Icahn Enterprises (IEP)

IEP
🏛️ 미국 →
8.42
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
2023-12-29 17.25 17.36 16.81 17.19 1.2M
2023-12-28 17.10 17.75 17.10 17.26 1.4M
2023-12-27 17.83 17.83 16.91 17.00 1.3M
2023-12-26 18.00 18.57 17.58 17.61 1.0M
2023-12-22 17.00 18.09 17.00 17.69 2.0M
2023-12-21 15.96 17.00 15.91 16.95 1.4M
2023-12-20 15.65 16.31 15.40 15.73 1.2M
2023-12-19 15.33 15.80 15.33 15.61 1.0M
2023-12-18 15.50 15.74 15.22 15.40 1.1M
2023-12-15 15.71 15.90 15.00 15.51 2.1M
2023-12-14 15.55 15.94 15.35 15.71 1.1M
2023-12-13 15.75 15.93 15.01 15.73 1.7M
2023-12-12 16.29 16.31 15.66 15.82 1.3M
2023-12-11 16.33 16.52 16.13 16.31 0.9M
2023-12-08 16.30 16.53 16.27 16.33 0.5M
2023-12-07 16.48 16.51 16.20 16.29 0.8M
2023-12-06 16.54 16.75 16.42 16.43 0.6M
2023-12-05 16.86 16.97 16.53 16.58 0.6M
2023-12-04 17.03 17.18 16.80 16.86 0.6M
2023-12-01 16.90 17.24 16.85 17.06 0.4M
2023-11-30 17.10 17.29 16.74 16.87 0.4M
2023-11-29 17.20 17.47 17.01 17.09 0.6M
2023-11-28 17.27 17.45 16.95 17.20 0.6M
2023-11-27 17.20 17.42 17.07 17.25 0.7M
2023-11-24 16.72 17.33 16.72 17.26 0.4M
2023-11-22 16.39 16.90 16.33 16.83 0.7M
2023-11-21 16.42 16.59 16.12 16.42 1.2M
2023-11-20 17.29 17.42 16.43 16.52 1.6M
2023-11-17 17.45 17.65 17.27 17.27 0.9M
2023-11-16 18.41 18.59 17.20 17.26 1.8M
2023-11-15 19.57 19.87 19.45 19.57 1.7M
2023-11-14 19.48 19.64 19.26 19.38 1.0M
2023-11-13 19.58 19.70 19.14 19.23 0.9M
2023-11-10 19.00 19.88 18.57 19.54 0.7M
2023-11-09 19.44 19.56 18.82 19.03 0.5M
2023-11-08 20.00 20.00 19.33 19.39 0.7M
2023-11-07 19.90 20.19 19.51 20.04 0.5M
2023-11-06 19.80 20.01 19.22 19.82 0.6M
2023-11-03 18.75 20.35 18.41 19.45 2.5M
2023-11-02 16.37 17.29 16.04 17.20 0.8M
2023-11-01 16.49 16.75 16.16 16.36 0.6M
2023-10-31 16.81 16.82 16.35 16.50 0.5M
2023-10-30 17.03 17.24 16.28 16.79 1.1M
2023-10-27 17.20 17.39 17.09 17.10 0.4M
2023-10-26 17.25 17.53 17.13 17.18 0.3M
2023-10-25 17.68 17.78 17.34 17.35 0.3M
2023-10-24 17.39 17.93 17.39 17.75 0.4M
2023-10-23 17.50 17.65 17.30 17.37 0.3M
2023-10-20 17.30 17.74 17.11 17.52 0.5M
2023-10-19 17.86 17.89 17.34 17.35 0.6M
2023-10-18 17.71 17.98 17.56 17.86 0.3M
2023-10-17 17.66 18.14 17.66 17.77 0.5M
2023-10-16 17.88 18.07 17.64 17.96 0.5M
2023-10-13 17.88 18.12 17.65 18.00 0.5M
2023-10-12 18.40 18.50 17.46 17.92 1.0M
2023-10-11 18.87 19.14 18.08 18.24 0.7M
2023-10-10 18.73 19.22 18.61 18.94 0.4M
2023-10-09 18.77 18.92 18.53 18.72 0.3M
2023-10-06 18.45 18.95 18.26 18.82 0.3M
2023-10-05 18.15 18.74 17.93 18.47 0.5M
2023-10-04 18.85 18.95 18.00 18.25 0.9M
2023-10-03 19.45 19.99 18.60 18.82 0.8M
2023-10-02 19.80 20.00 19.37 19.48 0.6M
2023-09-29 20.22 20.58 19.78 19.78 0.5M
2023-09-28 19.81 20.33 19.67 20.10 0.6M
2023-09-27 19.90 20.27 19.60 19.73 0.5M
2023-09-26 20.00 20.24 19.72 19.90 0.3M
2023-09-25 19.90 20.21 19.67 20.04 0.4M
2023-09-22 20.31 20.64 19.90 19.90 0.4M
2023-09-21 20.36 20.65 20.14 20.31 0.3M
2023-09-20 20.95 21.02 20.35 20.37 0.3M
2023-09-19 20.55 20.87 20.28 20.67 0.3M
2023-09-18 20.57 21.18 20.40 20.62 0.3M
2023-09-15 20.80 20.98 20.11 20.91 0.8M
2023-09-14 21.23 21.64 20.68 20.74 0.4M
2023-09-13 21.88 22.10 20.79 21.06 0.4M
2023-09-12 21.80 22.40 21.70 21.97 0.5M
2023-09-11 21.05 22.00 21.01 21.83 0.6M
2023-09-08 20.35 21.08 20.26 20.99 0.7M
2023-09-07 19.88 20.45 19.81 20.35 0.4M
2023-09-06 19.81 20.18 19.76 20.01 0.4M
2023-09-05 20.19 20.20 19.79 19.85 0.5M
2023-09-01 20.46 20.53 20.01 20.22 0.5M
2023-08-31 20.36 20.59 20.09 20.09 0.7M
2023-08-30 19.80 20.48 19.64 20.42 0.5M
2023-08-29 19.32 19.88 19.29 19.87 0.7M
2023-08-28 19.75 19.98 19.32 19.45 0.6M
2023-08-25 20.22 20.43 19.51 19.60 0.9M
2023-08-24 20.66 20.83 19.87 20.02 0.8M
2023-08-23 19.26 20.89 18.71 20.78 1.4M
2023-08-22 20.42 20.74 19.28 19.47 2.5M
2023-08-21 22.15 22.47 20.30 20.78 2.4M
2023-08-18 21.62 22.69 21.57 22.22 0.7M
2023-08-17 22.01 22.45 21.46 22.15 1.3M
2023-08-16 23.74 24.19 23.03 23.15 1.3M
2023-08-15 24.31 24.31 23.65 23.74 1.1M
2023-08-14 24.85 24.93 24.09 24.16 1.1M
2023-08-11 24.71 25.65 24.52 24.85 1.1M
2023-08-10 23.90 24.75 23.82 24.71 1.1M
2023-08-09 23.41 24.15 23.31 23.75 1.1M
2023-08-08 23.33 23.64 22.56 23.52 1.8M
2023-08-07 24.00 24.02 22.60 23.66 4.3M
2023-08-04 21.50 25.74 20.54 25.09 11.3M
2023-08-03 33.59 33.74 32.52 32.68 0.8M
2023-08-02 33.76 33.93 33.02 33.29 0.5M
2023-08-01 34.44 34.58 33.66 33.75 0.6M
2023-07-31 33.80 34.67 33.22 34.67 0.8M
2023-07-28 33.00 34.21 33.00 33.67 0.8M
2023-07-27 33.34 33.50 32.62 32.85 0.6M
2023-07-26 33.00 33.27 32.62 33.03 0.7M
2023-07-25 32.03 33.10 32.02 32.84 0.5M
2023-07-24 31.40 32.81 31.20 32.58 0.7M
2023-07-21 30.51 31.42 29.88 31.29 0.8M
2023-07-20 31.20 31.48 30.30 30.55 0.9M
2023-07-19 32.07 32.22 31.32 31.38 0.7M
2023-07-18 32.50 33.03 31.63 32.10 0.9M
2023-07-17 32.76 32.89 32.02 32.69 0.7M
2023-07-14 33.25 33.29 31.91 32.74 0.6M
2023-07-13 32.83 33.51 32.52 32.84 0.7M
2023-07-12 35.05 35.05 32.31 32.65 1.9M
2023-07-11 35.35 36.00 33.75 34.40 3.4M
2023-07-10 31.81 35.30 31.50 34.69 7.3M
2023-07-07 29.32 29.37 28.75 28.86 0.5M
2023-07-06 29.34 29.34 28.50 29.13 0.4M
2023-07-05 28.86 29.48 28.77 29.05 0.7M
2023-07-03 29.17 29.54 28.86 28.99 0.6M
2023-06-30 28.50 29.08 28.42 29.03 0.8M
2023-06-29 27.90 28.55 27.43 28.33 0.8M
2023-06-28 26.87 27.92 26.75 27.70 0.7M
2023-06-27 26.57 26.99 26.31 26.86 0.6M
2023-06-26 27.33 27.34 26.01 26.67 0.9M
2023-06-23 26.75 27.54 26.51 27.43 0.7M
2023-06-22 27.25 27.39 26.54 26.86 0.6M
2023-06-21 28.40 28.75 27.25 27.33 0.9M
2023-06-20 27.85 28.45 26.66 28.40 1.4M
2023-06-16 28.84 28.84 26.71 27.94 3.1M
2023-06-15 29.01 29.93 28.28 28.62 1.5M
2023-06-14 30.99 31.00 27.55 29.28 2.5M
2023-06-13 30.26 31.39 30.00 30.55 2.6M
2023-06-12 28.77 29.43 28.01 29.34 1.9M
2023-06-09 27.80 28.45 27.35 27.99 1.9M
2023-06-08 27.72 28.00 26.06 27.77 2.3M
2023-06-07 24.40 27.69 24.20 27.04 4.2M
2023-06-06 23.00 24.25 22.65 24.03 1.9M
2023-06-05 22.22 23.43 22.22 22.91 2.3M
2023-06-02 21.90 22.48 21.69 22.06 1.3M
2023-06-01 22.45 23.86 21.44 21.81 2.8M
2023-05-31 22.46 23.00 21.67 22.57 2.1M
2023-05-30 21.00 22.64 20.11 22.38 5.0M
2023-05-26 21.16 21.77 19.07 20.65 7.0M
2023-05-25 21.77 22.00 18.03 20.63 18.0M
2023-05-24 27.35 27.41 23.50 23.94 7.0M
2023-05-23 28.38 28.70 26.66 27.64 3.8M
2023-05-22 32.00 32.05 27.56 28.71 4.7M
2023-05-19 32.70 32.86 31.14 32.22 2.2M
2023-05-18 34.67 34.90 34.22 34.70 1.8M
2023-05-17 34.21 34.88 33.93 34.68 1.5M
2023-05-16 34.12 34.98 33.63 34.21 1.3M
2023-05-15 36.36 36.39 33.40 34.12 3.3M
2023-05-12 33.35 35.46 32.76 35.40 4.2M
2023-05-11 30.35 32.35 30.05 31.65 3.6M
2023-05-10 33.94 36.00 30.12 32.22 10.7M
2023-05-09 36.73 38.18 36.16 37.97 1.6M
2023-05-08 38.95 39.44 36.00 36.60 3.3M
2023-05-05 33.56 39.88 32.75 38.13 11.0M
2023-05-04 30.65 33.40 28.29 30.09 12.5M
2023-05-03 39.38 39.50 31.52 32.57 15.6M
2023-05-02 48.00 48.15 36.80 40.36 17.7M
2023-05-01 51.00 51.34 50.35 50.42 0.8M
2023-04-28 50.87 51.55 50.75 50.79 0.5M
2023-04-27 51.40 51.40 50.76 50.80 0.5M
2023-04-26 51.46 51.65 51.01 51.03 0.4M
2023-04-25 51.90 51.90 51.42 51.47 0.4M
2023-04-24 51.11 51.83 51.04 51.78 0.4M
2023-04-21 51.63 51.69 50.98 51.10 0.6M
2023-04-20 52.00 52.10 51.41 51.53 0.7M
2023-04-19 52.54 52.60 51.68 51.94 0.8M
2023-04-18 52.89 52.93 52.35 52.40 0.3M
2023-04-17 52.80 52.93 52.65 52.78 0.2M
2023-04-14 52.38 52.84 52.38 52.72 0.3M
2023-04-13 52.33 52.55 52.22 52.32 0.2M
2023-04-12 52.24 52.32 52.03 52.17 0.2M
2023-04-11 52.36 52.48 52.01 52.05 0.3M
2023-04-10 52.25 52.49 51.70 52.06 0.4M
2023-04-06 52.51 52.71 52.28 52.37 0.2M
2023-04-05 52.46 52.49 52.15 52.45 0.2M
2023-04-04 52.50 52.52 52.17 52.44 0.3M
2023-04-03 52.00 52.59 51.72 52.56 0.4M
2023-03-31 51.90 51.97 51.59 51.71 0.4M
2023-03-30 51.71 51.90 51.39 51.79 0.4M
2023-03-29 51.40 51.83 51.31 51.77 0.4M
2023-03-28 51.00 51.46 51.00 51.39 0.3M
2023-03-27 50.50 51.09 50.11 50.95 0.6M
2023-03-24 50.53 50.56 50.12 50.44 0.6M
2023-03-23 50.60 50.85 50.33 50.54 0.4M
2023-03-22 50.83 50.96 50.50 50.62 0.5M
2023-03-21 51.00 51.26 50.75 50.87 0.5M
2023-03-20 50.91 51.10 50.66 50.67 0.6M
2023-03-17 51.40 51.52 50.78 50.91 0.6M
2023-03-16 50.51 51.55 50.34 51.46 0.7M
2023-03-15 50.20 50.40 49.85 50.35 1.6M
2023-03-14 50.26 50.60 50.21 50.34 1.0M
2023-03-13 50.35 50.72 50.10 50.39 1.1M
2023-03-10 51.10 51.75 50.10 50.40 2.2M
2023-03-09 53.90 54.21 52.89 52.95 1.5M
2023-03-08 54.25 54.26 53.63 53.75 0.8M
2023-03-07 54.30 54.38 54.01 54.07 0.7M
2023-03-06 54.10 54.30 53.91 54.17 0.5M
2023-03-03 53.85 54.08 53.70 53.91 0.5M
2023-03-02 53.85 53.88 53.55 53.84 0.5M
2023-03-01 53.65 53.99 53.40 53.77 0.4M
2023-02-28 53.88 54.06 53.62 53.81 0.4M
2023-02-27 54.21 54.21 53.60 53.60 0.6M
2023-02-24 53.91 54.17 53.76 54.12 0.5M
2023-02-23 53.83 54.08 53.74 53.94 0.3M
2023-02-22 53.81 54.28 53.81 53.89 0.3M
2023-02-21 54.30 54.35 53.80 53.91 0.3M
2023-02-17 54.48 54.48 54.16 54.27 0.2M
2023-02-16 54.24 54.48 54.03 54.42 0.4M
2023-02-15 54.25 54.38 53.92 54.34 0.4M
2023-02-14 53.98 54.27 53.85 54.10 0.4M
2023-02-13 54.06 54.06 53.74 53.83 0.4M
2023-02-10 53.80 54.23 53.80 53.87 0.4M
2023-02-09 53.99 54.25 53.84 53.95 0.4M
2023-02-08 54.34 54.34 53.94 54.16 0.3M
2023-02-07 54.27 54.45 53.96 54.31 0.5M
2023-02-06 54.25 54.36 53.90 54.23 0.4M
2023-02-03 53.92 54.22 53.71 54.05 0.5M
2023-02-02 53.54 54.00 53.27 53.94 0.5M
2023-02-01 53.76 53.76 53.25 53.49 0.4M
2023-01-31 53.75 53.90 53.60 53.76 0.2M
2023-01-30 53.98 54.02 53.63 53.71 0.4M
2023-01-27 53.74 54.01 53.57 53.85 0.4M
2023-01-26 53.60 53.98 53.45 53.65 0.3M
2023-01-25 53.62 53.69 53.27 53.62 0.3M
2023-01-24 52.87 53.59 52.72 53.51 0.3M
2023-01-23 52.84 53.11 52.60 52.80 0.3M
2023-01-20 52.50 52.96 52.33 52.58 0.4M
2023-01-19 53.00 53.03 52.55 52.55 0.3M
2023-01-18 53.03 53.23 52.90 53.01 0.4M
2023-01-17 53.30 53.44 53.01 53.05 0.4M
2023-01-13 52.79 53.14 52.71 53.13 0.2M
2023-01-12 53.19 53.23 52.79 52.97 0.3M
2023-01-11 53.09 53.18 52.95 53.04 0.3M
2023-01-10 52.85 53.08 52.65 53.07 0.2M
2023-01-09 53.19 53.39 52.55 52.61 0.4M
2023-01-06 53.19 53.50 52.92 52.97 0.5M
2023-01-05 52.81 53.03 52.33 52.96 0.4M
2023-01-04 51.99 52.97 51.84 52.83 0.6M
2023-01-03 51.00 51.73 50.83 51.64 0.6M