Hot Features
프리미엄
IES Holdings Inc (IESC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.18 | -6.49654098135 | 218.27 | 233.1 | 201.6991 | 197556 | 220.24672402 | CS |
| 4 | -106.54 | -34.2980394682 | 310.63 | 310.63 | 197.0201 | 262912 | 222.64802509 | CS |
| 12 | -92.91 | -31.2828282828 | 297 | 320.085 | 197.0201 | 216708 | 234.83290109 | CS |
| 26 | 31.09 | 17.9710982659 | 173 | 320.085 | 140.89 | 171611 | 226.52747742 | CS |
| 52 | 103.1 | 102.089315774 | 100.99 | 320.085 | 95.47 | 161361 | 185.28719526 | CS |
| 156 | 160.92 | 372.75886032 | 43.17 | 320.085 | 24.94 | 80365 | 141.00136414 | CS |
| 260 | 178.65 | 702.240566038 | 25.44 | 320.085 | 13.7297 | 67182 | 111.43797358 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 206.45 | -19.21 | -8.51 | 221.79 | 224.875 | 204.19 | 200393 |
| 1739921700 | 225.66 | -1.82 | -0.80 | 231.67 | 233.1 | 221.75 | 138508 |
| 1739576100 | 227.48 | 4.56 | 2.05 | 222.92 | 228.76 | 221.09 | 181473 |
| 1739489700 | 222.92 | 6.47 | 2.99 | 218.27 | 223.49 | 212.14 | 275528 |
| 1739403300 | 216.45 | -1.45 | -0.67 | 210.9 | 219.75 | 207.13 | 391867 |
| 1739316900 | 217.9 | -11.75 | -5.12 | 222.97 | 224.745 | 213.61 | 145417 |
| 1739230500 | 229.65 | -0.84 | -0.36 | 230.5 | 233.41 | 215.81 | 289860 |
| 1738971300 | 230.49 | -11.61 | -4.80 | 243 | 248.6658 | 229.07 | 284908 |
| 1738884900 | 242.1 | 18.89 | 8.46 | 227.45 | 242.29 | 223.04 | 174408 |
| 1738798500 | 223.21 | 8.49 | 3.95 | 214.72 | 231.655 | 214.72 | 382164 |
| 1738712100 | 214.72 | -5.17 | -2.35 | 233.18 | 236.43 | 202.5124 | 383720 |
| 1738625700 | 219.89 | -1.39 | -0.63 | 207.32 | 221.99 | 204.1363 | 238173 |
| 1738366500 | 221.28 | -5.66 | -2.49 | 231 | 231.17 | 219.21 | 159999 |
| 1738280100 | 226.94 | 11.41 | 5.29 | 219.08 | 230.36 | 215.96 | 216448 |
| 1738193700 | 215.53 | 2.44 | 1.15 | 216.73 | 219.5 | 208.88 | 279483 |
| 1738107300 | 213.09 | -1.91 | -0.89 | 220.34 | 224.8618 | 197.0201 | 493785 |
| 1738020900 | 215 | -70.04 | -24.57 | 263.01 | 263.01 | 213.515 | 389784 |
| 1737761700 | 285.04 | -31.22 | -9.87 | 310.63 | 310.63 | 283.12 | 155303 |
| 1737675300 | 316.26 | 0 | 0.00 | 316.26 | 316.26 | 316.26 | 0 |
| 1737588900 | 316.26 | 39.94 | 14.45 | 284.63 | 318.6599 | 284.63 | 279831 |
| 1737502500 | 276.32 | 19.63 | 7.65 | 259.72 | 276.73 | 256.7 | 172930 |
| 1737156900 | 256.69 | 1.27 | 0.50 | 259.39999 | 261.635 | 253.29 | 98563 |
| 1737070500 | 255.42 | -0.15 | -0.06 | 255.57 | 261.55 | 252.74 | 133924 |
| 1736984100 | 255.57 | 13.32 | 5.50 | 250.93 | 259.3399 | 247.31 | 209887 |
| 1736897700 | 242.25 | 20.36 | 9.18 | 224.34 | 243.17 | 224.34 | 178185 |
| 1736811300 | 221.89 | -2.42 | -1.08 | 216.72 | 222.71 | 213.1945 | 231841 |
| 1736552100 | 224.31 | 3.27 | 1.48 | 218.13 | 224.4 | 213 | 119598 |
| 1736379300 | 221.04 | -4.33 | -1.92 | 222.51 | 224.12 | 214.425 | 125024 |
| 1736292900 | 225.37 | -16.52 | -6.83 | 246.62 | 248 | 215.94 | 182182 |
| 1736206500 | 241.89 | 16.22 | 7.19 | 230.35 | 242.27 | 230 | 169860 |
| 1735947300 | 225.67 | 15.98 | 7.62 | 212.3 | 225.71 | 210.36 | 144092 |
| 1735860900 | 209.69 | 8.73 | 4.34 | 203.28 | 211.9899 | 202.962 | 127148 |
| 1735688100 | 200.96 | -2.42 | -1.19 | 204.34 | 206.43 | 200 | 131265 |
| 1735601700 | 203.38 | -7.14 | -3.39 | 205.98 | 207.5 | 200.25 | 146401 |
| 1735342500 | 210.52 | -7.47 | -3.43 | 216 | 216.5 | 206.52 | 130540 |
| 1735256100 | 217.99 | 7.49 | 3.56 | 211.98 | 229 | 207.87 | 194928 |
| 1735077840 | 210.5 | -2.17 | -1.02 | 213.18 | 213.9 | 208 | 78690 |
| 1734996900 | 212.67 | 0.17 | 0.08 | 210.32 | 212.95 | 205.35 | 132137 |
| 1734737700 | 212.5 | -0.53 | -0.25 | 213.13 | 216.2099 | 207.52 | 345478 |
| 1734651300 | 213.03 | 7.62 | 3.71 | 204.64 | 216.16 | 204.64 | 224101 |
| 1734564900 | 205.41 | -8.7 | -4.06 | 215 | 222.1699 | 204.02 | 286049 |
| 1734478500 | 214.11 | -8.54 | -3.84 | 213.84 | 221.91 | 208.85 | 422601 |
| 1734392100 | 222.65 | -22.5 | -9.18 | 245.15 | 252.165 | 221.43 | 362937 |
| 1734132900 | 245.15 | -3.95 | -1.59 | 246.65 | 257.24 | 244.3757 | 97853 |
| 1734046500 | 249.1 | -6.14 | -2.41 | 254.11 | 257.6 | 247.84 | 122585 |
| 1733960100 | 255.24 | 3.06 | 1.21 | 257.18 | 265.24239 | 254.07 | 138139 |
| 1733873700 | 252.18 | -0.17 | -0.07 | 253.27 | 257 | 248 | 150301 |
| 1733787300 | 252.35 | -15.82 | -5.90 | 268.17 | 268.17 | 251.26 | 515730 |
| 1733528100 | 268.17 | -13.24 | -4.70 | 282 | 290.4495 | 264.1101 | 240027 |
| 1733441700 | 281.41 | -10.81 | -3.70 | 287.54 | 288.05 | 273.4844 | 193244 |
| 1733355300 | 292.22 | -3.58 | -1.21 | 293.38 | 303.02 | 288.04 | 123765 |
| 1733268900 | 295.8 | -1.51 | -0.51 | 293.67 | 299.87 | 288.58999 | 182480 |
| 1733182500 | 297.31 | -12.55 | -4.05 | 311.12 | 320.08499 | 295 | 323052 |
| 1732917840 | 309.855 | 22.91 | 7.98 | 294.38 | 314.77999 | 294.38 | 136752 |
| 1732750500 | 286.95 | -12.57 | -4.20 | 304.97 | 309.16 | 273.06 | 259050 |
| 1732664100 | 299.52 | 19.84 | 7.09 | 282.70999 | 318.9948 | 280.8154 | 353944 |
| 1732577700 | 279.68 | 1.67 | 0.60 | 285.5 | 288.95999 | 271 | 172381 |
| 1732318500 | 278.01 | 7.54 | 2.79 | 275.22 | 290.675 | 270.50009 | 254036 |
| 1732232100 | 270.47 | 4.87 | 1.83 | 269.64999 | 278 | 262.64 | 183433 |
| 1732145700 | 265.6 | -19.91 | -6.97 | 288.27999 | 292.20999 | 258.6 | 234410 |
