Hot Features
프리미엄
Installed Building Products Inc (IBP)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.82 | 13.5433249943 | 175.88 | 204.15 | 175.88 | 389265 | 193.81507187 | CS |
| 4 | 22.91 | 12.9588777646 | 176.79 | 204.15 | 169.02 | 249318 | 182.14611994 | CS |
| 12 | -23.12 | -10.3760883224 | 222.82 | 238.87 | 169.02 | 302961 | 203.20654656 | CS |
| 26 | -44.31 | -18.1590918405 | 244.01 | 281.04 | 169.02 | 281711 | 218.58506729 | CS |
| 52 | 5.24 | 2.69464157153 | 194.46 | 281.04 | 169.02 | 293508 | 220.88520759 | CS |
| 156 | 89.83 | 81.760262128 | 109.87 | 281.04 | 69.445 | 241105 | 155.71266822 | CS |
| 260 | 124.95 | 167.157190635 | 74.75 | 281.04 | 29.0201 | 237659 | 131.90132807 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 196 | -3.04 | -1.53 | 202.89 | 204.15 | 195.38 | 382189 |
| 1737070800 | 199.04 | 4.58 | 2.36 | 193.77 | 199.785 | 193.08 | 354939 |
| 1736984400 | 194.46 | 7.02 | 3.75 | 194.73 | 199.65 | 193.9669 | 361471 |
| 1736898000 | 187.44 | 12.45 | 7.11 | 175.88 | 188.24 | 175.88 | 458459 |
| 1736811600 | 174.99 | 2.99 | 1.74 | 171.02 | 175.64 | 170.65 | 165193 |
| 1736552400 | 172 | -4.15 | -2.36 | 169.99 | 174.28 | 169.37 | 241781 |
| 1736379600 | 176.15 | 2.32 | 1.33 | 173.035 | 177.23 | 169.02 | 237711 |
| 1736293200 | 173.83 | -1.38 | -0.79 | 175.98 | 176.155 | 170.52 | 249132 |
| 1736206800 | 175.21 | -0.37 | -0.21 | 177.22 | 180.43 | 174.97 | 176427 |
| 1735947600 | 175.58 | 2.34 | 1.35 | 174.95 | 176.635 | 172.925 | 214237 |
| 1735861200 | 173.24 | -2.01 | -1.15 | 177.57 | 178.985 | 172.1974 | 252664 |
| 1735688400 | 175.25 | 0.77 | 0.44 | 176.91 | 177.43 | 174.6401 | 196877 |
| 1735602000 | 174.48 | 0.16 | 0.09 | 175.04 | 177.02 | 170.03 | 254226 |
| 1735342800 | 174.32 | -2.29 | -1.30 | 175.76 | 177.69 | 172.95 | 194998 |
| 1735256400 | 176.61 | -0.63 | -0.36 | 175.31 | 177.92 | 174.1525 | 163290 |
| 1735077840 | 177.24 | -0.97 | -0.54 | 176.79 | 180.28 | 174.9 | 85492 |
| 1734997200 | 178.21 | 0.18 | 0.10 | 176.93 | 178.86 | 173.85 | 242808 |
| 1734738000 | 178.03 | 1.04 | 0.59 | 177.41 | 181.13 | 176.54 | 634883 |
| 1734651600 | 176.99 | -5.56 | -3.05 | 181.48 | 183.85 | 175.51 | 430300 |
| 1734565200 | 182.55 | -9.55 | -4.97 | 193.04 | 194.4861 | 181.09 | 407043 |
| 1734478800 | 192.1 | -3.1 | -1.59 | 193.775 | 195.655 | 190.65 | 260144 |
| 1734392400 | 195.2 | -3.3 | -1.66 | 197.5582 | 200.14 | 193.8119 | 263563 |
| 1734133200 | 198.5 | -7.27 | -3.53 | 201.6 | 202.66 | 196.4 | 384039 |
| 1734046800 | 205.77 | -2.76 | -1.32 | 207.55 | 210.245 | 205.55 | 269940 |
| 1733960400 | 208.53 | -0.34 | -0.16 | 212.25 | 212.425 | 208.43 | 258960 |
| 1733874000 | 208.87 | -9.22 | -4.23 | 209.59 | 212.49 | 206.06 | 266462 |
| 1733787600 | 218.09 | 3.72 | 1.74 | 215.9 | 218.27 | 213.99 | 176394 |
| 1733528400 | 214.37 | 0.93 | 0.44 | 217.42 | 219.51 | 213.24 | 173197 |
| 1733442000 | 213.44 | -9.41 | -4.22 | 223.21 | 223.21 | 213 | 177433 |
| 1733355600 | 222.85 | -0.44 | -0.20 | 223.25 | 224.025 | 220.23 | 170295 |
| 1733269200 | 223.29 | -0.85 | -0.38 | 222.4 | 225.12 | 220 | 148929 |
| 1733182800 | 224.14 | -4.6 | -2.01 | 227.21 | 229.52 | 223.07 | 275106 |
| 1732917840 | 228.74 | 3.21 | 1.42 | 228.29 | 229.44 | 226.48 | 109540 |
| 1732750800 | 225.53 | 0.12 | 0.05 | 228.71 | 229.7724 | 223.96 | 172155 |
| 1732664400 | 225.41 | -10.35 | -4.39 | 231.95 | 233.23 | 222.24 | 333100 |
| 1732578000 | 235.76 | 18.67 | 8.60 | 223.97 | 238.87 | 223.2381 | 475857 |
| 1732318800 | 217.09 | 5.85 | 2.77 | 212.73 | 217.435 | 211.01 | 347926 |
| 1732232400 | 211.24 | 2.71 | 1.30 | 209.64 | 215.3699 | 209.64 | 247130 |
| 1732146000 | 208.53 | 1.62 | 0.78 | 206.35 | 209.4 | 204.14 | 212414 |
| 1732059600 | 206.91 | 1.79 | 0.87 | 204.37 | 207.2 | 201.265 | 265371 |
| 1731973200 | 205.12 | 5.1 | 2.55 | 199.35 | 206.105 | 199.35 | 252422 |
| 1731714000 | 200.02 | -7.96 | -3.83 | 207.6 | 207.6 | 199.29 | 346313 |
| 1731627600 | 207.98 | 0.25 | 0.12 | 210.23 | 211.561 | 207.08 | 280396 |
| 1731541200 | 207.73 | 0.08 | 0.04 | 212.55 | 213.18 | 207.34 | 323442 |
| 1731454800 | 207.65 | -3.09 | -1.47 | 209.57 | 212.6388 | 207.22 | 427349 |
| 1731368400 | 210.74 | 0.48 | 0.23 | 214.02 | 215.155 | 210 | 334635 |
| 1731109200 | 210.26 | -7.01 | -3.23 | 215.5 | 215.73 | 209.9 | 561991 |
| 1731022800 | 217.27 | -10.42 | -4.58 | 220.41 | 228 | 215.02 | 554712 |
| 1730936400 | 227.69 | -4.86 | -2.09 | 230.645 | 232.875 | 215.3 | 698884 |
| 1730850000 | 232.55 | 11.48 | 5.19 | 222.53 | 235.1 | 222.45 | 383411 |
| 1730763600 | 221.07 | 4.22 | 1.95 | 221.29 | 227.67 | 218.97 | 377647 |
| 1730500800 | 216.85 | -0.05 | -0.02 | 220.07 | 221.83 | 216.85 | 223062 |
| 1730414400 | 216.9 | -0.41 | -0.19 | 215.2 | 219.398 | 214.18 | 190898 |
| 1730328000 | 217.31 | 1.87 | 0.87 | 214.585 | 224.17 | 214.585 | 267476 |
| 1730241600 | 215.44 | -19.27 | -8.21 | 222.82 | 222.82 | 205.8 | 748161 |
| 1730155200 | 234.71 | 4.27 | 1.85 | 234.7 | 238.42 | 232.47 | 137589 |
| 1729896000 | 230.44 | -0.18 | -0.08 | 233.14 | 236.58 | 230.26 | 204094 |
| 1729809600 | 230.62 | 3.54 | 1.56 | 229.61 | 234.54 | 227.25 | 198902 |
| 1729723200 | 227.08 | -7.67 | -3.27 | 232.97 | 234.88 | 226.61 | 494576 |
| 1729636800 | 234.75 | -8.21 | -3.38 | 235.92 | 237.48 | 234.01 | 162880 |
| 1729550400 | 242.96 | -11.46 | -4.50 | 252.22 | 254.25 | 240.59 | 242229 |
