IES Holdings Inc (IESC)

IESC
🏛️ 미국 →
392.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 380.68 382.23 377.80 382.23 1.8K
09:34 378.82 378.82 378.82 378.82 1.6K
09:44 384.10 385.06 384.10 385.06 1.9K
09:45 383.29 383.29 383.29 383.29 0.8K
09:48 383.66 383.66 383.66 383.66 1.3K
09:54 385.90 385.90 385.90 385.90 0.7K
09:57 385.90 385.90 385.90 385.90 2.2K
10:04 387.26 387.26 387.26 387.26 0.4K
10:06 386.93 386.93 386.93 386.93 1.3K
10:21 388.77 388.77 388.77 388.77 0.5K
10:23 389.28 389.28 389.28 389.28 0.4K
10:27 387.00 387.68 387.00 387.68 1.2K
10:29 387.00 387.00 387.00 387.00 1.9K
10:36 387.00 387.00 387.00 387.00 0.2K
10:37 387.00 387.00 387.00 387.00 0.1K
10:38 387.00 387.00 387.00 387.00 2.4K
10:45 386.00 386.00 385.96 385.96 2.2K
10:49 385.00 385.00 385.00 385.00 0.9K
10:51 385.22 385.22 385.22 385.22 1.1K
10:55 386.00 386.00 386.00 386.00 1.1K
11:05 386.83 386.83 386.83 386.83 0.2K
11:06 386.62 386.62 386.61 386.61 0.9K
11:14 386.58 386.58 386.58 386.58 0.2K
11:16 385.00 385.00 385.00 385.00 0.4K
11:18 386.39 386.39 386.39 386.39 0.3K
11:19 386.31 386.31 386.31 386.31 1.7K
11:53 387.75 387.75 387.75 387.75 0.3K
11:57 387.75 387.75 387.75 387.75 0.4K
11:59 387.75 387.75 387.75 387.75 0.1K
12:02 387.73 387.73 387.73 387.73 1.8K
12:20 388.50 388.50 388.50 388.50 0.6K
12:21 389.09 389.09 389.09 389.09 1.6K
12:33 389.32 389.32 388.00 388.00 2.3K
12:41 388.91 388.91 388.91 388.91 0.5K
12:43 388.62 388.62 388.62 388.62 0.3K
12:47 388.62 388.62 388.62 388.62 0.7K
12:57 389.75 390.00 389.75 390.00 0.7K
12:58 390.15 390.15 390.15 390.15 0.8K
13:02 390.86 390.86 390.86 390.86 0.2K
13:07 390.67 390.67 390.67 390.67 1.2K
13:20 390.00 390.00 390.00 390.00 1.4K
13:33 391.69 391.69 391.69 391.69 0.2K
13:36 392.37 392.37 392.37 392.37 0.5K
13:41 392.19 392.19 392.19 392.19 0.8K
13:51 391.10 391.10 390.43 390.43 1.3K
13:54 390.08 390.08 390.08 390.08 0.4K
13:55 390.00 390.00 390.00 390.00 0.9K
14:05 390.00 390.00 390.00 390.00 0.6K
14:10 390.00 390.00 390.00 390.00 1.4K
14:15 391.51 391.66 391.51 391.66 0.9K
14:20 391.29 391.29 391.29 391.29 0.2K
14:24 392.89 392.89 392.89 392.89 0.7K
14:28 391.50 391.50 391.50 391.50 0.5K
14:29 392.24 392.24 392.24 392.24 1.5K
14:40 392.00 392.00 392.00 392.00 0.2K
14:41 391.66 391.66 391.66 391.66 1.3K
14:45 392.75 392.75 392.75 392.75 1.8K
14:47 393.16 393.16 393.16 393.16 1.8K
14:50 393.06 393.06 393.06 393.06 0.5K
14:52 393.00 393.73 393.00 393.73 0.5K
14:53 393.00 393.00 393.00 393.00 2.6K
15:03 392.03 392.03 392.03 392.03 0.5K
15:06 392.67 392.67 392.00 392.00 2.8K
15:32 395.36 395.36 395.36 395.36 1.2K
15:38 396.06 396.06 396.06 396.06 0.8K
15:41 396.72 396.72 396.72 396.72 1.8K
15:46 398.03 398.22 398.03 398.22 1.7K
15:47 398.00 398.43 398.00 398.43 2.7K
15:48 398.75 398.75 398.75 398.75 2.2K
15:50 398.50 398.50 398.50 398.50 0.3K
15:51 397.84 397.84 397.84 397.84 0.7K
15:53 397.54 397.54 397.54 397.54 1.2K
15:54 396.17 396.17 395.84 395.84 1.1K
15:55 395.83 395.83 394.04 394.04 2.5K
15:56 393.63 393.63 393.63 393.63 0.5K
15:57 394.31 394.58 393.71 393.81 5.5K
15:58 393.69 393.69 393.69 393.69 1.0K
15:59 393.15 393.37 392.85 392.85 20.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 380.68 398.75 377.80 392.85 0.1M
2025-09-25 370.00 385.00 360.01 380.01 0.1M
2025-09-24 389.00 390.00 373.64 380.88 0.1M
2025-09-23 388.37 391.97 382.30 387.31 0.1M
2025-09-22 378.55 389.95 375.44 389.77 0.1M
2025-09-19 378.00 381.65 373.04 379.42 0.2M
2025-09-18 359.37 386.62 359.37 377.50 0.2M
2025-09-17 367.98 371.69 356.68 357.71 0.1M
2025-09-16 369.74 372.49 358.94 366.88 0.1M
2025-09-15 377.99 381.77 365.55 369.74 0.1M
2025-09-12 374.62 381.31 372.00 377.53 0.2M
2025-09-11 382.48 388.70 370.52 376.93 0.2M
2025-09-10 365.75 386.18 365.18 381.19 0.3M
2025-09-09 363.32 365.00 353.68 361.47 0.2M
2025-09-08 355.19 365.00 350.61 360.88 0.1M
2025-09-05 362.90 363.50 336.93 349.64 0.1M
2025-09-04 346.67 359.14 345.09 359.14 0.1M
2025-09-03 346.66 350.76 338.06 342.62 0.1M
2025-09-02 334.77 348.64 333.26 347.74 0.1M
2025-08-29 359.59 364.00 344.43 349.31 0.2M
2025-08-28 356.00 366.80 351.16 362.33 0.1M
2025-08-27 358.10 360.58 353.03 355.84 0.1M
2025-08-26 354.00 359.90 353.01 358.39 0.1M
2025-08-25 342.42 355.77 341.80 353.97 0.2M
2025-08-22 330.53 346.98 323.64 341.11 0.1M
2025-08-21 320.00 329.20 320.00 327.73 0.1M
2025-08-20 320.00 323.31 309.51 321.59 0.1M
2025-08-19 334.00 339.84 323.77 324.74 0.1M
2025-08-18 333.00 340.00 331.07 336.23 0.1M
2025-08-15 333.59 333.88 322.72 332.16 0.1M
2025-08-14 343.53 348.14 333.30 334.84 0.1M
2025-08-13 356.21 356.21 340.27 348.33 0.1M
2025-08-12 340.00 354.99 337.29 353.71 0.1M
2025-08-11 344.45 348.26 335.38 337.67 0.1M
2025-08-08 337.46 346.65 334.87 345.90 0.1M
2025-08-07 339.94 342.64 335.07 335.70 0.1M
2025-08-06 332.81 332.81 320.00 328.70 0.1M
2025-08-05 345.00 353.95 328.85 335.06 0.1M
2025-08-04 359.78 360.51 335.01 341.63 0.2M
2025-08-01 346.07 360.83 328.00 350.41 0.2M
2025-07-31 353.23 358.15 346.00 353.07 0.2M
2025-07-30 344.76 350.60 341.00 345.72 0.1M
2025-07-29 356.00 363.04 340.94 340.95 0.1M
2025-07-28 360.46 368.68 350.05 351.92 0.2M
2025-07-25 334.76 370.88 334.76 357.66 0.2M
2025-07-24 325.09 331.55 320.41 328.31 0.1M
2025-07-23 316.95 324.74 315.06 323.50 0.1M
2025-07-22 310.92 311.16 291.55 308.81 0.2M
2025-07-21 329.84 333.31 309.18 312.79 0.2M
2025-07-18 329.17 334.48 324.25 327.15 0.4M
2025-07-17 323.49 334.00 323.49 325.94 0.2M
2025-07-16 309.58 325.01 306.43 322.89 0.3M
2025-07-15 308.95 314.34 302.00 302.70 0.1M
2025-07-14 308.75 313.00 305.41 305.41 0.1M
2025-07-11 310.00 314.20 304.58 309.16 0.1M
2025-07-10 307.10 313.01 296.36 310.30 0.1M
2025-07-09 296.75 304.36 294.25 304.36 0.1M
2025-07-08 306.46 308.61 291.00 293.78 0.1M
2025-07-07 304.97 308.00 298.82 304.88 0.1M
2025-07-03 298.90 308.85 297.35 306.41 0.1M
2025-07-02 287.77 297.84 281.35 297.25 0.1M
2025-07-01 292.52 294.80 282.03 289.30 0.2M
2025-06-30 293.56 298.31 284.28 296.23 0.1M
2025-06-27 290.97 294.14 284.98 291.73 0.3M
2025-06-26 282.01 288.23 280.29 286.46 0.1M
2025-06-25 294.93 295.00 280.57 281.39 0.1M
2025-06-24 289.00 294.90 281.34 291.09 0.2M
2025-06-23 270.44 283.07 265.00 281.39 0.3M
2025-06-20 276.88 278.47 271.00 273.13 0.2M
2025-06-18 271.44 278.93 270.27 274.94 0.2M
2025-06-17 269.57 275.00 268.86 271.44 0.1M
2025-06-16 262.36 275.00 262.36 270.52 0.2M
2025-06-13 266.07 269.23 261.11 261.89 0.1M
2025-06-12 269.40 273.40 267.82 272.46 0.2M
2025-06-11 273.50 276.81 269.40 271.22 0.2M
2025-06-10 276.78 276.78 259.30 269.67 0.2M
2025-06-09 283.72 283.72 272.97 276.69 0.2M
2025-06-06 273.69 281.14 272.28 279.98 0.1M
2025-06-05 270.14 274.89 266.00 270.80 0.1M
2025-06-04 269.37 275.00 265.63 269.95 0.4M
2025-06-03 268.99 277.00 268.68 271.80 0.2M
2025-06-02 259.20 264.70 250.84 264.15 0.1M
2025-05-30 254.30 260.68 250.56 259.66 0.2M
2025-05-29 258.09 259.89 246.43 256.80 0.1M
2025-05-28 256.35 261.57 251.63 252.97 0.1M
2025-05-27 252.16 259.56 247.10 257.75 0.1M
2025-05-23 239.23 247.10 239.23 244.57 0.1M
2025-05-22 244.57 244.66 235.99 241.87 0.1M
2025-05-21 245.47 253.05 243.00 246.10 0.1M
2025-05-20 251.38 255.84 249.46 250.74 0.1M
2025-05-19 260.00 261.43 247.09 254.25 0.2M
2025-05-16 263.38 270.94 262.49 270.42 0.1M
2025-05-15 265.66 266.00 260.37 262.79 0.1M
2025-05-14 275.42 280.00 267.23 267.51 0.2M
2025-05-13 262.06 275.00 262.06 272.97 0.2M
2025-05-12 260.00 264.78 256.06 259.76 0.2M
2025-05-09 250.60 252.77 239.58 245.64 0.1M
2025-05-08 248.50 255.85 244.51 250.61 0.1M
2025-05-07 238.91 244.92 235.94 241.63 0.1M
2025-05-06 237.15 241.76 233.71 238.31 0.1M
2025-05-05 235.02 242.97 232.96 240.65 0.5M
2025-05-02 215.50 241.05 213.57 238.23 0.3M
2025-05-01 204.64 214.39 202.96 211.66 0.2M
2025-04-30 193.05 197.97 184.73 196.68 0.1M
2025-04-29 199.88 200.45 195.70 198.83 0.1M
2025-04-28 200.16 203.69 192.59 199.20 0.1M
2025-04-25 196.42 203.71 192.67 201.40 0.2M
2025-04-24 187.00 196.25 185.26 195.70 0.1M
2025-04-23 189.74 194.10 184.40 186.81 0.2M
2025-04-22 169.94 180.85 169.94 177.52 0.1M
2025-04-21 178.67 179.02 164.12 167.67 0.2M
2025-04-17 187.79 187.79 181.23 183.00 0.1M
2025-04-16 184.52 186.97 180.79 186.18 0.1M
2025-04-15 190.38 190.56 184.82 188.09 0.2M
2025-04-14 187.50 191.39 178.23 188.78 0.3M
2025-04-11 180.08 180.71 170.71 179.85 0.1M
2025-04-10 180.22 187.49 174.90 180.66 0.2M
2025-04-09 165.82 193.70 165.82 189.67 0.3M
2025-04-08 175.03 178.87 162.70 165.12 0.3M
2025-04-07 150.00 176.00 150.00 164.10 0.3M
2025-04-04 152.00 163.93 146.52 160.58 0.4M
2025-04-03 165.40 172.71 159.20 161.63 0.2M
2025-04-02 163.23 182.18 163.23 179.63 0.2M
2025-04-01 165.85 169.87 162.06 168.86 0.1M
2025-03-31 162.50 166.22 158.00 165.11 0.1M
2025-03-28 169.00 171.76 162.33 166.67 0.2M
2025-03-27 177.09 178.16 170.38 170.64 0.1M
2025-03-26 186.83 186.83 178.27 178.87 0.1M
2025-03-25 186.88 188.69 184.01 186.83 0.1M
2025-03-24 188.54 192.83 183.86 187.07 0.1M
2025-03-21 182.38 188.36 176.97 184.26 0.2M
2025-03-20 187.02 192.68 187.02 187.03 0.1M
2025-03-19 180.39 193.56 178.48 189.44 0.2M
2025-03-18 184.92 185.10 176.41 179.37 0.1M
2025-03-17 179.90 189.00 179.90 186.21 0.1M
2025-03-14 181.67 189.50 178.63 181.89 0.2M
2025-03-13 179.08 186.72 170.45 179.29 0.4M
2025-03-12 176.08 182.30 172.38 179.35 0.3M
2025-03-11 163.39 173.37 163.39 169.55 0.2M
2025-03-10 162.80 167.37 158.50 162.26 0.2M
2025-03-07 164.17 169.82 157.72 168.25 0.2M
2025-03-06 167.74 171.64 162.50 164.94 0.2M
2025-03-05 170.08 174.58 165.01 172.61 0.2M
2025-03-04 160.58 173.48 157.64 167.37 0.3M
2025-03-03 181.01 181.75 165.28 167.06 0.2M
2025-02-28 173.23 179.45 170.00 178.33 0.2M
2025-02-27 185.54 187.94 174.25 174.62 0.2M
2025-02-26 183.53 194.08 183.46 185.92 0.2M
2025-02-25 180.00 184.69 176.63 179.33 0.4M
2025-02-24 191.96 197.48 178.01 179.69 0.3M
2025-02-21 203.69 203.69 190.99 193.36 0.3M
2025-02-20 206.70 212.05 198.39 198.96 0.2M
2025-02-19 221.79 224.88 204.19 206.45 0.2M
2025-02-18 231.67 233.10 221.75 225.66 0.1M
2025-02-14 222.92 228.76 221.09 227.48 0.2M
2025-02-13 217.36 223.49 212.14 222.92 0.3M
2025-02-12 210.90 219.75 207.13 216.45 0.4M
2025-02-11 222.97 224.75 213.61 217.90 0.1M
2025-02-10 230.50 233.41 215.81 229.65 0.3M
2025-02-07 243.00 248.67 229.07 230.49 0.3M
2025-02-06 227.45 242.29 223.04 242.10 0.2M
2025-02-05 214.72 231.66 214.72 223.21 0.4M
2025-02-04 233.18 236.43 202.51 214.72 0.4M
2025-02-03 207.32 221.99 204.14 219.89 0.2M
2025-01-31 230.56 231.99 219.21 221.28 0.2M
2025-01-30 219.08 230.36 215.96 226.94 0.2M
2025-01-29 216.73 219.50 208.88 215.53 0.3M
2025-01-28 220.34 224.86 197.02 213.09 0.5M
2025-01-27 263.01 263.53 213.52 215.00 0.4M
2025-01-24 310.63 310.63 283.12 285.04 0.2M
2025-01-23 311.48 318.41 297.71 303.74 0.3M
2025-01-22 284.63 318.66 284.63 316.26 0.3M
2025-01-21 259.72 276.75 256.70 276.32 0.2M
2025-01-17 259.40 261.64 253.29 256.69 0.1M
2025-01-16 255.57 261.55 252.74 255.42 0.1M
2025-01-15 250.93 259.34 247.31 255.57 0.2M
2025-01-14 224.34 243.17 224.34 242.25 0.2M
2025-01-13 216.72 222.71 213.19 221.89 0.2M
2025-01-10 218.13 224.40 213.00 224.31 0.1M
2025-01-08 222.51 224.12 214.43 221.04 0.1M
2025-01-07 246.62 248.00 215.94 225.37 0.2M
2025-01-06 230.35 242.27 230.00 241.89 0.2M
2025-01-03 212.30 225.71 210.36 225.67 0.1M
2025-01-02 203.28 211.99 202.96 209.69 0.1M