Stockscreener 앱 받기
208.78
1.54%
3.17
Idex Corp 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $209.3 | $205.2 | $4.12 | 663,041.0 | +1.54% |
| 2026-05-21 | $208.1 | $204.3 | $3.83 | 794,675.0 | -1.24% |
| 2026-05-20 | $208.2 | $203.4 | $4.79 | 467,717.0 | +1.48% |
| 2026-05-19 | $207.4 | $203.7 | $3.62 | 422,704.0 | -1.67% |
| 2026-05-18 | $209.6 | $207.4 | $2.16 | 489,372.0 | +0.45% |
| 2026-05-15 | $210.2 | $207.6 | $2.61 | 599,434.0 | -1.75% |
| 2026-05-14 | $213.3 | $209.2 | $4.05 | 676,360.0 | -0.39% |
| 2026-05-13 | $214.5 | $211.6 | $2.99 | 383,453.0 | -0.76% |
| 2026-05-12 | $215.1 | $211.5 | $3.63 | 668,977.0 | -0.07% |
| 2026-05-11 | $217.6 | $213.8 | $3.88 | 644,690.0 | -1.34% |
| 2026-05-08 | $218.4 | $214.1 | $4.30 | 571,510.0 | +0.95% |
| 2026-05-07 | $219.4 | $213.7 | $5.68 | 927,554.0 | -1.52% |
| 2026-05-06 | $219.9 | $217.0 | $2.94 | 731,049.0 | +1.13% |
| 2026-05-05 | $217.6 | $214.6 | $3.00 | 508,652.0 | +0.67% |
| 2026-05-04 | $216.2 | $212.2 | $3.93 | 544,016.0 | -0.28% |
| 2026-05-01 | $219.8 | $214.1 | $5.70 | 629,704.0 | -1.34% |
| 2026-04-30 | $222.6 | $216.0 | $6.57 | 1,214,844.0 | +0.23% |
| 2026-04-29 | $223.8 | $215.5 | $8.36 | 1,505,634.0 | +5.83% |
| 2026-04-28 | $207.8 | $203.5 | $4.36 | 811,583.0 | -0.98% |
| 2026-04-27 | $208.8 | $205.1 | $3.68 | 632,201.0 | +1.29% |
Idex Corp 주식 (IEX) 연도별 가격 이력
이 심층 분석에서는 Idex Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Idex Corp 주식 (IEX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $219.9 | $203.4 | $16.48 | 10,385,949.0 | -4.16% |
| 2026-04 | $223.8 | $187.4 | $36.47 | 14,991,696.0 | +14.93% |
| 2026-03 | $212.0 | $183.0 | $29.00 | 19,246,741.0 | -9.51% |
| 2026-02 | $217.2 | $196.8 | $20.35 | 19,374,334.0 | +5.50% |
| 2026-01 | $200.3 | $177.3 | $23.03 | 13,511,842.0 | +11.58% |
Idex Corp 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 Corp 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% |
1.59%
자본화:
|
볼륨(24시간):