Stockscreener 앱 받기
161.84
2.27%
3.59
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $162.5 | $159.2 | $3.32 | 695,326.0 | +2.27% |
| 2025-08-04 | $160.3 | $157.5 | $2.85 | 1,008,826.0 | -0.55% |
| 2025-08-01 | $163.3 | $158.3 | $5.01 | 1,319,414.0 | -2.68% |
| 2025-07-31 | $165.4 | $161.3 | $4.14 | 1,484,731.0 | -0.47% |
| 2025-07-30 | $178.2 | $163.2 | $15.06 | 2,649,634.0 | -11.29% |
| 2025-07-29 | $186.3 | $183.4 | $2.88 | 701,819.0 | +0.41% |
| 2025-07-28 | $186.6 | $184.2 | $2.44 | 534,869.0 | -0.68% |
| 2025-07-25 | $185.7 | $182.6 | $3.14 | 368,686.0 | +1.11% |
| 2025-07-24 | $184.9 | $183.0 | $1.90 | 352,216.0 | -0.40% |
| 2025-07-23 | $185.2 | $183.5 | $1.68 | 513,866.0 | -0.08% |
| 2025-07-22 | $184.9 | $180.3 | $4.60 | 468,353.0 | +2.01% |
| 2025-07-21 | $184.6 | $180.3 | $4.26 | 652,494.0 | -1.35% |
| 2025-07-18 | $184.9 | $182.3 | $2.66 | 651,955.0 | -0.32% |
| 2025-07-17 | $184.2 | $180.3 | $3.92 | 498,614.0 | +2.33% |
| 2025-07-16 | $181.0 | $177.1 | $3.87 | 685,524.0 | +0.17% |
| 2025-07-15 | $182.8 | $179.4 | $3.43 | 766,757.0 | -0.77% |
| 2025-07-14 | $181.9 | $179.2 | $2.67 | 792,886.0 | -0.33% |
| 2025-07-11 | $183.9 | $181.2 | $2.70 | 646,834.0 | -2.13% |
| 2025-07-10 | $187.7 | $183.9 | $3.86 | 686,177.0 | +0.56% |
| 2025-07-09 | $184.9 | $181.7 | $3.17 | 1,035,558.0 | +1.05% |
| 2025-07-08 | $184.0 | $178.4 | $5.59 | 911,538.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $163.3 | $157.5 | $5.89 | 3,718,892.0 | -1.02% |
| 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% |
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% |
1.02%
0.25%
자본화:
|
볼륨(24시간):