Stockscreener 앱 받기
181.81
1.11%
-2.065
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $184.8 | $181.3 | $3.57 | 78,400.0 | -1.11% |
| 2026-01-06 | $184.1 | $179.9 | $4.23 | 667,205.0 | +1.70% |
| 2026-01-05 | $182.7 | $177.6 | $5.10 | 393,900.0 | +0.97% |
| 2026-01-02 | $179.8 | $177.3 | $2.56 | 491,612.0 | +0.63% |
| 2025-12-31 | $179.4 | $177.4 | $2.04 | 459,959.0 | -0.75% |
| 2025-12-30 | $180.2 | $178.7 | $1.57 | 374,240.0 | -0.41% |
| 2025-12-29 | $181.2 | $179.2 | $2.03 | 344,947.0 | -0.17% |
| 2025-12-26 | $180.5 | $178.9 | $1.66 | 225,116.0 | +0.07% |
| 2025-12-24 | $181.2 | $179.8 | $1.37 | 159,722.0 | -0.08% |
| 2025-12-23 | $181.7 | $178.2 | $3.51 | 464,005.0 | +0.46% |
| 2025-12-22 | $180.3 | $177.4 | $2.90 | 497,714.0 | +0.98% |
| 2025-12-19 | $179.0 | $176.5 | $2.56 | 1,560,347.0 | +0.16% |
| 2025-12-18 | $178.8 | $176.6 | $2.21 | 571,705.0 | +0.66% |
| 2025-12-17 | $179.7 | $175.8 | $3.90 | 966,355.0 | -0.49% |
| 2025-12-16 | $179.1 | $176.5 | $2.60 | 661,652.0 | -0.84% |
| 2025-12-15 | $179.6 | $177.4 | $2.15 | 526,192.0 | -0.13% |
| 2025-12-12 | $183.0 | $177.6 | $5.49 | 734,440.0 | -1.27% |
| 2025-12-11 | $181.6 | $176.7 | $4.94 | 633,036.0 | +2.68% |
| 2025-12-10 | $177.8 | $174.1 | $3.76 | 807,612.0 | +1.73% |
| 2025-12-09 | $176.4 | $173.0 | $3.40 | 532,307.0 | -1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $184.8 | $177.3 | $7.54 | 1,631,117.0 | +2.18% |
Idex Corporation 주식 (IEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $183.0 | $172.4 | $10.66 | 12,783,922.0 | +3.08% |
| 2025-11 | $175.6 | $160.6 | $15.03 | 11,737,268.0 | +1.44% |
| 2025-10 | $181.3 | $159.3 | $22.00 | 14,385,751.0 | +5.35% |
| 2025-09 | $167.0 | $158.2 | $8.81 | 15,532,559.0 | -1.06% |
| 2025-08 | $169.8 | $157.2 | $12.55 | 16,031,090.0 | +0.61% |
| 2025-07 | $187.7 | $161.3 | $26.43 | 16,560,797.0 | -6.87% |
| 2025-06 | $185.8 | $170.3 | $15.59 | 14,271,945.0 | -2.95% |
| 2025-05 | $193.6 | $172.6 | $21.02 | 12,558,222.0 | +3.99% |
| 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% |
0.79%
자본화:
|
볼륨(24시간):