Hot Features
프리미엄
Ingersoll Rand PLC (IR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.16 | 5.80296896086 | 88.92 | 94.08 | 88.825 | 2182994 | 90.73069703 | CS |
| 4 | 2.56 | 2.7972027972 | 91.52 | 94.08 | 86 | 1994262 | 90.13850775 | CS |
| 12 | -2.46 | -2.54816656308 | 96.54 | 106.03 | 86 | 2108535 | 97.26858385 | CS |
| 26 | -3.82 | -3.90194075587 | 97.9 | 106.03 | 83.72 | 2262628 | 95.35309089 | CS |
| 52 | 15.06 | 19.0584662111 | 79.02 | 106.03 | 78.36 | 2465715 | 92.73980556 | CS |
| 156 | 36.93 | 64.6194225722 | 57.15 | 106.03 | 39.285 | 2552624 | 67.51155461 | CS |
| 260 | -39.02 | -29.3163035312 | 133.1 | 146.85 | 17.01 | 2656416 | 57.10793842 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 94.08 | 2.2 | 2.39 | 92.755 | 94.65 | 92.61 | 2966977 |
| 1737157200 | 91.88 | 1.13 | 1.25 | 91.73 | 92.63 | 91.23 | 2556760 |
| 1737070800 | 90.75 | 0.22 | 0.24 | 90.83 | 91.25 | 90.285 | 2132159 |
| 1736984400 | 90.53 | 1.13 | 1.26 | 90.66 | 91.75 | 90.44 | 2124280 |
| 1736898000 | 89.4 | 1.22 | 1.38 | 88.92 | 90.23 | 88.825 | 1918778 |
| 1736811600 | 88.18 | 1.16 | 1.33 | 86.13 | 88.39 | 86 | 2969317 |
| 1736552400 | 87.02 | -2.21 | -2.48 | 88.1 | 88.1748 | 86.74 | 2430349 |
| 1736379600 | 89.23 | 0.07 | 0.08 | 88.825 | 89.45 | 87.495 | 2420964 |
| 1736293200 | 89.16 | -2.11 | -2.31 | 91.185 | 91.28 | 88.31 | 3874297 |
| 1736206800 | 91.27 | -1.22 | -1.32 | 93.27 | 93.3 | 90.98 | 1814029 |
| 1735947600 | 92.49 | 1.97 | 2.18 | 90.82 | 92.71 | 90.53 | 2461293 |
| 1735861200 | 90.52 | 0.06 | 0.07 | 91.175 | 91.68 | 90.23 | 2128505 |
| 1735688400 | 90.46 | -0.06 | -0.07 | 91.11 | 91.4 | 90.16 | 1256480 |
| 1735602000 | 90.52 | -1.05 | -1.15 | 90.02 | 91.06 | 89.45 | 1097453 |
| 1735342800 | 91.57 | -0.71 | -0.77 | 91.58 | 92.63 | 90.995 | 1144845 |
| 1735256400 | 92.28 | -0.07 | -0.08 | 92.13 | 92.665 | 91.58 | 849999 |
| 1735077840 | 92.35 | 0.56 | 0.61 | 91.52 | 92.5705 | 91.26 | 592072 |
| 1734997200 | 91.79 | -0.49 | -0.53 | 92.44 | 92.44 | 90.88 | 1555626 |
| 1734738000 | 92.28 | 1.02 | 1.12 | 90.83 | 93.79 | 90.64 | 4855063 |
| 1734651600 | 91.26 | -1.61 | -1.73 | 93.97 | 94.72 | 91.19 | 3164240 |
| 1734565200 | 92.87 | -4.68 | -4.80 | 97.18 | 97.67 | 92.8 | 2767481 |
| 1734478800 | 97.55 | -2.3 | -2.30 | 98.66 | 99.25 | 97.28 | 3049682 |
| 1734392400 | 99.85 | -1.25 | -1.24 | 101.045 | 101.12 | 99.75 | 1929843 |
| 1734133200 | 101.1 | -0.32 | -0.32 | 101 | 102.045 | 100.73 | 1433042 |
| 1734046800 | 101.42 | -0.26 | -0.26 | 101.6 | 102.04 | 101.11 | 1204023 |
| 1733960400 | 101.68 | -0.16 | -0.16 | 102.66 | 102.98 | 101.32 | 1734919 |
| 1733874000 | 101.84 | -0.7 | -0.68 | 102.52 | 102.66 | 100.875 | 1405212 |
| 1733787600 | 102.54 | 0.26 | 0.25 | 102.75 | 103.195 | 101.44 | 2276775 |
| 1733528400 | 102.28 | -0.68 | -0.66 | 103.47 | 103.575 | 102.155 | 1545702 |
| 1733442000 | 102.96 | -0.99 | -0.95 | 104.11 | 104.18 | 102.61 | 1618941 |
| 1733355600 | 103.95 | -0.29 | -0.28 | 104.32 | 104.73 | 103.61 | 1580947 |
| 1733269200 | 104.24 | -0.88 | -0.84 | 105.29 | 105.295 | 103.77 | 1765056 |
| 1733182800 | 105.12 | 0.95 | 0.91 | 104.72 | 105.37 | 104.03 | 1759411 |
| 1732917840 | 104.17 | 0.12 | 0.12 | 103.93 | 104.555 | 103.73 | 888111 |
| 1732750800 | 104.05 | -0.69 | -0.66 | 104.68 | 105.18 | 103.57 | 1170354 |
| 1732664400 | 104.74 | -0.61 | -0.58 | 104.99 | 105.175 | 104.235 | 1411528 |
| 1732578000 | 105.35 | 1.35 | 1.30 | 104.745 | 106.03 | 104.62 | 2975647 |
| 1732318800 | 104 | 0.96 | 0.93 | 103.4795 | 104.96 | 103.4795 | 2149032 |
| 1732232400 | 103.04 | -0.07 | -0.07 | 103.11 | 103.8685 | 102.41 | 2161314 |
| 1732146000 | 103.11 | 0.73 | 0.71 | 102.52 | 103.19 | 101.5 | 1966943 |
| 1732059600 | 102.38 | 0.73 | 0.72 | 100.55 | 102.44 | 100.2 | 1947202 |
| 1731973200 | 101.65 | -0.78 | -0.76 | 101.645 | 102.46 | 101.21 | 1807473 |
| 1731714000 | 102.43 | -0.56 | -0.54 | 103.125 | 103.67 | 102.05 | 1848605 |
| 1731627600 | 102.99 | -1.36 | -1.30 | 104.185 | 104.79 | 102.79 | 1571540 |
| 1731541200 | 104.35 | 0.12 | 0.12 | 104.34 | 105.19 | 104.145 | 1700661 |
| 1731454800 | 104.23 | -0.57 | -0.54 | 104.72 | 105.63 | 104.04 | 1700352 |
| 1731368400 | 104.8 | 2.19 | 2.13 | 103.41 | 105.33 | 102.63 | 2762887 |
| 1731109200 | 102.61 | -0.92 | -0.89 | 103.39 | 103.89 | 102.425 | 3021970 |
| 1731022800 | 103.53 | 0.55 | 0.53 | 103.02 | 103.96 | 102.54 | 1994365 |
| 1730936400 | 102.98 | 5.28 | 5.40 | 102.2 | 103.25 | 101 | 3740081 |
| 1730850000 | 97.7 | 3.09 | 3.27 | 94.64 | 97.795 | 94.64 | 2071443 |
| 1730763600 | 94.61 | 0.64 | 0.68 | 94 | 96.215 | 93.8 | 2518432 |
| 1730500800 | 93.97 | -2.03 | -2.11 | 94 | 97.815 | 93.7 | 3793622 |
| 1730414400 | 96 | -1.28 | -1.32 | 97.27 | 97.4 | 95.95 | 3316395 |
| 1730328000 | 97.28 | 0.02 | 0.02 | 97.1 | 97.815 | 96.74 | 1640345 |
| 1730241600 | 97.26 | 0.15 | 0.15 | 96.235 | 97.78 | 95.89 | 1413526 |
| 1730155200 | 97.11 | 0.99 | 1.03 | 97.01 | 98.05 | 96.615 | 2635133 |
| 1729896000 | 96.12 | 0.19 | 0.20 | 96.9 | 97.26 | 95.67 | 1904013 |
| 1729809600 | 95.93 | -0.46 | -0.48 | 96.9 | 96.9 | 95.44 | 1838148 |
| 1729723200 | 96.39 | -2.07 | -2.10 | 97.64 | 97.98 | 95.98 | 2974900 |
| 1729636800 | 98.46 | -1.57 | -1.57 | 99.2 | 100.03 | 98.45 | 1594837 |
