Stockscreener 앱 받기
181.73
0.15%
0.28
시간 외 거래:
181.73
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $183.3 | $180.0 | $3.31 | 660,818.0 | +0.15% |
| 2025-05-02 | $182.6 | $176.7 | $5.95 | 780,131.0 | +3.54% |
| 2025-05-01 | $184.0 | $172.6 | $11.44 | 914,967.0 | +0.74% |
| 2025-04-30 | $174.0 | $169.3 | $4.66 | 1,081,748.0 | +1.03% |
| 2025-04-29 | $174.2 | $172.0 | $2.21 | 742,355.0 | -1.09% |
| 2025-04-28 | $175.2 | $172.7 | $2.50 | 676,340.0 | +0.64% |
| 2025-04-25 | $175.0 | $171.5 | $3.46 | 603,003.0 | -0.45% |
| 2025-04-24 | $174.1 | $166.5 | $7.62 | 995,363.0 | +3.97% |
| 2025-04-23 | $175.1 | $166.6 | $8.45 | 1,068,882.0 | +0.45% |
| 2025-04-22 | $166.9 | $161.9 | $5.08 | 631,048.0 | +3.57% |
| 2025-04-21 | $162.3 | $158.3 | $4.06 | 587,834.0 | -2.01% |
| 2025-04-17 | $165.5 | $163.6 | $1.84 | 863,868.0 | -0.08% |
| 2025-04-16 | $168.0 | $162.8 | $5.20 | 724,513.0 | -1.95% |
| 2025-04-15 | $171.5 | $166.8 | $4.69 | 432,888.0 | -1.48% |
| 2025-04-14 | $171.5 | $168.0 | $3.52 | 445,802.0 | +0.80% |
| 2025-04-11 | $170.7 | $162.0 | $8.76 | 776,474.0 | +0.92% |
| 2025-04-10 | $170.3 | $162.1 | $8.27 | 807,714.0 | -3.93% |
| 2025-04-09 | $175.5 | $159.4 | $16.15 | 1,142,890.0 | +7.32% |
| 2025-04-08 | $168.3 | $158.9 | $9.43 | 1,453,774.0 | -0.61% |
Idex Corporation 주식 (IEX) 연도별 가격 이력
이 심층 분석에서는 Idex Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Idex Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Idex Corporation 주식 (IEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $184.0 | $172.6 | $11.44 | 3,016,734.0 | +4.46% |
| 2025-04 | $183.7 | $153.4 | $30.32 | 17,531,928.0 | -3.87% |
| 2025-03 | $198.0 | $176.4 | $21.65 | 11,913,378.0 | -6.87% |
| 2025-02 | $221.1 | $190.4 | $30.72 | 11,708,662.0 | -13.37% |
| 2025-01 | $226.0 | $204.3 | $21.73 | 8,263,198.0 | +7.18% |
Idex Corporation 주식 (IEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $231.9 | $206.8 | $25.18 | 9,351,306.0 | -9.45% |
| 2024-11 | $238.2 | $213.8 | $24.43 | 12,214,049.0 | +7.45% |
| 2024-10 | $221.2 | $202.1 | $19.16 | 9,481,816.0 | +0.07% |
| 2024-09 | $217.4 | $192.6 | $24.81 | 13,403,009.0 | +3.88% |
| 2024-08 | $206.7 | $189.5 | $17.23 | 11,157,104.0 | -0.96% |
| 2024-07 | $213.2 | $192.6 | $20.67 | 9,642,298.0 | +3.62% |
| 2024-06 | $210.3 | $194.4 | $15.91 | 9,010,863.0 | -3.57% |
| 2024-05 | $227.9 | $204.8 | $23.04 | 10,323,244.0 | -5.36% |
| 2024-04 | $244.1 | $219.4 | $24.72 | 7,280,183.0 | -9.65% |
| 2024-03 | $246.4 | $234.7 | $11.69 | 6,202,981.0 | +3.44% |
| 2024-02 | $237.7 | $212.0 | $25.69 | 10,377,973.0 | +11.54% |
| 2024-01 | $217.1 | $202.8 | $14.26 | 7,382,433.0 | -2.58% |
Idex Corporation 주식 (IEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $219.7 | $200.8 | $18.95 | 7,298,477.0 | +7.65% |
| 2023-11 | $201.8 | $183.8 | $18.03 | 12,076,101.0 | +5.37% |
| 2023-10 | $210.7 | $184.8 | $25.85 | 12,189,241.0 | -7.98% |
| 2023-09 | $228.4 | $203.5 | $24.94 | 8,800,963.0 | -8.12% |
| 2023-08 | $229.3 | $217.7 | $11.61 | 11,775,037.0 | +0.26% |
| 2023-07 | $226.5 | $207.7 | $18.83 | 12,364,613.0 | +4.90% |
| 2023-06 | $217.4 | $197.8 | $19.61 | 11,510,119.0 | +8.08% |
| 2023-05 | $213.0 | $198.6 | $14.40 | 10,054,118.0 | -3.47% |
| 2023-04 | $231.6 | $196.8 | $34.76 | 7,824,770.0 | -10.70% |
| 2023-03 | $231.2 | $212.9 | $18.22 | 7,484,829.0 | +2.69% |
| 2023-02 | $239.0 | $222.1 | $16.90 | 8,907,656.0 | -6.13% |
| 2023-01 | $240.2 | $224.8 | $15.31 | 7,322,075.0 | +4.97% |
1.55%
0.29%
자본화:
|
볼륨(24시간):