Hot Features
프리미엄
Iron Mountain Inc REIT (IRM)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.025 | -3.17702042745 | 95.215 | 96.96 | 91.32 | 3525542 | 93.7546961 | CS |
| 4 | -19.12 | -17.1772527176 | 111.31 | 112.18 | 91.32 | 2338764 | 99.2473179 | CS |
| 12 | -32.405 | -26.0082667844 | 124.595 | 124.98 | 91.32 | 2004326 | 104.51024794 | CS |
| 26 | -17.47 | -15.9310596389 | 109.66 | 130.24 | 91.32 | 1677195 | 110.95613436 | CS |
| 52 | 23.59 | 34.387755102 | 68.6 | 130.24 | 67.89 | 1703937 | 98.98782442 | CS |
| 156 | 49.4 | 115.447534471 | 42.79 | 130.24 | 41.67 | 1593531 | 70.6801947 | CS |
| 260 | 57.94 | 169.167883212 | 34.25 | 130.24 | 21 | 2061048 | 50.69648444 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 91.78 | -1.72 | -1.84 | 93.53 | 94.1425 | 91.41 | 2392432 |
| 1740094800 | 93.5 | 0.63 | 0.68 | 92.115 | 94.39 | 91.32 | 4132111 |
| 1740008400 | 92.87 | -1.34 | -1.42 | 93.63 | 93.84 | 91.4603 | 4865598 |
| 1739922000 | 94.21 | -1.2 | -1.26 | 95.79 | 96.59 | 92.9801 | 2588600 |
| 1739576400 | 95.41 | 0.16 | 0.17 | 95.215 | 96.96 | 93.95 | 2521330 |
| 1739490000 | 95.25 | -7.48 | -7.28 | 102.28 | 102.85 | 94.442 | 4177631 |
| 1739403600 | 102.73 | -3.48 | -3.28 | 102.19 | 103.6 | 97.502 | 2954835 |
| 1739317200 | 106.21 | -0.01 | -0.01 | 105.98 | 106.27 | 104.47 | 1026558 |
| 1739230800 | 106.22 | 0.16 | 0.15 | 106.14 | 106.3 | 104.45 | 884040 |
| 1738971600 | 106.06 | -0.14 | -0.13 | 106.55 | 107.01 | 105.1 | 1516989 |
| 1738885200 | 106.2 | 2.29 | 2.20 | 105.18 | 106.235 | 104.41 | 1865430 |
| 1738798800 | 103.91 | 2.64 | 2.61 | 102.7 | 104.7016 | 102 | 1061006 |
| 1738712400 | 101.27 | 0.63 | 0.63 | 100.12 | 101.64 | 99.41 | 1428387 |
| 1738626000 | 100.64 | -0.93 | -0.92 | 99.57 | 101.22 | 96.08 | 1664906 |
| 1738366800 | 101.57 | -0.43 | -0.42 | 101.86 | 103.36 | 100.95 | 1340137 |
| 1738280400 | 102 | 1.39 | 1.38 | 102.63 | 103.42 | 100.99 | 1501146 |
| 1738194000 | 100.61 | 1.83 | 1.85 | 99.15 | 101.22 | 99.01 | 2323233 |
| 1738107600 | 98.78 | -5.21 | -5.01 | 104 | 104 | 97.19 | 4194205 |
| 1738021200 | 103.99 | -7.06 | -6.36 | 107.27 | 108.075 | 100.73 | 3372835 |
| 1737762000 | 111.05 | 1.07 | 0.97 | 111.31 | 112.18 | 110.67 | 1092607 |
| 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 | 109.46 | 110.98 | 109.415 | 1545242 |
| 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 | 100.77 | 101.97 | 99.52 | 1716834 |
| 1736379600 | 102.85 | 2.16 | 2.15 | 101 | 103.03 | 99.89 | 1938709 |
| 1736293200 | 100.69 | -2.74 | -2.65 | 103.87 | 104.3899 | 99.58 | 2586159 |
| 1736206800 | 103.43 | -2.27 | -2.15 | 105.35 | 105.98 | 103.115 | 1899974 |
| 1735947600 | 105.7 | 0.96 | 0.92 | 105.04 | 106.14 | 104.86 | 2294881 |
| 1735861200 | 104.74 | -0.37 | -0.35 | 105.56 | 105.9999 | 104.05 | 2495671 |
| 1735688400 | 105.11 | 1.42 | 1.37 | 104.2 | 105.19 | 103.38 | 1635336 |
| 1735602000 | 103.69 | -1.03 | -0.98 | 104.05 | 104.5 | 101.835 | 1920627 |
| 1735342800 | 104.72 | -1.01 | -0.96 | 104.62 | 105.71 | 104.03 | 951080 |
| 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 | 2095942 |
| 1734738000 | 105.1 | 3.48 | 3.42 | 102.61 | 106.975 | 102.51 | 5690824 |
| 1734651600 | 101.62 | -1.59 | -1.54 | 103.73 | 105.44 | 101.34 | 3251930 |
| 1734565200 | 103.21 | -6.88 | -6.25 | 109.84 | 110.65 | 103.13 | 2917234 |
| 1734478800 | 110.09 | -1.2 | -1.08 | 110.7 | 110.98 | 109.655 | 1386109 |
| 1734392400 | 111.29 | -0.61 | -0.55 | 111.56 | 112.99 | 110.69 | 1312973 |
| 1734133200 | 111.9 | -1.02 | -0.90 | 112.9 | 113.57 | 111.57 | 957503 |
| 1734046800 | 112.92 | -0.17 | -0.15 | 113.09 | 114.8 | 112.54 | 1199359 |
| 1733960400 | 113.09 | 1.07 | 0.96 | 112.99 | 113.92 | 111.2974 | 1512777 |
| 1733874000 | 112.02 | -2.32 | -2.03 | 114.11 | 114.88 | 111.86 | 2486782 |
| 1733787600 | 114.34 | -5.82 | -4.84 | 120.14 | 120.995 | 114.16 | 2007231 |
| 1733528400 | 120.16 | 1.79 | 1.51 | 118.79 | 120.46 | 118.19 | 1131775 |
| 1733442000 | 118.37 | -0.49 | -0.41 | 118.36 | 118.83 | 117.38 | 1414173 |
| 1733355600 | 118.86 | -1.3 | -1.08 | 121.07 | 121.233 | 118.205 | 1420898 |
| 1733269200 | 120.16 | -1.43 | -1.18 | 122 | 122.88 | 120.11 | 2275232 |
| 1733182800 | 121.59 | -2.08 | -1.68 | 123 | 123.035 | 121.16 | 1908642 |
| 1732917840 | 123.67 | -0.57 | -0.46 | 124.39 | 124.98 | 123.43 | 858209 |
| 1732750800 | 124.24 | 0.63 | 0.51 | 124.72 | 125.38 | 123.62 | 830795 |
| 1732664400 | 123.61 | 2.83 | 2.34 | 120.81 | 123.67 | 120.58 | 1018840 |
| 1732578000 | 120.78 | 1.68 | 1.41 | 119.85 | 121.21 | 119.46 | 2276231 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
