—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Independence Realty Trust Inc (IRT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1614.7414.9114.6714.77+0.48%2,779,100
2026-10-1514.9014.9514.6514.70+0.34%4,927,000
2026-10-1414.7614.8614.6114.65-1.35%2,836,500
2026-10-1314.9414.9414.6414.85+0.20%3,737,200
2026-10-1214.7614.8614.5114.82+0.34%2,481,100
2026-10-0914.6814.8914.6514.77+0.89%2,790,800
2026-10-0814.3714.6514.3314.64+1.39%4,895,100
2026-10-0714.7514.7514.4114.44-1.97%3,611,800
2026-10-0614.7214.9314.6914.73+0.07%2,191,100
2026-10-0514.4414.7814.4214.72+1.45%4,479,400
2026-10-0214.5914.6514.3814.51+0.07%5,296,600
2026-10-0114.4714.5514.3414.50-0.21%4,555,900
2026-09-3014.7814.8314.4514.53-2.02%5,282,200
2026-09-2914.7615.0814.6014.83+0.88%5,276,700
2026-09-2814.6814.7914.4914.70+0.48%4,052,100
2026-09-2514.5714.6914.4614.63+0.14%3,162,900
2026-09-2414.6314.7214.5314.61+0.21%4,192,800
2026-09-2314.6614.7514.5514.58-1.22%2,291,900
2026-09-2214.7314.9114.6014.76+0.68%3,154,800
2026-09-2114.8414.8514.6614.66-0.88%2,275,900
2026-09-1815.0015.0414.7714.79-1.73%4,346,900
2026-09-1715.0015.2214.9715.05+0.74%3,566,300
2026-09-1615.1515.2214.9414.94-1.52%3,932,800
2026-09-1515.3315.4315.1715.17-1.11%4,892,500
2026-09-1415.2615.3815.0215.34+0.99%4,666,400
2026-09-1115.3415.4815.1715.19-0.26%4,139,300
2026-09-1015.3215.3215.0015.23+0.00%6,268,700
2026-09-0915.6215.7714.9915.23-4.27%12,997,900
2026-09-0816.2216.2215.9115.91-1.12%2,351,400
2026-09-0416.0116.2815.9616.09-0.25%1,564,800
2026-09-0316.4716.4916.1316.13-1.16%1,709,000
2026-09-0216.3616.4616.1316.32+0.31%1,885,400
2026-09-0116.1616.3016.1316.27+0.56%2,495,900
2026-08-3116.2316.2416.0816.18-0.80%2,883,800
2026-08-2816.4716.5116.3016.31-0.55%2,125,000
2026-08-2716.8216.8216.4016.40-1.26%3,137,400
2026-08-2616.7416.8916.6116.61-0.48%2,520,700
2026-08-2517.0517.0516.6816.69-1.13%1,206,500
2026-08-2416.8716.9616.6616.88+1.75%1,296,800
2026-08-2116.6616.7516.4616.59-0.24%1,163,300
2026-08-2016.5016.7916.5016.63+0.06%1,192,600
2026-08-1916.4916.6816.3516.62+1.47%1,414,600
2026-08-1816.8016.9816.3816.38-1.74%2,400,300
2026-08-1716.9116.9616.5916.67-2.11%2,382,600
2026-08-1417.0217.1516.7817.03+0.18%2,275,600
2026-08-1316.8817.2016.8517.00+1.25%2,851,600
2026-08-1216.5816.8516.5416.79+0.84%3,272,700
2026-08-1116.6616.8416.6116.65-0.48%3,353,300
2026-08-1017.1517.2016.6916.73-3.07%2,321,300
2026-08-0716.9817.3516.8717.26+1.65%2,773,800
2026-08-0617.2617.3316.9416.98-0.64%3,071,900
2026-08-0517.3217.3217.0017.09+0.18%4,249,900
2026-08-0417.0017.1316.5217.06+1.79%7,840,000
2026-08-0316.7016.9316.5716.76+0.78%3,061,100
2026-07-3116.6016.6716.4116.63-0.36%2,833,700
2026-07-3016.8116.8516.3416.69-1.18%5,207,700
2026-07-2916.7316.9216.6516.89+1.20%2,221,700
2026-07-2816.4416.8516.4416.69+1.64%2,185,800
2026-07-2716.5316.7016.3716.42-1.14%1,956,800
2026-07-2416.4416.6316.4116.61+1.28%1,905,400
2026-07-2316.2816.5516.2816.40+0.31%1,393,900
2026-07-2216.5116.6016.2816.35-0.73%1,620,300
2026-07-2116.4416.5416.3716.47-0.18%2,227,300
2026-07-2016.5816.7316.4816.50-0.72%1,524,800
2026-07-1716.9917.1016.5116.62-2.06%1,713,400
2026-07-1616.3317.0216.3316.97+3.10%5,928,600
2026-07-1516.6616.6916.3816.46-0.54%2,274,900
2026-07-1416.9717.0816.5516.55-1.72%2,547,000
2026-07-1316.8316.9916.7216.84+0.60%2,580,100
2026-07-1016.7616.8616.6216.74+0.12%1,138,200
2026-07-0916.9216.9716.7116.72-0.83%1,420,300
2026-07-0817.2717.4516.8416.86-2.82%3,132,500
2026-07-0717.3517.7017.3117.35+1.17%2,708,500
2026-07-0617.1817.2817.0917.15-1.04%1,949,000
2026-07-0217.2517.3717.0917.33+0.99%2,667,400
2026-07-0116.7517.1916.6817.16+2.82%3,159,100
2026-06-3016.7216.8216.5916.69-0.60%3,396,200
2026-06-2916.8416.8816.6216.79-0.71%2,731,500
2026-06-2616.7317.0316.6916.91+0.89%8,042,300
2026-06-2516.5416.8516.5216.76+1.51%2,037,100
2026-06-2416.2116.5816.2116.51+1.48%3,208,600
2026-06-2316.1916.3216.0916.27+1.62%4,146,300
2026-06-2215.7616.1515.6616.01+1.20%3,314,200
2026-06-1816.0216.1515.7315.82-1.00%5,483,800
2026-06-1716.4116.5015.9115.98-3.03%2,731,600
2026-06-1616.6616.7616.3416.48-0.66%1,587,800
2026-06-1516.7416.8416.5616.59-1.66%2,927,300
2026-06-1216.8316.9616.7616.87+0.84%2,016,500
2026-06-1117.0117.1216.6616.73-1.47%3,054,200
2026-06-1017.0017.1816.9416.98+0.35%4,378,000
2026-06-0916.7217.0016.6116.92+1.50%4,068,200
2026-06-0816.6516.8516.6216.67+0.30%3,712,300
2026-06-0516.5316.7816.4916.62+0.48%2,880,100
2026-06-0416.4916.6016.2916.54+1.91%4,108,500
2026-06-0315.7116.2515.6816.23+2.46%2,165,400
2026-06-0216.0116.0615.7615.84-0.13%2,646,600
2026-06-0116.1516.3215.7715.86-2.28%3,066,700
2026-05-2916.3616.4216.1316.23-1.28%3,724,700
2026-05-2816.4816.5616.4216.44-0.30%3,605,000
2026-05-2716.6416.7416.4716.49-0.90%3,148,300
2026-05-2616.7916.9416.6316.64-1.30%2,192,300
2026-05-2216.8616.9216.6316.86+0.42%2,902,700
2026-05-2116.6216.8416.3816.79+0.54%3,061,600
2026-05-2016.5016.7516.4116.70+1.21%3,488,900
2026-05-1916.2116.5216.1216.50+1.48%2,300,700
2026-05-1816.0116.3216.0016.26+1.63%1,688,800
2026-05-1516.2616.2615.8616.00-1.54%2,163,900
2026-05-1416.4116.4516.1316.25-0.25%1,985,700
2026-05-1316.3616.4316.1416.29-1.03%1,857,300
2026-05-1216.5116.5116.2816.46+0.06%2,034,000
2026-05-1116.5916.6516.3916.45+0.12%1,372,900
2026-05-0816.3716.5316.3116.43+0.37%1,384,400
2026-05-0716.3616.6416.3516.37-0.30%3,509,400
2026-05-0616.5616.7116.4116.42-0.48%2,386,200
2026-05-0516.4716.6616.3916.50+0.24%1,610,600
2026-05-0416.1816.5116.1416.46+1.29%2,477,800
2026-05-0116.3316.4016.0516.25-0.37%1,868,600
2026-04-3015.9516.5215.9416.31+0.12%3,540,100
2026-04-2916.2416.5116.2416.29-0.18%2,480,600
2026-04-2815.9416.3515.9416.32+3.10%4,689,500
2026-04-2715.7815.9815.7315.83+0.25%1,493,900
2026-04-2415.8215.9115.6515.79-0.38%2,150,200
2026-04-2315.5315.8815.5315.85+2.26%2,203,800
2026-04-2215.9515.9815.4615.50-2.52%3,666,000
2026-04-2116.1916.3015.8415.90-1.91%2,644,200
2026-04-2016.0816.3016.0416.21+0.37%1,492,300
2026-04-1715.7216.1915.7216.15+3.13%1,737,800
2026-04-1615.7015.8315.5815.66-0.06%2,436,200
2026-04-1515.6815.7315.5415.67-0.19%1,374,100
2026-04-1415.4915.7315.4815.70+1.16%1,881,400
2026-04-1315.4615.5515.2215.52+0.78%1,584,900
2026-04-1015.2415.4415.1715.40+0.98%1,154,800
2026-04-0915.1215.3715.0915.25+0.26%1,323,700
2026-04-0815.4315.4315.1915.21+0.40%2,553,600
2026-04-0715.0815.2315.0515.15+0.53%3,250,500
2026-04-0615.0415.2015.0015.07-0.20%1,287,800
2026-04-0214.6015.1114.6015.10+1.55%2,615,000
2026-04-0114.8515.0514.7514.87-0.13%3,437,200
2026-03-3114.9914.9914.6314.89+0.54%3,003,600
2026-03-3014.8915.0414.7714.81+0.34%2,299,400
2026-03-2714.7914.8814.6814.76-1.60%2,750,000
2026-03-2615.1615.2014.9515.00-0.07%2,744,000
2026-03-2515.2615.2915.0015.01-0.60%2,108,000
2026-03-2415.0215.2114.9015.10-0.20%3,177,400
2026-03-2315.3715.4915.1015.13+0.07%2,310,100
2026-03-2015.6715.6714.9915.12-2.70%3,707,700
2026-03-1915.6115.7815.4615.54-1.33%1,656,800
2026-03-1816.5216.5215.7315.75-1.69%2,618,100
2026-03-1715.8816.0715.8016.02+1.91%1,985,100
2026-03-1615.9416.0815.7215.72-0.57%1,690,800
2026-03-1316.3016.3915.7315.81-1.68%2,451,200
2026-03-1215.8816.3115.8816.08+0.25%2,863,500
2026-03-1116.1316.1615.8816.04-1.17%3,213,500
2026-03-1016.2316.4115.9916.23-0.49%2,195,300
2026-03-0916.3416.4115.9816.31-0.97%3,083,800
2026-03-0616.4116.5316.3116.47-1.08%2,546,800
2026-03-0516.5916.6916.4816.65-0.54%1,699,700
2026-03-0416.4816.7616.3616.74+1.27%2,315,400
2026-03-0316.3116.6116.1416.53-0.66%2,900,000
2026-03-0216.4716.7116.4416.64+0.42%1,607,400
2026-02-2716.8216.9316.4316.57-1.95%3,329,500
2026-02-2616.8416.9916.8016.90+0.72%3,940,100
2026-02-2516.6916.8016.5416.78+0.36%2,827,800
2026-02-2416.2916.7716.2916.72+1.64%9,065,100
2026-02-2316.6116.8216.2916.45-0.66%3,213,900
2026-02-2016.6616.7416.4716.56-0.18%2,428,800
2026-02-1916.5516.6516.4116.59+0.30%2,262,600
2026-02-1816.4116.6616.3516.54+0.79%4,021,100
2026-02-1716.5216.6016.0116.41+0.37%4,929,600
2026-02-1315.9916.3615.9316.35+2.64%3,987,100
2026-02-1217.1517.1515.8315.93-5.29%5,838,600
2026-02-1117.0817.2616.7816.82-1.41%3,794,200
2026-02-1016.7417.0916.7417.06+1.73%2,394,600
2026-02-0916.6416.7816.5116.77+1.02%1,623,100
2026-02-0616.5416.7116.4716.60+1.28%3,368,900
2026-02-0516.5216.5716.1316.39-0.73%3,486,300
2026-02-0416.3316.7116.3316.51+1.54%3,101,700
2026-02-0316.3716.5916.1116.26-0.97%3,982,900
2026-02-0216.7316.7416.4016.42-1.68%2,410,900
2026-01-3016.7016.7216.4916.70+0.00%1,945,300
2026-01-2916.5616.7216.4416.70+1.58%1,575,600
2026-01-2816.8316.9416.3716.44-2.32%1,787,500
2026-01-2716.7216.9716.7216.83+0.42%1,945,200
2026-01-2616.7916.8816.6316.76-0.48%3,478,200
2026-01-2316.7516.8916.7016.84+0.18%2,160,300
2026-01-2217.0717.2316.7516.81-1.47%3,486,300
2026-01-2116.8517.1316.8217.06+1.49%3,017,300
2026-01-2016.5517.1216.5516.81-2.61%2,209,600
2026-01-1617.0417.3716.9617.26+1.05%2,720,900
2026-01-1517.1617.3717.0717.08-0.41%2,310,400
2026-01-1417.0817.2517.0117.15+0.35%2,100,900
2026-01-1317.1717.2216.9017.09-0.47%2,014,000
2026-01-1217.3717.4817.1417.17-0.87%2,527,100
2026-01-0917.6517.6717.1917.32-0.92%3,037,000
2026-01-0817.2117.5417.1817.48+1.04%4,863,300
2026-01-0717.5017.6017.1217.30-0.75%2,369,300
2026-01-0617.1117.5017.0917.43+1.10%1,929,000
2026-01-0517.5017.6217.2117.24-2.05%2,228,200
2026-01-0217.3817.6317.2517.60+0.69%1,839,400
2025-12-3117.6317.6317.4517.48-1.63%1,783,000
2025-12-3017.6817.7917.5917.77+0.85%1,901,800
2025-12-2917.5617.6817.4617.62+0.57%1,741,000
2025-12-2617.2517.5417.2517.52+1.15%1,065,000
2025-12-2417.3717.4117.2917.32+0.12%695,300
2025-12-2317.2517.4017.1817.30+0.29%1,802,400
2025-12-2216.7517.3116.6517.25+2.74%2,776,300
2025-12-1916.9917.0016.7816.79-1.47%10,493,900
2025-12-1817.2817.2817.0417.04-0.76%1,875,200
2025-12-1716.9617.2416.9617.17+1.12%2,545,500
2025-12-1616.9717.0516.8316.98-0.06%2,195,600
2025-12-1517.0517.0516.9416.99+0.35%1,782,200
2025-12-1217.0917.1416.8916.93-0.47%3,326,800
2025-12-1116.9117.1016.8817.01+1.25%3,428,700
2025-12-1016.6016.8916.4516.80+2.13%4,748,700
2025-12-0916.5316.6816.4416.45+0.00%2,390,600
2025-12-0816.5016.6516.3216.45-0.48%2,680,300
2025-12-0516.7016.7616.5216.53-1.31%1,691,300
2025-12-0416.1117.2216.0616.75-2.90%3,276,400
2025-12-0317.2117.3917.1617.25+0.29%1,986,000
2025-12-0217.1517.2817.0617.20+0.76%2,336,200
2025-12-0117.0017.1516.9517.07-0.47%3,337,100
2025-11-2817.1317.2217.0417.15+0.41%665,400
2025-11-2616.9817.1616.9717.08+0.06%2,006,300
2025-11-2516.9317.2216.8117.07+1.61%2,228,300
2025-11-2416.9016.9616.7716.80-0.83%2,313,400
2025-11-2116.8817.0516.7516.94+1.19%2,862,100
2025-11-2016.5316.8316.5216.74+1.45%2,867,800
2025-11-1916.4016.5416.3116.50+0.86%2,559,500
2025-11-1816.4316.5116.3416.36-0.06%2,321,100
2025-11-1716.6516.7316.3416.37-1.15%2,882,900
2025-11-1416.4716.6916.4116.56+0.61%2,899,100
2025-11-1316.4716.5516.3716.46-0.60%2,938,100
2025-11-1216.5616.7216.3016.56+0.00%3,701,600
2025-11-1116.3216.5816.2416.56+1.53%2,121,200
2025-11-1016.2716.4316.1516.31-0.97%2,229,600
2025-11-0716.0216.4716.0216.47+3.13%2,950,300
2025-11-0616.2616.3015.9515.97-1.78%2,731,900
2025-11-0516.2516.4416.1516.26+0.31%3,135,300
2025-11-0415.9216.2215.8916.21+1.31%4,106,100
2025-11-0315.7416.0015.7116.00+0.44%4,886,000
2025-10-3115.7016.1215.7015.93+1.01%7,015,400
2025-10-3015.4915.8515.2415.77+4.30%7,387,200
2025-10-2915.6515.7415.0715.12-4.24%6,238,700
2025-10-2816.2016.2015.7915.79-2.29%2,615,100
2025-10-2716.1716.2116.0216.16-0.62%3,268,400
2025-10-2416.4716.4716.2016.26-0.31%2,268,800
2025-10-2316.3316.3616.0816.31-0.06%2,446,900
2025-10-2216.2516.4516.1216.32+0.74%2,339,600
2025-10-2116.1316.3716.0516.20+0.75%1,719,700
2025-10-2016.0616.1916.0216.08+0.31%1,340,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+7.19%). 가장 약한 달: 9월 (-8.81%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Independence Realty Trust Inc (IRT)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.77. Closelook 데이터 레이크의 일별 가격 기록 기준.

IRT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.79, 최저 14.33 (2026-10-16 기준).

Independence Realty Trust Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IRT의 가장 강한 달은 11월(평균 +7.19%), 가장 약한 달은 9월(평균 -8.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.