Hot Features
프리미엄
IQVIA Holdings Inc (IQV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.4176 | -3.14931572459 | 203.7776 | 207.72 | 194.06 | 1550699 | 199.54023448 | CS |
| 4 | 5.79 | 3.02239390301 | 191.57 | 207.72 | 191.44 | 1202027 | 199.14850045 | CS |
| 12 | -15.89 | -7.45134818288 | 213.25 | 225.91 | 187.62 | 1650032 | 202.59120386 | CS |
| 26 | -36.52 | -15.6148452198 | 233.88 | 252.88 | 187.62 | 1319662 | 218.23246036 | CS |
| 52 | -13.26 | -6.29569841421 | 210.62 | 261.73 | 187.62 | 1194947 | 222.49446075 | CS |
| 156 | -45.82 | -18.8420100337 | 243.18 | 261.73 | 165.75 | 1120602 | 215.44955501 | CS |
| 260 | 35.59 | 22.000370897 | 161.77 | 285.61 | 81.79 | 1109049 | 201.48619752 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 197.36 | -0.3 | -0.15 | 199.48 | 199.48 | 196.82 | 1253294 |
| 1737070800 | 197.66 | 1.56 | 0.80 | 195.42 | 198.5599 | 194.06 | 1208108 |
| 1736984400 | 196.1 | -1.86 | -0.94 | 198 | 199.97 | 194.32 | 1711325 |
| 1736898000 | 197.96 | -6.68 | -3.26 | 198.07 | 203.33 | 195.96 | 2138888 |
| 1736811600 | 204.64 | 1.37 | 0.67 | 203.98 | 206.77 | 202.73 | 1085015 |
| 1736552400 | 203.27 | -1.05 | -0.51 | 203.7776 | 207.72 | 201.77 | 1610157 |
| 1736379600 | 204.32 | 1.67 | 0.82 | 204.02 | 204.81 | 198.335 | 1015184 |
| 1736293200 | 202.65 | 3.37 | 1.69 | 200.675 | 203.6574 | 200.0101 | 1110029 |
| 1736206800 | 199.28 | 1.89 | 0.96 | 198.7 | 202.75 | 198.345 | 1455718 |
| 1735947600 | 197.39 | 2.27 | 1.16 | 197.29 | 198.15 | 193.495 | 841708 |
| 1735861200 | 195.12 | -1.39 | -0.71 | 198.99 | 198.99 | 194.285 | 702272 |
| 1735688400 | 196.51 | -0.94 | -0.48 | 198.34 | 199.27 | 195.45 | 718908 |
| 1735602000 | 197.45 | -1.94 | -0.97 | 197.05 | 198.35 | 194.63 | 604666 |
| 1735342800 | 199.39 | -0.86 | -0.43 | 199.76 | 201.4298 | 198.605 | 496944 |
| 1735256400 | 200.25 | 0.26 | 0.13 | 198.44 | 200.63 | 198.1692 | 679960 |
| 1735077840 | 199.99 | 0.88 | 0.44 | 198.02 | 200.12 | 196.22 | 398015 |
| 1734997200 | 199.11 | 1.84 | 0.93 | 197.2 | 199.44 | 195.37 | 1311365 |
| 1734738000 | 197.27 | 5.75 | 3.00 | 191.57 | 200.14 | 191.44 | 3346201 |
| 1734651600 | 191.52 | 0.55 | 0.29 | 190.215 | 193.2 | 188.87 | 1879898 |
| 1734565200 | 190.97 | -5.67 | -2.88 | 197.78 | 198.78 | 190.8 | 1737277 |
| 1734478800 | 196.64 | -0.45 | -0.23 | 196.57 | 201.0025 | 196.15 | 1625547 |
| 1734392400 | 197.09 | -1.97 | -0.99 | 198.65 | 200.605 | 196.69 | 1774995 |
| 1734133200 | 199.06 | -1.31 | -0.65 | 199.43 | 200.94 | 198 | 1143233 |
| 1734046800 | 200.37 | -0.7 | -0.35 | 199.65 | 202.32 | 199.27 | 1156260 |
| 1733960400 | 201.07 | -2.13 | -1.05 | 203.42 | 205.36 | 200.08 | 1448087 |
| 1733874000 | 203.2 | -3.24 | -1.57 | 205.07 | 210.02 | 202.71 | 1769891 |
| 1733787600 | 206.44 | 3.81 | 1.88 | 203.74 | 209.96 | 202.845 | 1729797 |
| 1733528400 | 202.63 | 2.7 | 1.35 | 200.4 | 203.2875 | 199.53 | 1366859 |
| 1733442000 | 199.93 | -3.24 | -1.59 | 201.92 | 202.13 | 198.54 | 1289467 |
| 1733355600 | 203.17 | 2.59 | 1.29 | 200 | 204.43 | 199.99 | 1025027 |
| 1733269200 | 200.58 | -1.21 | -0.60 | 200.42 | 201.2 | 198.2 | 1554278 |
| 1733182800 | 201.79 | 0.95 | 0.47 | 201.55 | 203.3 | 198.95 | 1859577 |
| 1732917840 | 200.84 | -0.59 | -0.29 | 201.9 | 202.66 | 200.6 | 502414 |
| 1732750800 | 201.43 | 0.2 | 0.10 | 202.06 | 204.3 | 200.8 | 819446 |
| 1732664400 | 201.23 | -2.79 | -1.37 | 201.99 | 202.32 | 198.48 | 1353699 |
| 1732578000 | 204.02 | 2.2 | 1.09 | 203.48 | 206.96 | 203.38 | 2217804 |
| 1732318800 | 201.82 | 4.22 | 2.14 | 197.23 | 203.02 | 196.98 | 1865700 |
| 1732232400 | 197.6 | 3.22 | 1.66 | 194.16 | 197.93 | 191.821 | 1828577 |
| 1732146000 | 194.38 | 3.05 | 1.59 | 191.45 | 194.46 | 190.165 | 2573229 |
| 1732059600 | 191.33 | 0.29 | 0.15 | 190.12 | 194.48 | 190 | 2963216 |
| 1731973200 | 191.04 | -1.64 | -0.85 | 191.58 | 194.345 | 187.62 | 3122699 |
| 1731714000 | 192.68 | -10.26 | -5.06 | 199.16 | 200.54 | 189.63 | 4494819 |
| 1731627600 | 202.94 | -8.57 | -4.05 | 210.735 | 212.27 | 202.17 | 3265518 |
| 1731541200 | 211.51 | -2.06 | -0.96 | 214.66 | 217.41 | 203.3 | 3177758 |
| 1731454800 | 213.57 | -3.42 | -1.58 | 217.54 | 219.83 | 213.4 | 2042091 |
| 1731368400 | 216.99 | -2.24 | -1.02 | 219.55 | 221.54 | 216.91 | 1727455 |
| 1731109200 | 219.23 | 1.55 | 0.71 | 217.47 | 222.04 | 216.74 | 1417414 |
| 1731022800 | 217.68 | -3.57 | -1.61 | 221.57 | 225.91 | 217.09 | 1914918 |
| 1730936400 | 221.25 | 8.38 | 3.94 | 220.68 | 221.77 | 213.09 | 2063841 |
| 1730850000 | 212.87 | 2.68 | 1.28 | 208.0168 | 213.785 | 208.0168 | 1112227 |
| 1730763600 | 210.19 | 1.03 | 0.49 | 205.09 | 211 | 205.09 | 2043972 |
| 1730500800 | 209.16 | 3.34 | 1.62 | 205.94 | 210.28 | 205.94 | 1790310 |
| 1730414400 | 205.82 | -10.22 | -4.73 | 201 | 211.42 | 200.3553 | 3270146 |
| 1730328000 | 216.04 | -0.3 | -0.14 | 215.92 | 219.1 | 215.68 | 1397499 |
| 1730241600 | 216.34 | -1.2 | -0.55 | 216.47 | 217.495 | 215.02 | 1572155 |
| 1730155200 | 217.54 | 2.91 | 1.36 | 217.45 | 218.6 | 215 | 1057525 |
| 1729896000 | 214.63 | 2.92 | 1.38 | 213.25 | 217.51 | 213 | 1012729 |
| 1729809600 | 211.71 | -16.6 | -7.27 | 221.04 | 221.05 | 209.17 | 2261089 |
| 1729723200 | 228.31 | 0.01 | 0.00 | 228 | 231.34 | 225.93 | 863832 |
| 1729636800 | 228.3 | -2.89 | -1.25 | 225.53 | 230.15 | 223 | 916693 |
| 1729550400 | 231.19 | -5.5 | -2.32 | 235.03 | 235.59 | 230.16 | 846199 |
| 1729291200 | 236.69 | 2.8 | 1.20 | 234.75 | 237.21 | 232.05 | 810936 |
