2023-05-04 70.29 70.39 69.58 69.61 0.1M
2023-05-03 70.28 70.82 69.91 69.91 0.1M
2023-05-02 69.75 70.21 69.18 70.08 0.1M
2023-05-01 69.33 70.19 69.25 69.47 0.1M
2023-04-28 68.31 69.51 68.16 69.28 0.1M
2023-04-27 68.46 68.69 67.80 68.43 0.2M
2023-04-26 70.26 70.35 68.54 68.59 0.2M
2023-04-25 70.12 70.28 69.25 69.26 0.1M
2023-04-24 70.52 70.62 69.91 70.48 0.1M
2023-04-21 69.84 70.51 69.44 70.45 0.1M
2023-04-20 70.35 70.61 69.76 70.22 0.1M
2023-04-19 70.98 71.23 70.67 70.87 0.1M
2023-04-18 69.96 71.08 69.93 71.01 0.1M
2023-04-17 69.38 70.00 69.34 69.91 0.1M
2023-04-14 68.83 69.32 68.78 69.28 0.1M
2023-04-13 68.79 69.24 68.44 69.04 0.1M
2023-04-12 68.82 68.87 67.56 67.63 0.2M
2023-04-11 67.97 68.18 67.77 67.85 0.1M
2023-04-10 66.98 67.90 66.98 67.80 0.1M
2023-04-06 66.81 67.68 66.75 67.36 0.2M
2023-04-05 66.38 66.39 65.49 66.03 0.1M
2023-04-04 67.56 67.60 66.40 66.74 0.2M
2023-04-03 66.82 67.15 66.45 66.89 0.1M
2023-03-31 65.85 66.71 65.85 66.60 0.1M
2023-03-30 65.50 65.73 64.80 65.16 0.2M
2023-03-29 64.74 65.40 64.63 65.22 0.1M
2023-03-28 64.09 64.59 64.01 64.24 0.1M
2023-03-27 64.32 64.66 63.89 64.34 0.1M
2023-03-24 64.26 64.29 63.12 63.93 0.2M
2023-03-23 66.41 66.69 64.58 65.08 0.1M
2023-03-22 66.56 67.18 66.06 66.08 0.1M
2023-03-21 66.83 67.26 66.62 66.83 0.2M
2023-03-20 65.37 66.52 65.30 66.16 0.3M
2023-03-17 64.98 65.55 64.45 65.05 0.2M
2023-03-16 64.07 66.92 64.07 66.91 0.4M
2023-03-15 63.99 64.98 63.69 64.74 0.5M
2023-03-14 67.76 68.01 67.07 67.55 0.4M
2023-03-13 65.71 66.53 65.60 66.14 0.6M
2023-03-10 66.76 67.67 66.48 67.06 0.5M
2023-03-09 68.94 69.03 68.19 68.25 0.3M
2023-03-08 68.24 69.10 68.21 68.97 0.3M
2023-03-07 69.16 69.63 68.46 68.56 0.3M
2023-03-06 68.59 69.37 68.57 69.24 0.1M
2023-03-03 68.87 69.39 68.69 69.32 0.1M
2023-03-02 67.81 69.02 67.79 68.98 0.1M
2023-03-01 68.18 68.76 67.90 68.49 0.2M
2023-02-28 68.57 69.26 68.48 68.86 0.1M
2023-02-27 68.57 68.79 68.28 68.57 0.1M
2023-02-24 67.02 67.92 66.94 67.85 0.1M
2023-02-23 67.73 68.22 67.30 68.10 0.1M
2023-02-22 67.30 67.80 66.73 67.33 0.2M
2023-02-21 67.66 69.04 67.62 68.23 0.1M
2023-02-17 68.46 68.76 67.93 68.28 0.1M
2023-02-16 68.87 69.59 68.49 68.50 0.1M
2023-02-15 68.66 69.50 68.66 69.39 0.1M
2023-02-14 67.50 69.56 67.41 69.42 0.1M
2023-02-13 66.93 68.51 66.93 68.31 0.1M
2023-02-10 67.67 67.79 66.50 66.72 0.2M
2023-02-09 71.09 71.31 69.60 69.66 0.1M
2023-02-08 70.50 70.66 70.06 70.07 0.1M
2023-02-07 69.33 70.46 69.09 70.30 0.1M
2023-02-06 70.06 70.56 69.65 70.01 0.1M
2023-02-03 70.28 71.17 70.19 71.06 0.1M
2023-02-02 71.63 72.10 70.98 71.59 0.1M
2023-02-01 70.47 71.48 69.83 71.06 0.1M
2023-01-31 70.25 70.75 69.82 70.75 0.6M
2023-01-30 70.59 71.03 70.53 70.58 0.1M
2023-01-27 71.30 71.97 71.19 71.74 0.7M
2023-01-26 71.63 71.75 71.10 71.73 0.1M
2023-01-25 70.89 71.39 70.54 71.35 0.1M
2023-01-24 71.26 71.46 70.77 70.78 0.2M
2023-01-23 70.59 71.21 70.42 70.77 0.1M
2023-01-20 70.47 71.67 70.25 71.67 0.1M
2023-01-19 69.42 70.73 69.42 70.57 0.1M
2023-01-18 70.50 70.81 69.37 69.38 0.1M
2023-01-17 68.08 68.50 67.59 67.88 0.1M
2023-01-13 66.77 67.68 66.77 67.49 0.1M
2023-01-12 66.14 66.70 65.43 66.40 0.1M
2023-01-11 64.44 65.52 64.28 65.52 0.4M
2023-01-10 64.23 64.73 63.83 64.71 0.1M
2023-01-09 63.72 64.26 63.46 63.91 0.4M
2023-01-06 61.41 63.82 61.03 63.76 0.3M
2023-01-05 60.30 60.75 59.95 60.14 0.1M
2023-01-04 59.13 60.52 59.13 60.35 0.1M
2023-01-03 59.33 59.47 58.37 58.54 0.1M