ICON PLC

ICLR
🏛️ 독일 →
139.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 201.90 208.20 201.90 208.20 0.0M
2024-12-27 203.60 206.20 203.60 205.20 0.0M
2024-12-23 201.90 201.90 200.70 200.70 0.0M
2024-12-20 194.70 199.50 194.70 198.40 0.0M
2024-12-19 196.30 198.35 194.75 198.35 0.0M
2024-12-18 195.15 195.15 195.15 195.15 0.0M
2024-12-17 192.65 196.50 192.65 196.50 0.0M
2024-12-16 199.40 199.45 199.10 199.10 0.0M
2024-12-13 202.90 202.90 198.35 198.35 0.0M
2024-12-12 201.50 202.00 201.00 202.00 0.0M
2024-12-11 206.80 206.80 204.70 204.70 0.0M
2024-12-10 209.20 209.20 204.90 206.80 0.0M
2024-12-05 202.40 203.50 199.00 200.00 0.0M
2024-12-04 205.00 205.00 205.00 205.00 0.0M
2024-12-03 202.00 205.30 201.80 201.80 0.0M
2024-12-02 200.90 205.90 200.90 205.90 0.0M
2024-11-29 205.00 205.00 204.10 204.50 0.0M
2024-11-28 202.00 205.30 202.00 205.30 0.0M
2024-11-27 202.10 202.10 202.10 202.10 0.0M
2024-11-26 201.60 201.60 201.60 201.60 0.0M
2024-11-25 207.10 208.60 205.60 205.60 0.0M
2024-11-22 203.00 206.70 203.00 205.80 0.0M
2024-11-21 192.15 192.15 192.15 192.15 0.0M
2024-11-20 188.35 191.10 188.35 190.90 0.0M
2024-11-19 178.05 178.05 178.05 178.05 0.0M
2024-11-18 178.95 181.25 173.90 174.35 0.0M
2024-11-15 189.50 189.50 180.00 181.50 0.0M
2024-11-14 190.00 190.00 189.95 189.95 0.0M
2024-11-12 198.30 200.70 198.30 199.60 0.0M
2024-11-11 203.40 204.50 201.30 201.30 0.0M
2024-11-08 200.00 201.00 198.20 201.00 0.0M
2024-11-07 209.60 210.00 199.15 199.15 0.0M
2024-11-06 216.00 216.00 216.00 216.00 0.0M
2024-11-05 202.20 203.90 202.20 203.90 0.0M
2024-11-04 204.70 204.70 201.60 201.60 0.0M
2024-11-01 205.80 205.80 205.80 205.80 0.0M
2024-10-31 210.30 210.30 207.10 209.20 0.0M
2024-10-30 214.70 214.70 212.20 212.30 0.0M
2024-10-29 214.10 214.20 213.50 213.50 0.0M
2024-10-28 204.50 211.90 203.70 211.90 0.0M
2024-10-25 206.10 210.80 205.40 205.90 0.0M
2024-10-24 219.70 225.00 205.10 205.10 0.0M
2024-10-23 260.70 260.70 260.70 260.70 0.0M
2024-10-22 264.50 264.50 264.50 264.50 0.0M
2024-10-18 273.10 273.10 273.10 273.10 0.0M
2024-10-17 268.90 275.00 268.90 275.00 0.0M
2024-10-16 269.00 269.00 269.00 269.00 0.0M
2024-10-15 274.30 274.30 269.60 269.60 0.0M
2024-10-14 273.00 273.00 273.00 273.00 0.0M
2024-10-10 272.60 272.60 272.60 272.60 0.0M
2024-10-08 262.50 262.50 262.50 262.50 0.0M
2024-10-07 267.30 268.50 264.70 268.10 0.0M
2024-10-04 269.00 269.00 268.50 268.50 0.0M
2024-10-02 254.90 264.60 254.00 264.60 0.0M
2024-10-01 259.40 260.20 259.40 260.20 0.0M
2024-09-27 258.00 258.00 258.00 258.00 0.0M
2024-09-26 254.30 254.50 254.30 254.50 0.0M
2024-09-25 266.20 266.20 254.80 254.80 0.0M
2024-09-24 268.10 268.10 265.80 265.80 0.0M
2024-09-23 274.90 274.90 267.90 267.90 0.0M
2024-09-20 271.20 271.30 267.10 267.10 0.0M
2024-09-17 264.40 266.60 264.20 266.60 0.0M
2024-09-16 272.00 272.00 269.20 269.20 0.0M
2024-09-13 272.00 273.20 272.00 273.20 0.0M
2024-09-12 265.20 265.20 265.20 265.20 0.0M
2024-09-11 258.90 258.90 258.90 258.90 0.0M
2024-09-10 268.70 268.70 255.60 255.60 0.0M
2024-09-09 276.40 276.40 270.00 270.00 0.0M
2024-09-03 289.30 289.30 289.10 289.10 0.0M
2024-09-02 292.20 292.20 289.00 289.00 0.0M
2024-08-29 289.10 289.10 288.10 288.10 0.0M
2024-08-28 294.20 296.20 289.80 289.80 0.0M
2024-08-22 292.10 292.10 292.10 292.10 0.0M
2024-08-19 289.90 290.20 289.90 290.20 0.0M
2024-08-15 290.90 290.90 290.90 290.90 0.0M
2024-08-14 289.40 289.40 289.40 289.40 0.0M
2024-08-08 278.20 278.20 276.30 276.30 0.0M
2024-08-07 289.40 289.40 280.10 285.00 0.0M
2024-08-05 283.70 285.60 283.70 285.60 0.0M
2024-08-02 299.30 299.30 297.70 297.70 0.0M
2024-08-01 305.50 305.50 305.50 305.50 0.0M
2024-07-31 306.90 306.90 306.90 306.90 0.0M
2024-07-29 298.20 298.20 298.20 298.20 0.0M
2024-07-25 300.70 300.70 275.50 297.80 0.0M
2024-07-23 308.00 308.30 308.00 308.30 0.0M
2024-07-22 311.30 311.30 311.30 311.30 0.0M
2024-07-19 298.50 298.50 298.50 298.50 0.0M
2024-07-16 314.20 315.40 310.40 314.40 0.0M
2024-07-15 311.20 312.90 311.20 312.90 0.0M
2024-07-12 310.60 310.60 310.60 310.60 0.0M
2024-07-11 308.10 308.10 308.10 308.10 0.0M
2024-07-09 294.70 294.70 294.70 294.70 0.0M
2024-07-08 297.70 297.70 297.70 297.70 0.0M
2024-07-05 292.20 292.20 292.20 292.20 0.0M
2024-07-02 296.80 296.80 296.80 296.80 0.0M
2024-06-26 296.60 296.60 296.60 296.60 0.0M
2024-06-25 293.80 294.90 292.30 294.90 0.0M
2024-06-24 297.50 297.50 297.50 297.50 0.0M
2024-06-20 295.50 295.50 294.50 294.50 0.0M
2024-06-19 295.00 295.00 295.00 295.00 0.0M
2024-06-18 292.90 292.90 292.90 292.90 0.0M
2024-06-17 294.70 294.70 294.70 294.70 0.0M
2024-06-13 297.10 297.10 293.80 293.80 0.0M
2024-06-12 297.30 297.70 297.10 297.70 0.0M
2024-06-10 294.60 294.60 294.60 294.60 0.0M
2024-06-07 297.60 297.60 291.50 291.50 0.0M
2024-06-06 304.70 304.70 304.70 304.70 0.0M
2024-06-05 304.30 304.30 304.30 304.30 0.0M
2024-06-04 294.50 294.50 294.50 294.50 0.0M
2024-06-03 295.60 295.60 295.60 295.60 0.0M
2024-05-30 281.60 281.60 281.60 281.60 0.0M
2024-05-27 298.50 298.50 298.50 298.50 0.0M
2024-05-24 294.10 294.10 294.10 294.10 0.0M
2024-05-23 294.80 294.80 294.30 294.30 0.0M
2024-05-22 293.60 293.60 292.00 292.00 0.0M
2024-05-21 294.60 294.60 294.60 294.60 0.0M
2024-05-16 297.90 297.90 291.00 291.00 0.0M
2024-05-15 293.10 293.10 293.10 293.10 0.0M
2024-05-13 294.60 294.60 291.00 291.00 0.0M
2024-05-10 294.20 294.90 294.20 294.90 0.0M
2024-05-09 288.20 288.20 288.20 288.20 0.0M
2024-05-07 294.70 294.70 294.70 294.70 0.0M
2024-05-02 281.70 281.70 281.70 281.70 0.0M
2024-04-30 285.10 291.10 282.70 282.70 0.0M
2024-04-29 286.40 287.50 280.50 280.50 0.0M
2024-04-26 280.00 280.00 280.00 280.00 0.0M
2024-04-25 279.50 279.50 279.50 279.50 0.0M
2024-04-24 288.40 288.40 288.40 288.40 0.0M
2024-04-23 281.70 281.70 281.70 281.70 0.0M
2024-04-22 269.90 269.90 269.70 269.70 0.0M
2024-04-19 270.90 274.70 270.90 274.70 0.0M
2024-04-18 272.40 272.40 272.40 272.40 0.0M
2024-04-17 279.20 279.20 274.50 274.50 0.0M
2024-04-16 283.20 283.20 277.40 277.40 0.0M
2024-04-15 289.90 289.90 287.70 287.80 0.0M
2024-04-12 287.70 287.70 287.70 287.70 0.0M
2024-04-10 296.00 296.00 296.00 296.00 0.0M
2024-04-09 293.60 293.60 293.60 293.60 0.0M
2024-04-08 296.10 297.60 296.10 297.60 0.0M
2024-04-05 287.60 295.10 287.60 295.10 0.0M
2024-04-04 294.10 294.50 289.00 294.50 0.0M
2024-04-03 300.70 301.10 300.70 301.10 0.0M
2024-04-02 306.80 306.80 299.60 299.60 0.0M
2024-03-28 303.70 303.70 303.70 303.70 0.0M
2024-03-26 302.80 302.80 302.80 302.80 0.0M
2024-03-25 308.80 308.80 305.70 305.70 0.0M
2024-03-22 307.70 307.70 307.70 307.70 0.0M
2024-03-21 309.80 310.70 309.80 310.70 0.0M
2024-03-19 304.80 309.60 304.80 309.60 0.0M
2024-03-18 306.20 306.20 306.20 306.20 0.0M
2024-03-15 308.00 308.00 305.00 305.00 0.0M
2024-03-14 303.90 303.90 303.90 303.90 0.0M
2024-03-13 305.00 305.00 305.00 305.00 0.0M
2024-03-12 302.30 308.90 302.30 308.90 0.0M
2024-03-11 304.40 304.40 304.40 304.40 0.0M
2024-03-08 312.50 312.50 308.90 309.90 0.0M
2024-03-07 309.20 310.00 309.20 309.50 0.0M
2024-03-06 307.40 311.80 307.40 311.80 0.0M
2024-03-05 302.70 309.00 302.70 309.00 0.0M
2024-02-29 294.30 295.10 294.30 295.10 0.0M
2024-02-27 291.90 296.70 291.90 296.70 0.0M
2024-02-26 291.00 291.00 291.00 291.00 0.0M
2024-02-23 290.40 290.50 289.90 290.50 0.0M
2024-02-22 290.10 290.10 290.10 290.10 0.0M
2024-02-21 260.20 261.90 260.20 261.90 0.0M
2024-02-20 266.70 266.70 261.20 261.20 0.0M
2024-02-19 266.70 270.10 266.70 270.10 0.0M
2024-02-16 267.60 270.80 266.20 270.80 0.0M
2024-02-15 275.90 276.00 268.20 270.00 0.0M
2024-02-14 258.90 272.70 258.90 272.70 0.0M
2024-02-13 257.70 257.70 257.70 257.70 0.0M
2024-02-12 260.00 260.00 260.00 260.00 0.0M
2024-02-08 248.20 248.20 248.20 248.20 0.0M
2024-02-07 248.10 250.30 247.00 250.30 0.0M
2024-02-05 239.70 239.70 239.70 239.70 0.0M
2024-02-01 243.00 243.00 239.70 239.70 0.0M
2024-01-26 248.50 248.50 246.70 246.70 0.0M
2024-01-25 239.90 239.90 238.00 239.20 0.0M
2024-01-24 245.00 245.00 245.00 245.00 0.0M
2024-01-23 244.50 245.30 244.50 245.30 0.0M
2024-01-22 240.10 242.40 239.90 242.40 0.0M
2024-01-19 232.50 232.50 232.50 232.50 0.0M
2024-01-18 230.60 230.60 230.60 230.60 0.0M
2024-01-15 234.00 234.00 230.50 231.90 0.0M
2024-01-12 231.40 231.40 231.40 231.40 0.0M
2024-01-08 248.40 248.40 248.40 248.40 0.0M
2024-01-05 243.50 245.10 243.50 245.10 0.0M
2024-01-02 255.20 255.40 255.20 255.40 0.0M