Stockscreener 앱 받기
173.93
0.10%
0.17
시간 외 거래:
173.93
Idex Corporation 주식 (IEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $174.6 | $173.4 | $1.18 | 243,251.0 | +0.10% |
| 2025-11-26 | $175.6 | $172.6 | $3.06 | 406,227.0 | +0.06% |
| 2025-11-25 | $174.7 | $171.1 | $3.57 | 482,505.0 | +2.20% |
| 2025-11-24 | $171.2 | $168.9 | $2.29 | 948,630.0 | -0.43% |
| 2025-11-21 | $171.6 | $162.9 | $8.69 | 973,758.0 | +4.69% |
| 2025-11-20 | $164.3 | $161.7 | $2.54 | 593,288.0 | +0.82% |
| 2025-11-19 | $162.9 | $160.6 | $2.30 | 381,133.0 | +0.00% |
| 2025-11-18 | $163.0 | $160.7 | $2.28 | 627,012.0 | -0.66% |
| 2025-11-17 | $165.4 | $162.3 | $3.18 | 513,072.0 | -1.05% |
| 2025-11-14 | $167.2 | $164.2 | $2.98 | 884,448.0 | -1.54% |
| 2025-11-13 | $171.7 | $166.7 | $5.06 | 541,465.0 | -1.48% |
| 2025-11-12 | $171.9 | $169.2 | $2.70 | 545,955.0 | +0.04% |
| 2025-11-11 | $170.9 | $169.0 | $1.84 | 333,249.0 | +0.42% |
| 2025-11-10 | $170.2 | $166.5 | $3.70 | 612,857.0 | +0.50% |
| 2025-11-07 | $169.1 | $165.4 | $3.62 | 872,535.0 | +0.68% |
| 2025-11-06 | $170.2 | $166.0 | $4.22 | 543,896.0 | -0.86% |
| 2025-11-05 | $169.6 | $166.5 | $3.13 | 549,647.0 | +0.24% |
| 2025-11-04 | $169.2 | $167.0 | $2.25 | 912,090.0 | -0.23% |
| 2025-11-03 | $170.5 | $167.4 | $3.13 | 772,250.0 | -1.87% |
| 2025-10-31 | $172.4 | $169.5 | $2.91 | 633,056.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $175.6 | $160.6 | $15.03 | 11,980,519.0 | +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% |
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% |
0.32%
0.32%
자본화:
|
볼륨(24시간):