Hot Features
프리미엄
Iron Mountain Inc REIT (IRM)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.487496614607 | 110.77 | 111.14 | 109.05 | 1564824 | 109.94972031 | CS |
| 4 | 6.69 | 6.39457082776 | 104.62 | 111.14 | 99.52 | 1806284 | 105.05665175 | CS |
| 12 | -13.2 | -10.6015581078 | 124.51 | 125.88 | 99.52 | 1740082 | 111.29301944 | CS |
| 26 | 10.75 | 10.6901352426 | 100.56 | 130.24 | 95.95 | 1661194 | 112.28751083 | CS |
| 52 | 42.76 | 62.3778264041 | 68.55 | 130.24 | 66.2 | 1629295 | 97.24767766 | CS |
| 156 | 68.43 | 159.58488806 | 42.88 | 130.24 | 41.67 | 1596465 | 68.65611478 | CS |
| 260 | 79.41 | 248.934169279 | 31.9 | 130.24 | 21 | 2066857 | 49.57802877 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675600 | 109.98 | 0 | 0.00 | 109.98 | 109.98 | 109.98 | 0 |
| 1737589200 | 109.98 | -0.93 | -0.84 | 111.14 | 111.14 | 109.67 | 1071306 |
| 1737502800 | 110.91 | 1.69 | 1.55 | 109.9 | 110.98 | 109.415 | 1516751 |
| 1737157200 | 109.22 | -1.03 | -0.93 | 110.77 | 110.94 | 109.05 | 2077924 |
| 1737070800 | 110.25 | 4.07 | 3.83 | 106.35 | 110.44 | 105.79 | 1832345 |
| 1736984400 | 106.18 | 2.14 | 2.06 | 107.34 | 107.8 | 105.0656 | 1641175 |
| 1736898000 | 104.04 | 1.8 | 1.76 | 102.54 | 104.48 | 102.25 | 1371710 |
| 1736811600 | 102.24 | 1.08 | 1.07 | 100.38 | 102.3 | 99.6 | 1921575 |
| 1736552400 | 101.16 | -1.69 | -1.64 | 100.56 | 101.97 | 99.52 | 1716328 |
| 1736379600 | 102.85 | 2.16 | 2.15 | 100.8 | 103.03 | 99.89 | 1917661 |
| 1736293200 | 100.69 | -2.74 | -2.65 | 103.98 | 104.3899 | 99.58 | 2548344 |
| 1736206800 | 103.43 | -2.27 | -2.15 | 105.135 | 105.98 | 103.115 | 1874445 |
| 1735947600 | 105.7 | 0.96 | 0.92 | 104.975 | 106.14 | 104.86 | 2260164 |
| 1735861200 | 104.74 | -0.37 | -0.35 | 105.04 | 105.9999 | 104.05 | 2463635 |
| 1735688400 | 105.11 | 1.42 | 1.37 | 104.2 | 105.19 | 103.38 | 1635336 |
| 1735602000 | 103.69 | -1.03 | -0.98 | 104.15 | 104.15 | 101.835 | 1889773 |
| 1735342800 | 104.72 | -1.01 | -0.96 | 104.085 | 105.71 | 104.085 | 930828 |
| 1735256400 | 105.73 | 0.15 | 0.14 | 105.15 | 105.975 | 104.1706 | 879942 |
| 1735077840 | 105.58 | 0.36 | 0.34 | 104.89 | 105.58 | 104.1075 | 767740 |
| 1734997200 | 105.22 | 0.12 | 0.11 | 104.49 | 105.34 | 102.24 | 2084603 |
| 1734738000 | 105.1 | 3.48 | 3.42 | 102.78 | 106.975 | 102.78 | 5689258 |
| 1734651600 | 101.62 | -1.59 | -1.54 | 103.17 | 105.44 | 101.34 | 3227135 |
| 1734565200 | 103.21 | -6.88 | -6.25 | 109.35 | 110.65 | 103.13 | 2893753 |
| 1734478800 | 110.09 | -1.2 | -1.08 | 110.42 | 110.98 | 109.655 | 1364314 |
| 1734392400 | 111.29 | -0.61 | -0.55 | 111.36 | 112.99 | 110.69 | 1288440 |
| 1734133200 | 111.9 | -1.02 | -0.90 | 113.175 | 113.57 | 111.57 | 922300 |
| 1734046800 | 112.92 | -0.17 | -0.15 | 113.085 | 114.8 | 112.54 | 1184500 |
| 1733960400 | 113.09 | 1.07 | 0.96 | 112.3001 | 113.92 | 111.2974 | 1479287 |
| 1733874000 | 112.02 | -2.32 | -2.03 | 114.0937 | 114.88 | 111.86 | 2456105 |
| 1733787600 | 114.34 | -5.82 | -4.84 | 120.2527 | 120.995 | 114.16 | 1992057 |
| 1733528400 | 120.16 | 1.79 | 1.51 | 119.3 | 120.46 | 118.19 | 1121994 |
| 1733442000 | 118.37 | -0.49 | -0.41 | 118.13 | 118.83 | 117.38 | 1390027 |
| 1733355600 | 118.86 | -1.3 | -1.08 | 120.64777 | 121.233 | 118.205 | 1404091 |
| 1733269200 | 120.16 | -1.43 | -1.18 | 122.055 | 122.88 | 120.11 | 2259714 |
| 1733182800 | 121.59 | -2.08 | -1.68 | 122.46 | 122.8 | 121.16 | 1877772 |
| 1732917840 | 123.67 | -0.57 | -0.46 | 124.595 | 124.98 | 123.43 | 844748 |
| 1732750800 | 124.24 | 0.63 | 0.51 | 124.77 | 125.38 | 123.62 | 807565 |
| 1732664400 | 123.61 | 2.83 | 2.34 | 120.9765 | 123.67 | 120.84 | 1009664 |
| 1732578000 | 120.78 | 1.68 | 1.41 | 119.635 | 121.21 | 119.46 | 2258147 |
| 1732318800 | 119.1 | 0.37 | 0.31 | 119.545 | 119.65 | 118.28 | 673544 |
| 1732232400 | 118.73 | 2.43 | 2.09 | 116.28 | 119.5059 | 116.28 | 1448780 |
| 1732146000 | 116.3 | -0.21 | -0.18 | 115.67 | 116.52 | 114.875 | 664671 |
| 1732059600 | 116.51 | 1.01 | 0.87 | 115.4 | 116.73 | 114.63 | 1023801 |
| 1731973200 | 115.5 | 0.62 | 0.54 | 113.41 | 115.65 | 113.41 | 1422438 |
| 1731714000 | 114.88 | 1.76 | 1.56 | 112.645 | 115.46 | 112.3 | 1409562 |
| 1731627600 | 113.12 | -2.86 | -2.47 | 115.655 | 115.905 | 112.93 | 1341812 |
| 1731541200 | 115.98 | 1.48 | 1.29 | 115.55 | 116.919 | 115.06 | 1154237 |
| 1731454800 | 114.5 | -2.94 | -2.50 | 117.1 | 117.63 | 114.04 | 1727255 |
| 1731368400 | 117.44 | -2.27 | -1.90 | 118.97 | 119.99 | 117.41 | 1389096 |
| 1731109200 | 119.71 | 2.79 | 2.39 | 117.32 | 120.68 | 117.32 | 1217222 |
| 1731022800 | 116.92 | 2.48 | 2.17 | 113.84 | 117.08 | 112.73 | 2218369 |
| 1730936400 | 114.44 | -11.29 | -8.98 | 122.7 | 124.44 | 112.1121 | 4447367 |
| 1730850000 | 125.73 | 3.38 | 2.76 | 122.96 | 125.88 | 122.885 | 1631635 |
| 1730763600 | 122.35 | 1.19 | 0.98 | 121.45 | 122.87 | 121.21 | 1472994 |
| 1730500800 | 121.16 | -2.57 | -2.08 | 124.51 | 125.25 | 120.99 | 1840374 |
| 1730414400 | 123.73 | -3.91 | -3.06 | 127.17 | 127.295 | 123.63 | 2026406 |
| 1730328000 | 127.64 | 0.04 | 0.03 | 126.9101 | 129.13999 | 126.9101 | 1082664 |
| 1730241600 | 127.6 | -0.54 | -0.42 | 127.91 | 128.72999 | 126.9159 | 917980 |
| 1730155200 | 128.13999 | 0.44 | 0.34 | 129.245 | 129.66999 | 127.805 | 1435311 |
| 1729896000 | 127.7 | 1.73 | 1.37 | 126.8 | 130.24 | 126.54 | 2016311 |
| 1729809600 | 125.97 | 0.43 | 0.34 | 125.89 | 127.05 | 125.14 | 1079121 |
