Stockscreener 앱 받기
3.75
4.09%
-0.16
시장 영업 전:
3.85
0.10
+2.67%
Irobot Corp 주식 (IRBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.05 | $3.71 | $0.343 | 1,169,036.0 | -4.09% |
| 2025-08-07 | $4.40 | $3.89 | $0.51 | 1,515,897.0 | -7.35% |
| 2025-08-06 | $4.49 | $4.16 | $0.33 | 934,951.0 | -6.01% |
| 2025-08-05 | $4.58 | $4.18 | $0.3952 | 1,470,409.0 | +8.72% |
| 2025-08-04 | $4.15 | $3.95 | $0.20 | 709,320.0 | +4.29% |
| 2025-08-01 | $4.07 | $3.82 | $0.248 | 1,227,046.0 | -5.94% |
| 2025-07-31 | $4.38 | $4.16 | $0.2248 | 1,244,908.0 | +0.00% |
| 2025-07-30 | $4.43 | $4.12 | $0.3099 | 1,158,216.0 | -2.88% |
| 2025-07-29 | $4.91 | $4.32 | $0.59 | 1,623,785.0 | -10.25% |
| 2025-07-28 | $5.15 | $4.74 | $0.41 | 1,623,857.0 | -1.02% |
| 2025-07-25 | $5.16 | $4.80 | $0.36 | 1,782,977.0 | -4.87% |
| 2025-07-24 | $5.29 | $4.94 | $0.35 | 2,082,816.0 | -1.91% |
| 2025-07-23 | $5.30 | $5.12 | $0.18 | 1,033,491.0 | +15.96% |
| 2025-07-22 | $4.83 | $4.28 | $0.55 | 3,091,485.0 | -5.25% |
| 2025-07-21 | $5.17 | $4.52 | $0.65 | 3,307,519.0 | +6.25% |
| 2025-07-18 | $4.78 | $4.45 | $0.33 | 1,331,127.0 | -3.45% |
| 2025-07-17 | $4.92 | $4.55 | $0.365 | 2,305,435.0 | +1.98% |
| 2025-07-16 | $4.62 | $4.30 | $0.32 | 2,178,737.0 | +0.89% |
| 2025-07-15 | $5.13 | $4.48 | $0.655 | 4,359,881.0 | -6.63% |
| 2025-07-14 | $4.98 | $3.89 | $1.09 | 5,954,288.0 | +22.28% |
Irobot Corp 주식 (IRBT) 연도별 가격 이력
이 심층 분석에서는 Irobot Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irobot Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irobot Corp 주식 (IRBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.58 | $3.71 | $0.8632 | 8,195,695.0 | -10.93% |
| 2025-07 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| 2025-06 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| 2025-05 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +25.31% |
| 2025-04 | $2.69 | $1.76 | $0.93 | 33,615,565.0 | -9.26% |
| 2025-03 | $7.42 | $2.60 | $4.82 | 62,573,215.0 | -62.86% |
| 2025-02 | $10.73 | $7.15 | $3.58 | 39,052,949.0 | -5.46% |
| 2025-01 | $13.06 | $7.45 | $5.61 | 49,529,629.0 | -0.77% |
Irobot Corp 주식 (IRBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.49 | $7.18 | $2.31 | 20,558,491.0 | +3.42% |
| 2024-11 | $10.60 | $6.07 | $4.53 | 32,994,440.0 | -12.83% |
| 2024-10 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| 2024-09 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| 2024-08 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| 2024-07 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| 2024-06 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| 2024-05 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| 2024-04 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| 2024-03 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| 2024-02 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| 2024-01 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
Irobot Corp 주식 (IRBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| 2023-11 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| 2023-10 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| 2023-09 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| 2023-08 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| 2023-07 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| 2023-06 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| 2023-05 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| 2023-04 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| 2023-03 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| 2023-02 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| 2023-01 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
0.04%
자본화:
|
볼륨(24시간):