Itron Inc (ITRI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	84.75	85.24	82.61	83.04	-2.04%	603,500
2026-10-15	84.40	84.98	83.09	84.77	+0.41%	619,100
2026-10-14	85.40	85.83	83.05	84.42	-2.54%	527,700
2026-10-13	85.46	86.79	85.18	86.62	+1.23%	512,700
2026-10-12	85.52	86.19	84.97	85.57	-0.01%	354,800
2026-10-09	84.25	85.71	83.17	85.58	+1.60%	438,700
2026-10-08	84.95	85.24	83.25	84.23	-1.58%	393,800
2026-10-07	87.56	88.02	84.75	85.58	-3.18%	575,600
2026-10-06	88.28	88.92	87.41	88.39	+0.68%	689,900
2026-10-05	86.54	88.69	85.90	87.79	+1.48%	940,300
2026-10-02	87.47	87.86	85.79	86.51	+0.31%	574,300
2026-10-01	86.76	88.66	85.82	86.24	-0.12%	792,200
2026-09-30	87.83	89.00	86.30	86.34	-1.20%	777,000
2026-09-29	88.16	89.29	86.82	87.39	-1.24%	443,500
2026-09-28	89.37	89.65	87.58	88.49	-1.40%	486,700
2026-09-25	91.50	93.86	89.43	89.75	-1.93%	497,700
2026-09-24	90.87	91.85	89.18	91.52	+0.22%	677,200
2026-09-23	93.00	93.13	91.08	91.32	-2.15%	428,200
2026-09-22	94.10	94.10	91.87	93.33	+0.97%	675,500
2026-09-21	91.20	92.88	90.33	92.43	+2.20%	942,900
2026-09-18	91.83	91.86	89.93	90.44	-1.03%	1,773,200
2026-09-17	93.59	93.59	91.00	91.38	-0.82%	343,400
2026-09-16	92.60	94.16	91.29	92.14	-0.17%	431,300
2026-09-15	91.94	92.56	90.94	92.30	+0.45%	588,800
2026-09-14	92.19	93.27	91.55	91.89	-1.77%	474,600
2026-09-11	94.43	94.75	93.34	93.55	+0.00%	361,400
2026-09-10	93.46	94.32	92.68	93.55	-1.16%	422,900
2026-09-09	95.67	96.58	94.44	94.65	-1.99%	480,300
2026-09-08	96.54	97.64	95.70	96.57	-0.45%	501,200
2026-09-04	95.07	97.01	93.81	97.01	+1.53%	619,000
2026-09-03	97.36	99.04	95.47	95.55	-0.59%	482,900
2026-09-02	95.10	96.98	95.07	96.12	+1.07%	271,600
2026-09-01	96.20	96.21	94.47	95.10	-1.97%	382,000
2026-08-31	97.33	98.50	96.18	97.01	-0.53%	491,000
2026-08-28	99.27	99.94	96.82	97.53	-1.75%	302,700
2026-08-27	98.98	99.98	98.38	99.27	+0.41%	326,600
2026-08-26	98.70	100.21	98.14	98.86	+0.13%	378,100
2026-08-25	99.99	99.99	97.07	98.73	+0.04%	594,865
2026-08-24	99.96	100.77	98.35	98.69	-1.34%	376,280
2026-08-21	98.87	100.33	97.95	100.03	+1.63%	547,600
2026-08-20	98.01	99.28	97.11	98.43	-0.43%	310,100
2026-08-19	97.40	100.61	97.31	98.86	+2.79%	861,600
2026-08-18	99.92	100.43	96.13	96.18	-4.40%	754,600
2026-08-17	101.50	101.52	99.40	100.61	-0.94%	522,000
2026-08-14	102.82	102.92	101.25	101.56	-1.13%	441,500
2026-08-13	102.76	103.03	100.57	102.72	+0.11%	1,210,800
2026-08-12	103.77	104.09	101.56	102.61	-0.70%	394,500
2026-08-11	102.63	104.66	102.17	103.33	+0.68%	463,900
2026-08-10	103.09	103.75	102.19	102.63	-1.08%	432,400
2026-08-07	102.82	104.06	102.48	103.75	+0.90%	371,100
2026-08-06	104.89	106.13	102.29	102.82	-2.60%	571,400
2026-08-05	106.57	107.00	103.55	105.57	-0.68%	816,400
2026-08-04	101.71	106.78	100.52	106.29	+5.29%	1,346,300
2026-08-03	100.23	102.04	100.08	100.95	+1.29%	915,300
2026-07-31	99.17	100.07	97.56	99.66	+0.82%	800,200
2026-07-30	102.14	102.59	97.03	98.85	-3.40%	1,519,400
2026-07-29	106.23	106.28	99.70	102.33	-4.38%	2,704,400
2026-07-28	91.75	108.20	91.20	107.02	+26.23%	6,630,900
2026-07-27	84.50	84.93	81.13	84.78	+0.66%	2,326,700
2026-07-24	84.38	85.62	83.59	84.22	+0.35%	555,900
2026-07-23	83.04	84.50	81.64	83.93	+0.87%	476,800
2026-07-22	83.81	84.99	82.74	83.21	-1.11%	736,200
2026-07-21	84.74	86.10	84.06	84.14	-0.27%	416,600
2026-07-20	86.48	86.94	83.67	84.37	-1.88%	663,800
2026-07-17	85.00	86.51	84.65	85.99	+0.10%	486,900
2026-07-16	83.50	86.00	83.50	85.90	+2.27%	442,500
2026-07-15	83.68	84.93	82.85	83.99	+0.64%	380,900
2026-07-14	84.00	84.32	83.15	83.46	+0.08%	298,400
2026-07-13	85.00	85.62	82.97	83.39	-2.01%	530,600
2026-07-10	85.24	85.95	84.47	85.10	+0.13%	291,800
2026-07-09	84.05	85.69	83.78	84.99	+1.12%	317,900
2026-07-08	83.46	84.23	82.50	84.05	-0.46%	573,800
2026-07-07	86.55	86.73	83.30	84.44	-2.65%	444,300
2026-07-06	85.20	88.66	84.45	86.74	+1.92%	636,400
2026-07-02	84.58	86.73	83.90	85.11	+0.73%	691,200
2026-07-01	86.55	88.62	84.45	84.49	-2.36%	897,900
2026-06-30	83.89	86.72	83.51	86.53	+3.36%	430,500
2026-06-29	83.92	85.97	82.88	83.72	-0.18%	663,800
2026-06-26	82.03	84.41	82.03	83.87	+1.11%	1,841,800
2026-06-25	82.07	83.39	81.65	82.95	+1.64%	925,500
2026-06-24	81.10	83.54	81.10	81.61	+0.63%	434,600
2026-06-23	80.94	81.99	80.40	81.10	-0.81%	480,100
2026-06-22	80.68	81.91	80.20	81.76	+1.18%	542,100
2026-06-18	80.42	81.25	79.47	80.81	+1.96%	1,292,200
2026-06-17	81.32	81.50	78.93	79.26	-2.27%	786,100
2026-06-16	81.38	81.97	80.98	81.10	+0.48%	561,900
2026-06-15	81.69	82.64	80.15	80.71	+0.19%	467,700
2026-06-12	81.02	81.92	80.04	80.56	-0.20%	479,400
2026-06-11	79.97	81.02	78.80	80.72	+1.31%	517,600
2026-06-10	81.75	82.22	78.50	79.68	-3.23%	489,400
2026-06-09	82.00	83.56	80.31	82.34	+0.66%	642,700
2026-06-08	80.43	82.70	80.12	81.80	+2.16%	616,000
2026-06-05	80.73	82.40	78.79	80.07	-1.21%	883,100
2026-06-04	82.49	82.60	80.39	81.05	-1.30%	622,000
2026-06-03	83.40	83.40	81.72	82.12	-2.17%	531,600
2026-06-02	84.79	85.04	82.50	83.94	-1.00%	520,500
2026-06-01	82.20	85.34	81.81	84.79	+2.80%	618,900
2026-05-29	83.59	84.17	81.92	82.48	-1.33%	759,600
2026-05-28	85.17	86.77	83.37	83.59	-2.00%	670,100
2026-05-27	84.50	85.98	83.95	85.30	+1.02%	522,000
2026-05-26	84.11	85.31	83.17	84.44	+1.71%	649,200
2026-05-22	82.32	83.08	82.00	83.02	+1.43%	598,200
2026-05-21	80.88	82.71	80.37	81.85	+0.61%	655,500
2026-05-20	78.34	81.79	77.85	81.35	+4.27%	846,600
2026-05-19	80.50	80.93	77.77	78.02	-3.44%	756,500
2026-05-18	80.67	81.13	79.09	80.80	+1.97%	779,200
2026-05-15	80.84	81.50	79.20	79.24	-2.81%	708,400
2026-05-14	82.94	83.47	80.89	81.53	-0.84%	750,300
2026-05-13	81.57	82.71	80.50	82.22	+1.18%	612,500
2026-05-12	81.83	82.57	80.28	81.26	-0.55%	741,100
2026-05-11	81.25	82.49	81.10	81.71	-0.20%	763,600
2026-05-08	81.77	82.97	81.43	81.87	+0.90%	654,500
2026-05-07	82.97	84.26	80.81	81.14	-2.21%	781,300
2026-05-06	86.47	86.93	82.78	82.97	-1.72%	821,700
2026-05-05	85.08	85.22	83.19	84.42	+0.24%	395,900
2026-05-04	85.28	86.80	84.07	84.22	-1.38%	797,700
2026-05-01	84.95	85.94	83.62	85.40	+1.91%	577,300
2026-04-30	83.90	86.05	81.90	83.80	+1.34%	1,134,200
2026-04-29	85.77	86.02	81.70	82.69	-4.95%	1,507,800
2026-04-28	86.25	87.58	78.53	87.00	+0.09%	3,255,200
2026-04-27	89.03	89.66	85.00	86.92	-1.84%	1,979,000
2026-04-24	88.60	89.14	87.42	88.55	-0.01%	647,700
2026-04-23	89.84	90.25	87.55	88.56	-1.25%	883,600
2026-04-22	95.44	95.44	88.06	89.68	-4.76%	1,553,000
2026-04-21	96.03	96.39	91.68	94.16	-3.55%	1,395,800
2026-04-20	97.45	98.59	95.11	97.63	-0.81%	750,300
2026-04-17	98.55	100.49	98.15	98.43	+1.47%	810,500
2026-04-16	97.29	98.00	96.16	97.00	-0.56%	567,400
2026-04-15	95.46	98.33	95.46	97.55	+1.23%	574,500
2026-04-14	95.26	97.30	95.25	96.36	+2.00%	559,900
2026-04-13	93.92	94.89	92.62	94.47	+0.30%	623,200
2026-04-10	95.54	95.55	93.74	94.19	-0.96%	337,500
2026-04-09	92.53	95.36	92.08	95.10	+2.27%	650,700
2026-04-08	93.79	95.88	92.51	92.99	+3.35%	843,200
2026-04-07	90.47	92.12	89.01	89.98	-1.25%	506,200
2026-04-06	88.90	91.46	88.38	91.12	+2.74%	517,100
2026-04-02	88.88	90.44	87.13	88.69	-1.91%	491,800
2026-04-01	89.65	92.19	89.65	90.42	+0.88%	578,300
2026-03-31	85.62	89.99	84.50	89.63	+6.86%	1,003,500
2026-03-30	86.84	87.71	83.51	83.88	-2.01%	843,900
2026-03-27	87.78	88.92	85.12	85.60	-3.11%	896,600
2026-03-26	93.18	93.38	88.15	88.35	-5.55%	841,700
2026-03-25	93.55	94.41	92.21	93.54	+0.92%	529,800
2026-03-24	92.32	95.18	90.50	92.69	-0.76%	1,414,800
2026-03-23	92.85	94.74	91.74	93.40	+2.32%	1,797,200
2026-03-20	94.15	94.16	90.20	91.28	-1.52%	2,802,200
2026-03-19	91.73	93.97	90.62	92.69	+0.98%	923,500
2026-03-18	92.17	94.40	91.61	91.79	-0.56%	581,200
2026-03-17	92.13	93.23	91.37	92.31	+1.13%	787,400
2026-03-16	91.00	91.99	90.21	91.28	+1.42%	722,900
2026-03-13	90.80	91.62	89.28	90.00	-0.68%	539,900
2026-03-12	90.58	91.29	89.80	90.62	-1.46%	552,500
2026-03-11	92.61	94.13	91.00	91.96	-1.16%	477,100
2026-03-10	95.66	96.71	92.38	93.04	-3.26%	1,303,400
2026-03-09	89.75	96.45	89.72	96.18	+5.40%	1,225,562
2026-03-06	91.22	93.32	90.29	91.25	+0.03%	1,181,800
2026-03-05	91.12	93.00	90.25	91.22	-1.16%	1,155,600
2026-03-04	94.71	95.17	91.69	92.29	-1.76%	1,049,900
2026-03-03	92.84	94.96	91.37	93.94	-1.28%	804,000
2026-03-02	92.26	96.00	91.55	95.16	+1.29%	832,900
2026-02-27	95.21	95.57	92.65	93.95	-2.22%	959,700
2026-02-26	97.77	98.06	95.05	96.08	-1.10%	960,300
2026-02-25	97.84	98.53	95.00	97.15	-0.71%	1,362,600
2026-02-24	95.20	99.00	93.77	97.84	+2.76%	6,014,100
2026-02-23	96.25	99.58	93.69	95.21	-4.35%	2,762,500
2026-02-20	99.11	104.53	97.41	99.54	+0.43%	1,725,400
2026-02-19	99.41	100.81	98.03	99.11	-0.47%	1,048,800
2026-02-18	99.02	100.96	97.38	99.58	+3.27%	1,971,400
2026-02-17	98.89	104.51	95.30	96.43	+7.91%	2,764,200
2026-02-13	93.31	95.59	88.57	89.36	-6.66%	2,273,221
2026-02-12	100.77	101.35	93.76	95.74	-4.08%	1,319,211
2026-02-11	106.67	107.19	99.30	99.81	-5.46%	819,075
2026-02-10	104.59	106.36	104.50	105.57	+1.04%	561,850
2026-02-09	103.50	105.89	103.50	104.48	+0.41%	474,053
2026-02-06	100.49	104.44	100.49	104.05	+4.51%	596,944
2026-02-05	101.79	101.79	97.75	99.56	-2.33%	490,558
2026-02-04	101.72	103.44	101.14	101.94	+0.82%	560,948
2026-02-03	100.45	102.41	99.91	101.11	+0.66%	558,214
2026-02-02	99.83	101.33	98.16	100.45	+1.38%	491,490
2026-01-30	99.39	99.94	97.97	99.08	-1.11%	472,821
2026-01-29	99.77	101.37	98.09	100.19	+0.99%	401,795
2026-01-28	103.20	103.47	97.88	99.21	+0.21%	600,688
2026-01-27	98.60	99.06	97.17	99.00	+0.63%	307,548
2026-01-26	98.39	99.20	97.66	98.38	+0.73%	450,618
2026-01-23	100.17	100.44	97.56	97.67	-2.03%	501,387
2026-01-22	100.12	101.21	98.23	99.69	+0.71%	322,688
2026-01-21	97.98	99.65	97.00	98.99	+2.25%	547,122
2026-01-20	98.81	99.66	96.31	96.81	-3.23%	814,416
2026-01-16	100.92	100.92	99.17	100.04	-0.86%	318,504
2026-01-15	99.62	101.83	99.22	100.91	+2.59%	783,006
2026-01-14	99.53	100.09	97.26	98.36	-0.93%	736,219
2026-01-13	97.80	100.18	97.47	99.28	+1.89%	611,844
2026-01-12	98.47	98.86	96.97	97.44	-1.88%	548,432
2026-01-09	98.91	100.00	97.69	99.31	+0.88%	811,736
2026-01-08	97.27	98.58	96.53	98.44	+1.22%	405,802
2026-01-07	97.45	98.06	96.39	97.25	-0.41%	430,624
2026-01-06	96.55	97.99	95.13	97.65	+0.95%	491,507
2026-01-05	94.80	97.98	94.48	96.73	+2.39%	520,631
2026-01-02	93.53	94.99	93.30	94.47	+1.73%	379,640
2025-12-31	94.25	94.82	92.69	92.86	-1.45%	397,875
2025-12-30	95.12	95.33	94.16	94.23	-0.91%	385,836
2025-12-29	96.46	97.09	94.88	95.10	-1.41%	403,159
2025-12-26	95.91	96.58	95.53	96.46	+0.56%	227,673
2025-12-24	95.97	96.68	95.81	95.92	+0.13%	111,294
2025-12-23	95.41	96.48	94.73	95.80	+0.23%	820,858
2025-12-22	95.81	97.08	94.92	95.58	-0.69%	547,428
2025-12-19	94.52	96.56	94.50	96.24	+1.78%	1,823,282
2025-12-18	95.94	96.53	93.86	94.56	-0.11%	541,862
2025-12-17	95.73	97.22	94.40	94.66	-0.70%	617,496
2025-12-16	95.08	96.67	94.97	95.33	+0.12%	664,904
2025-12-15	96.46	97.56	94.83	95.22	-1.00%	715,085
2025-12-12	97.99	99.23	95.84	96.18	-2.13%	757,969
2025-12-11	98.44	99.05	97.45	98.27	-0.02%	382,257
2025-12-10	96.64	98.82	95.73	98.29	+1.89%	535,770
2025-12-09	97.20	98.61	96.43	96.47	-0.28%	377,282
2025-12-08	98.56	98.75	96.64	96.74	-1.15%	406,801
2025-12-05	99.15	100.20	97.45	97.87	-1.30%	457,680
2025-12-04	98.34	99.89	97.50	99.16	+0.83%	575,252
2025-12-03	96.76	98.44	96.35	98.34	+1.75%	428,451
2025-12-02	98.21	98.21	96.46	96.65	-0.72%	394,204
2025-12-01	98.36	98.96	97.09	97.35	-1.71%	589,255
2025-11-28	99.01	99.35	98.40	99.04	+0.49%	423,085
2025-11-26	97.19	99.27	96.82	98.56	+1.63%	641,871
2025-11-25	97.51	99.07	96.82	96.98	+0.22%	1,125,230
2025-11-24	95.83	98.84	95.75	96.77	+1.13%	719,791
2025-11-21	93.95	97.19	93.41	95.69	+1.57%	878,923
2025-11-20	96.77	97.49	93.65	94.21	-0.98%	1,207,299
2025-11-19	96.16	97.43	94.43	95.14	-1.17%	491,110
2025-11-18	97.28	98.88	96.00	96.27	-0.97%	1,032,635
2025-11-17	98.87	100.44	96.84	97.21	-1.27%	705,214
2025-11-14	98.35	99.90	97.56	98.46	-1.02%	1,291,325
2025-11-13	103.93	104.47	98.92	99.47	-5.16%	1,034,002
2025-11-12	103.23	105.23	102.55	104.88	+1.39%	705,772
2025-11-11	102.28	104.14	100.76	103.44	+2.51%	736,953
2025-11-10	105.32	105.99	100.30	100.91	-4.16%	1,111,293
2025-11-07	105.00	105.99	101.80	105.29	-0.66%	747,506
2025-11-06	107.10	108.04	105.52	105.99	-1.08%	706,409
2025-11-05	106.79	107.70	104.49	107.15	+0.55%	1,042,338
2025-11-04	104.50	108.06	104.39	106.56	-0.23%	2,166,045
2025-11-03	101.68	107.40	99.73	106.81	+6.46%	2,700,480
2025-10-31	111.70	112.00	99.50	100.33	-7.95%	4,244,596
2025-10-30	136.20	142.00	107.29	108.99	-21.12%	6,207,877
2025-10-29	134.62	139.07	133.93	138.18	+3.16%	1,362,866
2025-10-28	135.50	136.27	133.35	133.95	-1.59%	859,555
2025-10-27	136.86	137.46	134.54	136.11	+0.13%	627,409
2025-10-24	136.20	137.91	135.03	135.94	+1.44%	508,659
2025-10-23	133.02	135.56	133.02	134.01	+1.19%	1,522,282
2025-10-22	133.68	133.97	131.38	132.44	-0.91%	520,593
2025-10-21	134.27	134.80	132.15	133.66	-0.28%	491,270
2025-10-20	132.49	135.44	132.49	134.03	+2.06%	414,531

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+7.54%). 가장 약한 달: 10월 (-18.04%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.90%
2월-1.87%
3월-3.73%
4월-1.13%
5월+1.78%
6월+7.54%
7월+5.95%
8월-2.05%
9월-3.08%
10월-18.04%
11월-7.27%
12월-4.61%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Itron Inc (ITRI)의 최근 종가는 얼마입니까?

2026-10-16 기준 83.04. Closelook 데이터 레이크의 일별 가격 기록 기준.

ITRI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 142.00, 최저 77.77 (2026-10-16 기준).

Itron Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ITRI의 가장 강한 달은 6월(평균 +7.54%), 가장 약한 달은 10월(평균 -18.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.