Stockscreener 앱 받기
239.13
0.58%
-1.39
시장 영업 전:
238.54
-0.59
-0.25%
Idex Corp 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $241.6 | $237.7 | $3.84 | 491,928.0 | -0.58% |
| 2026-08-12 | $242.1 | $236.7 | $5.41 | 693,450.0 | +1.35% |
| 2026-08-11 | $237.7 | $233.3 | $4.38 | 480,518.0 | +1.73% |
| 2026-08-10 | $235.7 | $232.9 | $2.77 | 536,427.0 | -0.51% |
| 2026-08-07 | $237.9 | $232.2 | $5.70 | 570,167.0 | +0.32% |
| 2026-08-06 | $239.3 | $233.4 | $5.89 | 455,704.0 | -1.38% |
| 2026-08-05 | $240.1 | $234.6 | $5.46 | 444,749.0 | -0.38% |
| 2026-08-04 | $238.3 | $232.9 | $5.47 | 662,811.0 | +2.23% |
| 2026-08-03 | $234.2 | $229.6 | $4.52 | 472,593.0 | +0.98% |
| 2026-07-31 | $233.1 | $228.3 | $4.80 | 916,986.0 | -1.42% |
| 2026-07-30 | $239.5 | $231.0 | $8.48 | 1,437,605.0 | +1.85% |
| 2026-07-29 | $243.8 | $226.1 | $17.66 | 1,594,040.0 | +2.17% |
| 2026-07-28 | $227.0 | $223.8 | $3.17 | 1,010,162.0 | +0.37% |
| 2026-07-27 | $225.9 | $219.2 | $6.60 | 725,552.0 | +0.25% |
| 2026-07-24 | $224.7 | $221.7 | $2.97 | 582,145.0 | +0.47% |
| 2026-07-23 | $223.5 | $219.4 | $4.09 | 589,681.0 | -0.42% |
| 2026-07-22 | $223.7 | $220.9 | $2.87 | 981,054.0 | +0.89% |
| 2026-07-21 | $223.8 | $218.5 | $5.32 | 537,655.0 | -0.02% |
| 2026-07-20 | $226.3 | $220.0 | $6.29 | 536,593.0 | -1.64% |
| 2026-07-17 | $231.7 | $224.7 | $6.99 | 454,092.0 | -1.76% |
| 2026-07-16 | $229.0 | $224.0 | $5.01 | 1,363,322.0 | +2.41% |
| 2026-07-15 | $223.8 | $220.5 | $3.28 | 409,746.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $242.1 | $229.6 | $12.47 | 5,300,275.0 | +3.77% |
| 2026-07 | $243.8 | $215.5 | $28.29 | 16,181,841.0 | +1.54% |
| 2026-06 | $230.2 | $206.4 | $23.80 | 14,876,108.0 | +7.65% |
| 2026-05 | $219.9 | $203.4 | $16.48 | 13,090,205.0 | -3.22% |
| 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% |
1.32%
자본화:
|
볼륨(24시간):