ICON PLC (ICLR)

ICLR
🏛️ 미국 →
175.04
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
2023-12-29 284.60 285.34 281.88 283.07 0.3M
2023-12-28 284.10 287.43 283.44 285.76 0.6M
2023-12-27 285.80 285.80 282.70 284.17 0.2M
2023-12-26 280.84 284.43 280.07 284.05 0.2M
2023-12-22 283.93 285.51 279.60 280.60 0.7M
2023-12-21 281.15 283.21 279.81 282.63 0.3M
2023-12-20 284.87 285.45 277.70 279.41 0.4M
2023-12-19 280.44 284.48 278.27 284.48 0.4M
2023-12-18 278.82 281.86 277.28 280.01 0.3M
2023-12-15 279.66 281.16 276.53 279.03 0.5M
2023-12-14 283.28 288.50 276.41 278.00 0.9M
2023-12-13 275.95 278.25 270.61 277.17 0.8M
2023-12-12 275.12 276.63 272.91 275.76 0.3M
2023-12-11 274.28 276.95 273.32 274.70 0.4M
2023-12-08 266.92 273.33 261.92 272.46 0.7M
2023-12-07 268.45 270.02 264.71 268.19 0.4M
2023-12-06 270.71 274.29 268.29 268.44 0.4M
2023-12-05 264.56 269.60 264.06 269.50 0.5M
2023-12-04 268.25 269.76 265.89 266.61 0.5M
2023-12-01 266.43 269.58 264.45 269.35 0.5M
2023-11-30 265.86 268.30 263.15 266.94 0.7M
2023-11-29 268.61 271.20 265.40 266.99 0.7M
2023-11-28 268.48 273.17 267.18 267.58 0.4M
2023-11-27 271.41 272.64 269.38 269.41 0.4M
2023-11-24 271.76 272.85 270.09 271.89 0.2M
2023-11-22 272.99 273.70 271.19 271.92 0.2M
2023-11-21 270.21 276.68 269.65 271.07 0.6M
2023-11-20 268.66 271.19 266.55 270.02 0.5M
2023-11-17 269.87 270.30 267.99 269.95 0.3M
2023-11-16 270.00 270.10 267.02 269.06 0.5M
2023-11-15 266.60 273.53 265.64 268.80 0.7M
2023-11-14 262.43 267.93 260.79 266.95 0.4M
2023-11-13 254.69 256.99 252.12 256.91 0.3M
2023-11-10 251.43 257.84 249.27 256.34 0.3M
2023-11-09 258.00 260.12 250.09 250.58 0.5M
2023-11-08 257.52 261.63 256.05 257.99 0.4M
2023-11-07 257.87 262.55 255.65 256.83 0.4M
2023-11-06 260.12 261.11 256.50 257.87 0.3M
2023-11-03 259.67 263.49 257.59 258.11 0.4M
2023-11-02 251.94 255.45 250.44 253.50 0.5M
2023-11-01 244.10 250.92 238.17 250.00 0.6M
2023-10-31 238.14 245.62 237.89 243.96 0.8M
2023-10-30 239.02 239.44 228.05 238.13 0.6M
2023-10-27 241.76 243.67 233.82 235.31 0.7M
2023-10-26 237.60 243.39 230.86 240.56 1.3M
2023-10-25 233.54 233.54 224.17 225.28 1.1M
2023-10-24 224.51 237.61 222.32 236.49 0.9M
2023-10-23 226.56 227.26 222.83 222.83 0.6M
2023-10-20 224.71 228.16 221.20 226.72 0.6M
2023-10-19 226.93 229.15 224.38 225.55 0.5M
2023-10-18 234.56 235.27 226.56 226.64 0.7M
2023-10-17 242.99 245.63 236.88 237.48 0.5M
2023-10-16 247.00 247.91 239.50 245.13 0.5M
2023-10-13 243.81 247.62 241.26 247.24 0.4M
2023-10-12 249.12 253.77 242.83 243.90 1.0M
2023-10-11 244.46 249.46 240.42 249.25 0.6M
2023-10-10 238.66 243.13 236.47 242.81 0.7M
2023-10-09 236.78 239.40 236.44 238.55 0.3M
2023-10-06 237.91 245.24 236.01 239.78 0.8M
2023-10-05 239.60 242.15 235.55 239.68 0.5M
2023-10-04 241.58 242.59 236.04 240.32 0.4M
2023-10-03 241.71 243.02 238.60 240.42 0.5M
2023-10-02 245.70 246.85 239.25 243.14 0.5M
2023-09-29 248.66 251.29 245.00 246.25 0.5M
2023-09-28 248.07 249.54 246.12 247.08 0.4M
2023-09-27 248.01 249.22 243.85 248.07 0.4M
2023-09-26 247.99 251.48 245.34 246.70 0.4M
2023-09-25 247.84 251.99 246.70 250.41 0.4M
2023-09-22 252.12 252.23 248.35 250.41 0.6M
2023-09-21 260.83 260.83 250.35 251.87 0.6M
2023-09-20 264.84 265.28 261.29 261.78 0.3M
2023-09-19 261.64 264.10 259.95 263.26 0.4M
2023-09-18 259.80 265.00 258.76 263.02 0.5M
2023-09-15 260.52 265.86 259.20 261.71 0.5M
2023-09-14 267.03 268.00 260.20 261.78 0.5M
2023-09-13 259.96 265.77 258.65 265.10 1.0M
2023-09-12 253.48 259.62 252.57 257.28 0.4M
2023-09-11 250.93 256.73 248.34 255.46 0.3M
2023-09-08 258.39 259.79 248.82 250.13 0.5M
2023-09-07 255.80 259.57 255.12 258.12 0.5M
2023-09-06 259.66 261.61 256.50 256.69 0.5M
2023-09-05 263.21 263.51 258.47 258.65 0.2M
2023-09-01 262.54 264.76 261.58 262.69 0.3M
2023-08-31 265.44 268.07 259.06 259.94 0.4M
2023-08-30 260.12 266.43 260.12 265.62 0.5M
2023-08-29 254.45 260.26 253.25 260.23 0.3M
2023-08-28 256.29 258.68 254.67 255.30 0.3M
2023-08-25 252.44 256.86 250.57 256.32 0.5M
2023-08-24 252.75 256.48 246.89 252.96 0.8M
2023-08-23 250.56 252.92 246.60 252.75 0.6M
2023-08-22 249.59 250.69 245.91 250.17 0.4M
2023-08-21 251.17 252.64 247.72 248.83 0.4M
2023-08-18 250.81 251.72 248.64 250.34 0.4M
2023-08-17 255.72 256.39 250.22 251.99 0.6M
2023-08-16 258.36 261.43 255.52 256.24 0.5M
2023-08-15 259.32 262.20 256.86 259.09 0.5M
2023-08-14 256.93 260.39 255.38 259.21 0.5M
2023-08-11 254.13 258.57 251.02 258.39 0.6M
2023-08-10 254.79 258.50 252.34 256.23 0.7M
2023-08-09 255.24 256.57 252.56 253.62 0.5M
2023-08-08 250.09 255.48 248.64 255.24 0.5M
2023-08-07 253.39 254.66 250.29 251.57 0.4M
2023-08-04 251.05 255.41 250.95 253.35 0.6M
2023-08-03 251.64 252.82 248.27 251.05 0.4M
2023-08-02 246.88 252.70 246.20 251.51 0.5M
2023-08-01 249.33 251.38 247.21 249.23 0.6M
2023-07-31 252.90 256.33 250.50 251.41 0.8M
2023-07-28 245.23 252.76 240.67 252.14 0.7M
2023-07-27 243.20 259.01 240.30 241.64 1.5M
2023-07-26 248.23 253.42 247.05 253.10 1.0M
2023-07-25 239.93 252.80 239.72 249.66 0.8M
2023-07-24 243.52 244.32 236.28 242.63 1.0M
2023-07-21 248.40 249.81 243.36 245.93 0.7M
2023-07-20 248.32 249.54 246.30 247.41 0.4M
2023-07-19 247.34 251.89 246.44 247.20 0.9M
2023-07-18 244.88 247.87 242.15 245.64 0.5M
2023-07-17 246.25 247.00 243.60 245.04 0.5M
2023-07-14 250.64 251.39 245.12 246.25 0.5M
2023-07-13 243.72 249.25 240.31 248.99 0.6M
2023-07-12 242.18 243.38 239.25 243.14 0.7M
2023-07-11 245.52 245.52 238.11 239.37 0.8M
2023-07-10 236.36 245.04 234.78 244.32 0.5M
2023-07-07 237.55 239.08 233.81 236.44 0.4M
2023-07-06 236.97 239.36 234.68 237.43 0.9M
2023-07-05 240.40 243.60 235.43 240.85 1.2M
2023-07-03 249.25 250.00 241.27 243.03 0.6M
2023-06-30 245.00 252.15 243.52 250.20 0.9M
2023-06-29 240.57 242.98 238.31 242.63 0.9M
2023-06-28 228.91 240.36 228.91 240.26 1.0M
2023-06-27 227.81 229.76 222.02 228.91 0.6M
2023-06-26 226.17 230.50 222.64 228.72 0.6M
2023-06-23 223.50 231.12 223.50 226.33 5.4M
2023-06-22 226.21 228.44 223.01 227.31 0.7M
2023-06-21 229.59 231.45 225.45 227.48 0.7M
2023-06-20 230.75 232.42 227.16 230.29 1.2M
2023-06-16 234.04 236.71 233.02 234.12 0.6M
2023-06-15 229.72 235.18 228.33 233.62 0.6M
2023-06-14 231.61 235.10 229.74 230.54 0.5M
2023-06-13 228.19 231.72 227.90 231.09 0.3M
2023-06-12 222.26 229.70 222.26 227.93 0.3M
2023-06-09 225.81 225.81 221.09 221.93 0.5M
2023-06-08 225.39 227.13 222.02 225.06 0.3M
2023-06-07 223.73 231.14 223.33 226.26 0.8M
2023-06-06 219.20 224.02 219.00 223.89 0.4M
2023-06-05 219.40 221.21 216.78 218.99 0.4M
2023-06-02 217.92 221.85 215.88 221.45 0.7M
2023-06-01 212.46 215.96 210.44 215.85 0.6M
2023-05-31 207.38 213.41 206.40 213.03 0.6M
2023-05-30 205.12 211.62 204.38 208.47 0.7M
2023-05-26 203.57 205.08 201.35 203.69 0.5M
2023-05-25 207.07 208.49 202.59 202.99 0.7M
2023-05-24 206.42 208.27 203.01 206.86 0.6M
2023-05-23 214.82 217.29 211.47 212.07 0.6M
2023-05-22 213.38 217.59 212.90 215.91 0.6M
2023-05-19 209.12 213.44 205.95 212.78 0.7M
2023-05-18 210.33 212.72 201.77 208.21 0.7M
2023-05-17 207.71 211.66 207.07 210.66 1.0M
2023-05-16 205.45 209.09 202.80 206.56 0.9M
2023-05-15 200.05 206.63 197.08 205.85 1.0M
2023-05-12 200.51 201.95 197.01 200.00 0.8M
2023-05-11 191.36 200.11 189.58 199.11 1.3M
2023-05-10 188.54 192.82 188.45 191.88 0.7M
2023-05-09 188.11 188.77 185.27 187.16 0.7M
2023-05-08 191.12 191.43 185.67 189.81 0.4M
2023-05-05 185.56 190.81 183.43 189.79 0.7M
2023-05-04 185.77 186.20 181.92 183.12 1.1M
2023-05-03 188.95 190.53 185.69 185.77 0.7M
2023-05-02 194.55 194.78 187.78 187.89 0.6M
2023-05-01 192.68 199.66 190.04 195.45 0.6M
2023-04-28 189.11 196.00 186.50 192.69 1.8M
2023-04-27 202.44 204.92 186.21 190.71 1.6M
2023-04-26 201.42 203.40 199.58 200.88 0.9M
2023-04-25 208.25 210.97 202.85 203.23 1.3M
2023-04-24 207.49 211.43 204.85 206.47 0.7M
2023-04-21 206.43 208.56 204.96 207.13 0.3M
2023-04-20 208.48 208.61 203.94 206.22 0.4M
2023-04-19 211.72 211.72 209.52 210.55 0.4M
2023-04-18 215.46 216.35 210.61 212.91 0.6M
2023-04-17 210.14 214.96 209.75 213.97 0.4M
2023-04-14 209.62 209.91 206.75 209.78 0.4M
2023-04-13 209.31 211.62 206.86 210.30 0.7M
2023-04-12 212.85 213.70 207.75 208.57 0.5M
2023-04-11 209.00 211.41 206.60 210.45 0.4M
2023-04-10 206.47 209.35 204.96 208.48 0.2M
2023-04-06 208.56 209.24 206.86 207.54 0.3M
2023-04-05 210.18 210.86 207.75 208.36 0.3M
2023-04-04 214.25 214.32 210.60 210.84 0.4M
2023-04-03 212.26 214.85 210.70 214.47 0.4M
2023-03-31 212.54 214.34 210.80 213.59 0.3M
2023-03-30 213.08 214.24 209.47 210.86 0.3M
2023-03-29 210.00 211.26 208.21 210.58 0.2M
2023-03-28 207.24 209.63 203.42 207.37 0.5M
2023-03-27 209.27 235.50 204.35 207.89 0.9M
2023-03-24 206.22 214.23 203.00 206.73 0.8M
2023-03-23 210.25 214.06 206.37 207.85 0.4M
2023-03-22 213.01 215.25 208.54 208.63 0.3M
2023-03-21 211.47 214.39 210.19 213.32 0.4M
2023-03-20 208.69 209.62 203.24 208.58 0.7M
2023-03-17 211.84 212.24 207.40 207.75 0.6M
2023-03-16 207.77 214.46 205.61 213.31 0.6M
2023-03-15 210.23 211.25 200.20 209.52 0.7M
2023-03-14 214.98 219.50 211.73 215.25 0.5M
2023-03-13 212.88 213.90 207.12 211.79 0.7M
2023-03-10 223.44 223.44 209.87 213.91 0.8M
2023-03-09 228.93 231.46 221.36 221.60 0.4M
2023-03-08 229.57 231.41 226.64 228.78 0.4M
2023-03-07 235.00 237.00 228.33 229.45 0.3M
2023-03-06 234.64 238.45 233.76 235.66 0.5M
2023-03-03 232.69 235.58 231.56 233.88 0.4M
2023-03-02 225.89 232.43 221.68 230.47 0.4M
2023-03-01 223.94 230.35 222.91 227.50 0.6M
2023-02-28 221.12 226.71 221.12 225.63 0.5M
2023-02-27 224.94 227.06 222.48 223.13 0.6M
2023-02-24 221.66 226.34 218.50 223.50 0.6M
2023-02-23 228.00 228.00 218.09 223.12 0.7M
2023-02-22 222.29 223.52 216.79 221.71 1.0M
2023-02-21 224.02 226.22 220.63 223.35 0.4M
2023-02-17 228.46 229.59 222.99 227.57 1.0M
2023-02-16 229.63 234.86 228.23 229.90 0.6M
2023-02-15 232.30 237.99 230.54 235.02 0.3M
2023-02-14 235.78 238.53 231.62 234.12 0.4M
2023-02-13 232.69 238.95 230.02 237.95 0.3M
2023-02-10 232.70 236.43 229.93 232.27 0.4M
2023-02-09 240.34 241.80 233.14 234.25 0.5M
2023-02-08 241.55 243.50 238.06 238.80 0.3M
2023-02-07 237.18 242.83 236.59 241.91 0.3M
2023-02-06 241.29 246.26 236.83 237.74 0.5M
2023-02-03 241.82 247.47 239.76 244.02 0.6M
2023-02-02 237.67 245.70 237.67 245.33 0.5M
2023-02-01 229.78 236.79 228.78 235.74 0.7M
2023-01-31 224.50 230.79 224.43 230.71 0.4M
2023-01-30 226.48 228.50 223.63 223.99 0.2M
2023-01-27 228.65 229.95 226.80 228.24 0.4M
2023-01-26 233.91 235.40 229.28 231.05 0.4M
2023-01-25 229.55 232.73 226.54 232.26 0.3M
2023-01-24 233.38 235.22 230.55 231.83 0.4M
2023-01-23 231.37 236.05 228.91 234.87 0.4M
2023-01-20 230.13 232.89 226.35 231.42 0.5M
2023-01-19 224.96 231.48 224.31 230.28 0.5M
2023-01-18 225.27 231.52 224.93 227.16 0.7M
2023-01-17 224.77 229.62 223.87 225.45 0.6M
2023-01-13 224.13 225.74 221.11 224.49 0.9M
2023-01-12 225.66 226.16 218.34 222.66 0.6M
2023-01-11 217.33 225.39 216.70 224.10 0.6M
2023-01-10 204.49 221.06 204.00 216.83 0.7M
2023-01-09 202.38 204.58 199.77 201.14 0.6M
2023-01-06 199.22 201.41 194.67 200.45 0.6M
2023-01-05 197.74 200.20 194.19 199.11 0.4M
2023-01-04 195.28 200.87 194.74 199.35 0.6M
2023-01-03 196.95 198.82 190.73 193.59 0.5M