아이큐비아 홀딩스 (IQV)

IQV
🏛️ 미국 →
189.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 281.58 284.41 281.58 282.14 0.4M
2021-12-30 282.70 285.61 281.91 282.61 0.5M
2021-12-29 279.48 282.90 279.16 282.24 0.5M
2021-12-28 283.09 283.53 279.64 280.61 0.4M
2021-12-27 281.17 283.57 279.11 282.06 0.5M
2021-12-23 277.64 279.68 276.88 278.01 0.5M
2021-12-22 269.44 277.33 269.44 276.76 0.9M
2021-12-21 265.88 268.84 262.44 268.63 0.7M
2021-12-20 266.58 266.58 260.58 264.88 0.8M
2021-12-17 264.25 269.67 261.52 267.43 1.2M
2021-12-16 269.00 271.55 265.62 266.45 0.9M
2021-12-15 263.92 268.77 261.38 268.10 0.8M
2021-12-14 268.27 269.22 259.89 262.65 0.8M
2021-12-13 270.52 272.00 268.43 269.74 0.8M
2021-12-10 269.58 271.97 267.29 270.32 0.7M
2021-12-09 271.32 272.80 269.13 269.16 0.6M
2021-12-08 270.80 272.93 268.35 272.19 0.9M
2021-12-07 267.48 271.30 265.19 270.30 1.1M
2021-12-06 262.55 264.98 259.24 263.10 0.8M
2021-12-03 265.11 266.50 258.33 261.68 0.9M
2021-12-02 258.40 263.42 257.53 262.73 1.1M
2021-12-01 260.45 267.02 259.12 259.25 1.1M
2021-11-30 264.58 265.35 257.74 259.13 2.0M
2021-11-29 263.54 270.81 262.54 266.69 1.3M
2021-11-26 262.52 269.13 261.49 262.06 0.7M
2021-11-24 264.11 266.11 261.62 265.36 0.5M
2021-11-23 264.86 265.58 261.70 265.27 0.7M
2021-11-22 269.11 269.60 266.11 267.49 0.8M
2021-11-19 268.97 272.25 267.68 268.17 0.9M
2021-11-18 267.23 271.32 266.01 266.60 1.2M
2021-11-17 269.00 269.00 263.51 264.45 0.9M
2021-11-16 252.18 268.52 251.30 267.54 1.3M
2021-11-15 254.91 256.60 250.90 251.81 1.0M
2021-11-12 254.61 256.57 251.65 254.68 0.9M
2021-11-11 253.20 254.12 249.88 252.58 0.7M
2021-11-10 250.45 255.78 250.45 252.12 0.6M
2021-11-09 252.16 254.62 249.72 251.80 0.7M
2021-11-08 248.57 251.63 246.83 251.50 0.7M
2021-11-05 252.05 252.58 245.11 247.19 1.4M
2021-11-04 254.62 254.90 251.67 253.86 0.8M
2021-11-03 257.47 257.47 248.16 254.60 1.0M
2021-11-02 259.84 259.99 255.89 257.83 0.6M
2021-11-01 261.82 263.69 257.17 258.89 0.6M
2021-10-29 256.93 261.96 255.71 261.42 0.7M
2021-10-28 254.38 258.07 253.68 257.19 0.5M
2021-10-27 257.45 257.45 254.04 254.29 0.5M
2021-10-26 258.34 258.81 255.76 256.09 0.6M
2021-10-25 256.79 258.31 255.22 257.25 0.7M
2021-10-22 256.00 260.12 254.87 256.89 1.0M
2021-10-21 250.00 255.72 241.30 254.84 1.3M
2021-10-20 249.80 253.65 249.74 251.52 0.8M
2021-10-19 250.59 252.97 248.90 249.02 0.6M
2021-10-18 248.30 249.61 246.18 248.46 0.6M
2021-10-15 248.31 250.31 246.57 248.85 0.6M
2021-10-14 244.07 247.25 244.02 246.82 0.5M
2021-10-13 239.94 243.65 239.28 241.51 0.8M
2021-10-12 242.22 242.27 237.57 238.37 0.3M
2021-10-11 241.17 244.78 240.09 240.28 0.3M
2021-10-08 244.35 244.45 241.58 242.23 0.5M
2021-10-07 240.68 246.18 240.28 243.82 0.5M
2021-10-06 237.88 239.86 235.99 239.40 0.5M
2021-10-05 240.27 243.47 237.72 239.36 0.6M
2021-10-04 241.49 243.29 234.77 238.57 0.9M
2021-10-01 239.74 242.98 234.10 241.55 0.7M
2021-09-30 244.09 245.48 239.13 239.54 0.9M
2021-09-29 244.52 245.10 241.97 242.91 0.8M
2021-09-28 245.08 245.26 237.45 241.59 1.4M
2021-09-27 260.27 260.60 246.80 248.14 1.2M
2021-09-24 261.91 263.52 259.04 261.61 0.7M
2021-09-23 261.06 264.01 258.57 262.27 0.7M
2021-09-22 257.15 261.36 255.61 259.75 0.5M
2021-09-21 254.92 258.48 253.95 256.26 0.6M
2021-09-20 252.81 255.22 249.83 253.17 0.5M
2021-09-17 257.63 259.03 254.82 256.33 0.9M
2021-09-16 258.60 259.28 256.69 257.85 0.5M
2021-09-15 257.07 259.10 255.89 258.55 0.5M
2021-09-14 257.46 259.65 256.00 257.55 0.7M
2021-09-13 262.14 262.54 253.17 255.57 0.7M
2021-09-10 262.39 263.94 259.29 260.50 0.5M
2021-09-09 262.00 263.85 260.88 261.28 0.5M
2021-09-08 264.30 265.30 261.63 261.91 0.6M
2021-09-07 261.93 265.10 259.44 264.45 0.5M
2021-09-03 264.72 264.81 262.56 263.22 0.5M
2021-09-02 263.66 265.34 262.76 265.23 0.5M
2021-09-01 260.01 263.05 258.48 262.23 0.5M
2021-08-31 261.60 262.25 258.25 259.73 0.6M
2021-08-30 259.08 261.75 259.08 261.60 0.5M
2021-08-27 259.42 263.61 259.02 259.55 0.5M
2021-08-26 258.64 259.78 256.40 258.49 0.4M
2021-08-25 257.97 259.30 255.64 258.71 0.4M
2021-08-24 255.26 257.26 253.57 256.86 0.7M
2021-08-23 256.88 257.73 253.81 254.38 0.7M
2021-08-20 256.47 257.97 253.31 254.70 0.6M
2021-08-19 253.21 257.27 252.83 256.66 0.9M
2021-08-18 256.92 259.08 254.88 255.00 0.8M
2021-08-17 254.62 257.30 253.07 257.04 0.9M
2021-08-16 248.40 255.45 248.23 255.29 0.7M
2021-08-13 246.60 248.26 245.99 248.14 0.3M
2021-08-12 244.97 247.15 243.69 246.25 0.6M
2021-08-11 247.63 248.44 244.21 244.55 0.6M
2021-08-10 247.46 249.91 245.72 247.39 0.5M
2021-08-09 249.09 249.83 245.38 247.66 0.5M
2021-08-06 247.82 249.81 244.81 248.96 0.7M
2021-08-05 250.90 251.85 247.27 248.41 0.5M
2021-08-04 249.99 252.13 246.80 249.86 0.7M
2021-08-03 248.19 250.74 247.78 249.98 1.0M
2021-08-02 248.43 249.43 246.30 247.30 0.8M
2021-07-30 248.92 249.91 247.13 247.70 1.0M
2021-07-29 246.82 250.20 246.52 248.71 0.6M
2021-07-28 244.16 246.28 242.02 245.37 1.2M
2021-07-27 243.63 247.20 238.17 243.18 1.6M
2021-07-26 248.05 249.85 243.93 247.29 1.3M
2021-07-23 246.01 249.91 245.28 249.08 0.8M
2021-07-22 244.16 246.89 243.43 244.91 0.7M
2021-07-21 247.88 247.88 241.32 243.03 1.1M
2021-07-20 242.92 247.69 241.48 247.07 1.1M
2021-07-19 244.23 245.15 239.83 241.69 0.9M
2021-07-16 247.30 249.78 245.66 247.70 0.5M
2021-07-15 245.63 247.22 243.91 246.50 0.7M
2021-07-14 249.64 250.46 245.31 246.00 0.7M
2021-07-13 248.99 250.05 246.50 249.63 0.7M
2021-07-12 251.63 252.41 248.11 248.62 0.8M
2021-07-09 249.70 251.31 248.57 251.16 0.5M
2021-07-08 250.00 250.61 247.91 248.81 0.8M
2021-07-07 251.67 254.05 248.98 253.94 0.8M
2021-07-06 249.64 251.57 247.84 250.95 1.1M
2021-07-02 247.41 249.45 246.15 249.15 0.5M
2021-07-01 242.73 247.35 242.46 247.14 0.9M
2021-06-30 243.34 243.99 240.33 242.32 1.1M
2021-06-29 243.14 245.62 242.58 244.09 0.5M
2021-06-28 245.93 246.74 242.16 243.39 0.6M
2021-06-25 241.93 245.77 240.89 245.34 1.8M
2021-06-24 243.58 244.82 240.81 240.89 0.9M
2021-06-23 243.09 244.64 241.58 242.31 1.0M
2021-06-22 243.42 244.95 241.91 243.98 1.0M
2021-06-21 241.11 244.28 239.10 243.45 1.1M
2021-06-18 244.65 247.06 238.99 239.66 4.1M
2021-06-17 243.86 247.06 243.12 246.30 1.1M
2021-06-16 248.74 248.74 243.77 244.23 1.0M
2021-06-15 245.21 247.48 244.18 246.77 1.0M
2021-06-14 243.41 245.51 242.30 244.47 0.7M
2021-06-11 243.00 243.54 240.48 243.44 1.1M
2021-06-10 239.95 244.38 239.92 242.80 0.8M
2021-06-09 235.20 239.85 234.65 239.38 1.0M
2021-06-08 234.05 235.72 231.07 234.82 0.8M
2021-06-07 233.57 235.22 232.58 233.20 1.6M
2021-06-04 235.59 236.43 233.45 233.84 0.9M
2021-06-03 233.38 234.84 230.96 233.34 1.5M
2021-06-02 238.38 239.50 234.91 235.00 0.9M
2021-06-01 241.40 242.01 234.76 237.25 0.8M
2021-05-28 239.55 240.58 238.02 240.16 1.3M
2021-05-27 239.95 240.90 237.28 237.46 2.5M
2021-05-26 243.19 243.69 237.63 239.60 0.7M
2021-05-25 243.44 244.95 241.23 242.13 0.8M
2021-05-24 241.13 243.94 239.91 242.58 0.7M
2021-05-21 237.35 240.82 237.35 238.96 1.0M
2021-05-20 232.39 237.84 232.03 236.74 0.7M
2021-05-19 228.12 232.72 226.95 232.70 0.9M
2021-05-18 232.15 232.29 229.53 230.58 1.0M
2021-05-17 234.65 235.54 231.22 231.48 0.6M
2021-05-14 231.08 234.81 229.36 234.04 0.8M
2021-05-13 229.07 230.97 228.19 229.66 1.0M
2021-05-12 229.86 231.76 227.59 228.00 0.8M
2021-05-11 229.31 233.30 227.40 232.07 1.1M
2021-05-10 234.96 235.86 231.28 231.49 1.0M
2021-05-07 232.00 236.21 231.86 234.39 1.0M
2021-05-06 231.33 231.74 229.35 231.22 1.3M
2021-05-05 233.55 234.75 230.06 231.94 1.3M
2021-05-04 232.00 233.67 229.47 232.69 1.1M
2021-05-03 236.00 236.62 231.73 233.96 0.8M
2021-04-30 235.11 236.92 232.59 234.69 0.8M
2021-04-29 237.00 237.47 232.12 235.45 1.0M
2021-04-28 233.77 237.29 232.75 236.02 1.2M
2021-04-27 233.32 234.66 231.69 234.41 1.3M
2021-04-26 233.09 235.19 232.18 233.42 1.3M
2021-04-23 226.40 232.91 226.40 232.30 1.6M
2021-04-22 225.95 235.51 223.60 225.94 1.8M
2021-04-21 216.50 220.55 215.22 219.00 1.0M
2021-04-20 215.87 219.60 215.87 217.12 1.9M
2021-04-19 215.71 218.33 214.96 216.22 1.2M
2021-04-16 216.00 216.91 214.81 215.56 1.4M
2021-04-15 210.75 217.63 210.75 214.13 1.1M
2021-04-14 208.62 211.11 207.86 208.90 0.8M
2021-04-13 208.09 208.84 206.69 207.49 0.5M
2021-04-12 207.90 208.48 205.78 208.21 0.9M
2021-04-09 205.68 207.79 204.66 207.66 0.6M
2021-04-08 202.46 204.91 202.46 204.34 0.6M
2021-04-07 203.43 203.44 200.07 201.60 0.6M
2021-04-06 200.30 203.79 200.20 203.57 0.9M
2021-04-05 199.00 201.31 199.00 200.37 0.6M
2021-04-01 195.03 199.31 191.84 198.06 1.0M
2021-03-31 192.14 195.06 190.85 193.14 0.9M
2021-03-30 189.70 191.74 189.15 190.79 0.8M
2021-03-29 191.04 192.23 189.70 191.00 0.6M
2021-03-26 187.85 193.16 186.65 192.86 0.6M
2021-03-25 186.29 187.04 184.31 186.55 0.9M
2021-03-24 187.26 189.23 185.55 186.11 0.6M
2021-03-23 189.53 189.77 186.37 186.99 0.8M
2021-03-22 188.30 191.06 187.14 189.73 0.9M
2021-03-19 187.09 189.62 185.78 188.33 1.1M
2021-03-18 188.53 190.05 185.73 186.50 0.8M
2021-03-17 188.69 191.10 187.61 189.71 0.7M
2021-03-16 191.77 192.79 187.34 189.39 0.8M
2021-03-15 186.03 190.72 185.84 190.65 0.8M
2021-03-12 188.14 189.22 185.25 186.81 0.9M
2021-03-11 191.36 191.83 189.08 189.37 0.7M
2021-03-10 190.24 191.79 189.54 189.74 0.7M
2021-03-09 190.06 192.80 188.81 189.39 0.9M
2021-03-08 191.47 194.95 187.62 187.80 0.9M
2021-03-05 187.87 189.92 181.13 188.78 1.2M
2021-03-04 189.71 191.26 183.91 186.58 0.9M
2021-03-03 191.17 192.44 188.61 190.59 0.6M
2021-03-02 194.33 194.79 190.12 192.74 0.6M
2021-03-01 194.98 196.72 192.55 194.39 0.8M
2021-02-26 193.82 195.27 189.39 192.79 1.4M
2021-02-25 194.05 195.00 190.68 192.55 1.1M
2021-02-24 191.18 197.35 191.18 194.59 1.4M
2021-02-23 190.67 192.81 189.89 191.05 1.3M
2021-02-22 187.45 190.79 186.39 190.14 0.8M
2021-02-19 188.40 189.45 185.97 188.70 0.8M
2021-02-18 188.00 189.03 185.38 187.71 0.7M
2021-02-17 188.51 191.67 188.22 188.93 0.6M
2021-02-16 192.66 193.16 189.67 190.50 1.1M
2021-02-12 191.57 193.22 188.90 192.66 0.8M
2021-02-11 191.66 196.97 191.31 192.85 1.1M
2021-02-10 195.75 199.99 189.59 190.05 2.1M
2021-02-09 185.64 187.14 183.79 183.82 1.1M
2021-02-08 187.47 189.08 186.42 186.91 1.3M
2021-02-05 186.03 187.00 184.83 186.10 0.9M
2021-02-04 183.36 185.97 182.03 184.32 0.7M
2021-02-03 183.91 185.50 182.35 182.99 0.7M
2021-02-02 183.15 187.34 182.25 184.41 1.0M
2021-02-01 180.18 182.20 178.83 180.44 1.3M
2021-01-29 178.05 181.75 176.51 177.80 0.9M
2021-01-28 175.94 180.34 174.91 178.66 1.0M
2021-01-27 176.12 176.85 170.00 173.00 1.6M
2021-01-26 184.48 184.68 180.06 180.34 0.8M
2021-01-25 185.75 186.44 179.53 183.02 0.9M
2021-01-22 186.99 187.41 185.13 185.59 0.8M
2021-01-21 189.65 191.27 187.63 187.69 1.2M
2021-01-20 189.03 191.27 188.03 190.54 0.7M
2021-01-19 191.50 191.50 186.47 188.97 0.9M
2021-01-15 187.92 188.75 185.61 187.79 1.0M
2021-01-14 189.38 190.55 187.70 188.11 0.6M
2021-01-13 189.04 191.37 188.96 189.36 0.5M
2021-01-12 191.00 192.34 187.94 189.42 0.6M
2021-01-11 190.07 192.07 188.27 191.44 0.6M
2021-01-08 188.00 192.00 187.53 191.08 0.8M
2021-01-07 187.80 189.81 187.32 188.06 0.7M
2021-01-06 177.13 187.05 177.00 186.25 1.1M
2021-01-05 175.73 180.33 175.73 179.34 0.8M
2021-01-04 178.44 179.81 174.28 176.60 1.0M