Hot Features
프리미엄
IES Holdings Inc (IESC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.95 | 4.43935671208 | 179.08 | 193.5594 | 170.4453 | 216819 | 182.20028328 | CS |
| 4 | -19.67 | -9.51620706338 | 206.7 | 212.0541 | 157.6441 | 235849 | 177.73271612 | CS |
| 12 | -24.95 | -11.7699782998 | 211.98 | 318.6599 | 157.6441 | 223171 | 209.27551659 | CS |
| 26 | 3.35 | 1.82382404181 | 183.68 | 320.085 | 157.6441 | 189566 | 225.36611801 | CS |
| 52 | 80.69 | 75.8792552191 | 106.34 | 320.085 | 106.34 | 172086 | 190.17240306 | CS |
| 156 | 142.31 | 318.22450805 | 44.72 | 320.085 | 24.94 | 86301 | 145.15123382 | CS |
| 260 | 170.9 | 1059.51642901 | 16.13 | 320.085 | 15.03 | 70174 | 117.1383366 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 189.44 | 10.07 | 5.61 | 180.39 | 193.5594 | 178.48 | 157489 |
| 1742337300 | 179.37 | -6.84 | -3.67 | 185.095 | 185.095 | 176.41 | 137416 |
| 1742250900 | 186.21 | 4.32 | 2.38 | 183.275 | 189 | 182.185 | 131891 |
| 1741991700 | 181.89 | 2.6 | 1.45 | 181.67 | 189.4999 | 178.63 | 237877 |
| 1741905300 | 179.29 | -0.06 | -0.03 | 179.08 | 186.7199 | 170.4453 | 415908 |
| 1741818900 | 179.35 | 9.8 | 5.78 | 182.295 | 182.295 | 172.5 | 327639 |
| 1741732500 | 169.55 | 7.29 | 4.49 | 164.13 | 173.37 | 163.38999 | 179604 |
| 1741646100 | 162.26 | -5.99 | -3.56 | 162.81 | 167.3685 | 158.5 | 242006 |
| 1741390500 | 168.25 | 3.31 | 2.01 | 164.16999 | 169.82 | 157.72 | 150395 |
| 1741304100 | 164.94 | -7.67 | -4.44 | 165 | 171.64 | 162.5 | 216156 |
| 1741217700 | 172.61 | 5.24 | 3.13 | 167.6 | 174.58 | 165.01 | 245714 |
| 1741131300 | 167.37 | 0.31 | 0.19 | 160.59 | 173.48 | 157.6441 | 301832 |
| 1741044900 | 167.06 | -11.27 | -6.32 | 181.225 | 181.5 | 165.28 | 243176 |
| 1740785700 | 178.33 | 3.71 | 2.12 | 172.77 | 179.4452 | 170 | 163717 |
| 1740699300 | 174.62 | -11.3 | -6.08 | 185.54 | 187.94 | 174.25 | 175815 |
| 1740612900 | 185.92 | 6.59 | 3.67 | 187.71 | 194.0799 | 183.46 | 205134 |
| 1740526500 | 179.33 | -0.36 | -0.20 | 179 | 184.69 | 176.63 | 378591 |
| 1740440100 | 179.69 | -13.67 | -7.07 | 191.07 | 197.48 | 178.01 | 281311 |
| 1740180900 | 193.355 | -5.61 | -2.82 | 203.69 | 203.92 | 190.99 | 282400 |
| 1740094500 | 198.96 | -7.49 | -3.63 | 212.0541 | 212.0541 | 198.39 | 199369 |
| 1740008100 | 206.45 | -19.21 | -8.51 | 221.79 | 224.875 | 204.19 | 200393 |
| 1739921700 | 225.66 | -1.82 | -0.80 | 233.1 | 233.1 | 221.75 | 134737 |
| 1739576100 | 227.48 | 4.56 | 2.05 | 223.24 | 228.76 | 221.09 | 179564 |
| 1739489700 | 222.92 | 6.47 | 2.99 | 218.27 | 223.49 | 212.14 | 275528 |
| 1739403300 | 216.45 | -1.45 | -0.67 | 209.51 | 219.75 | 207.13 | 388413 |
| 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 | 275850 |
| 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 | 365343 |
| 1738625700 | 219.89 | -1.39 | -0.63 | 214.19 | 221.99 | 209.295 | 222755 |
| 1738366500 | 221.28 | -5.66 | -2.49 | 231 | 231.99 | 219.21 | 163063 |
| 1738280100 | 226.94 | 11.41 | 5.29 | 219.08 | 230.36 | 215.96 | 216574 |
| 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 | 263 | 276.73 | 256.7 | 170810 |
| 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 | 217.39 | 224.4 | 213 | 118365 |
| 1736379300 | 221.04 | -4.33 | -1.92 | 221.96 | 224.12 | 214.425 | 122424 |
| 1736292900 | 225.37 | -16.52 | -6.83 | 248 | 248 | 215.94 | 180218 |
| 1736206500 | 241.89 | 16.22 | 7.19 | 230.35 | 242.27 | 230 | 169073 |
| 1735947300 | 225.67 | 15.98 | 7.62 | 213.025 | 225.71 | 210.36 | 142099 |
| 1735860900 | 209.69 | 8.73 | 4.34 | 206.885 | 211.9899 | 202.962 | 123110 |
| 1735688100 | 200.96 | -2.42 | -1.19 | 204.34 | 206.43 | 200 | 131265 |
| 1735601700 | 203.38 | -7.14 | -3.39 | 207.5 | 207.5 | 200.25 | 141201 |
| 1735342500 | 210.52 | -7.47 | -3.43 | 215.1425 | 215.2482 | 206.52 | 128131 |
| 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 | 210.2 | 212.95 | 205.35 | 128883 |
| 1734737700 | 212.5 | -0.53 | -0.25 | 213.13 | 216.2099 | 208.01 | 332439 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
