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 | 0.9735 | 0.804701739594 | 120.9765 | 125.38 | 120.84 | 1134937 | 122.89770322 | CS |
| 4 | -1.01 | -0.821405335068 | 122.96 | 125.88 | 112.1121 | 1503562 | 118.01623522 | CS |
| 12 | 11.05 | 9.96393146979 | 110.9 | 130.24 | 110.85 | 1423044 | 119.35852249 | CS |
| 26 | 40.92 | 50.4998148834 | 81.03 | 130.24 | 79.15 | 1734963 | 106.0143649 | CS |
| 52 | 56.6 | 86.610558531 | 65.35 | 130.24 | 64.66 | 1557581 | 91.96214166 | CS |
| 156 | 74.91 | 159.24744898 | 47.04 | 130.24 | 41.67 | 1611980 | 65.3846636 | CS |
| 260 | 90.05 | 282.288401254 | 31.9 | 130.24 | 21 | 2087448 | 47.53979181 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729723200 | 125.54 | 1.67 | 1.35 | 123.34 | 126.55 | 123.33 | 1493790 |
| 1729636800 | 123.87 | 0.46 | 0.37 | 122.73 | 124.75 | 122.5 | 1105750 |
| 1729550400 | 123.41 | -2.35 | -1.87 | 124.99 | 125.64 | 122.99 | 1616554 |
| 1729291200 | 125.76 | 1.3 | 1.04 | 124.37 | 125.81 | 123.6867 | 1025183 |
| 1729204800 | 124.46 | 1.04 | 0.84 | 123.54 | 124.79 | 123.25 | 1020064 |
| 1729118400 | 123.42 | 1.42 | 1.16 | 122.33 | 124.12 | 121.92 | 1231443 |
| 1729032000 | 122 | 0.8 | 0.66 | 122.23 | 123.55 | 121.54 | 1144382 |
| 1728945600 | 121.2 | 0.86 | 0.71 | 120.1 | 121.32 | 119.82 | 812495 |
| 1728686400 | 120.34 | 1.32 | 1.11 | 119.59 | 120.67 | 119.31 | 716379 |
| 1728600000 | 119.02 | -1.47 | -1.22 | 120.3029 | 120.59 | 118.38 | 1539383 |
| 1728513600 | 120.49 | 1.65 | 1.39 | 118.91 | 120.7 | 118.83 | 1016655 |
| 1728427200 | 118.84 | 2.07 | 1.77 | 117.45 | 119.3 | 117.45 | 936915 |
| 1728340800 | 116.77 | -1.51 | -1.28 | 117.05 | 117.36 | 116.16 | 991518 |
| 1728081600 | 118.28 | -0.15 | -0.13 | 118.32 | 118.81 | 117.08 | 864335 |
| 1727995200 | 118.43 | -0.97 | -0.81 | 118.53 | 119.3 | 117.41 | 902468 |
| 1727908800 | 119.4 | 1.16 | 0.98 | 117.255 | 119.56 | 116.65 | 1014882 |
| 1727822400 | 118.24 | -0.59 | -0.50 | 119 | 119.14 | 117.42 | 1480611 |
| 1727735520 | 118.83 | 2.1 | 1.80 | 116.44 | 118.94 | 116.34 | 2131986 |
| 1727476800 | 116.73 | -0.58 | -0.49 | 117.29 | 117.64 | 116.01 | 1403260 |
| 1727390400 | 117.31 | -2.01 | -1.68 | 119.43 | 119.5 | 116.71 | 1171558 |
| 1727304000 | 119.32 | 0.15 | 0.13 | 119.57 | 120.54 | 118.88 | 1177760 |
| 1727217600 | 119.17 | 0.73 | 0.62 | 117.69 | 119.815 | 117 | 1399478 |
| 1727131200 | 118.44 | 3.08 | 2.67 | 117.9 | 118.74 | 116.5 | 1621734 |
| 1726872000 | 115.36 | 1.23 | 1.08 | 112.84 | 115.57 | 112.2758 | 4239816 |
| 1726785600 | 114.13 | -2.32 | -1.99 | 117.18 | 117.38 | 112.36 | 1879908 |
| 1726699200 | 116.45 | 0.53 | 0.46 | 115.87 | 118.17 | 115.75 | 1276205 |
| 1726612800 | 115.92 | -2.27 | -1.92 | 117.52 | 117.59 | 114.65 | 1286486 |
| 1726526400 | 118.19 | 1.13 | 0.97 | 117 | 118.465 | 116.31 | 1246593 |
| 1726267200 | 117.06 | 0.7 | 0.60 | 117.02 | 117.8 | 116.535 | 1232130 |
| 1726180800 | 116.36 | 1.98 | 1.73 | 115.02 | 116.41 | 114.87 | 1481399 |
| 1726094400 | 114.38 | 0.22 | 0.19 | 113 | 114.67 | 111.14 | 1317581 |
| 1726008000 | 114.16 | 3.77 | 3.42 | 110.9 | 114.22 | 110.85 | 1742048 |
| 1725921600 | 110.39 | 0.91 | 0.83 | 109.77 | 111.21 | 109.63 | 945695 |
| 1725662400 | 109.48 | 0.4 | 0.37 | 109.035 | 109.65 | 107.685 | 1453263 |
| 1725576000 | 109.08 | -3.79 | -3.36 | 112.91 | 113.075 | 107.94 | 1698297 |
| 1725489600 | 112.87 | 0.04 | 0.04 | 113.01 | 113.37 | 111.8 | 1378246 |
| 1725403200 | 112.83 | -0.43 | -0.38 | 113.7375 | 114.2 | 112.27 | 1288223 |
