시장 데이터를 불러오는 중
전체 종목
Interparfums, Inc. - Common Stock 과거 주가
Interparfums, Inc. - Common Stock · IPAR · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Interparfums, Inc. - Common Stock · IPAR · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,208 | ₩151,119 | ₩149,162 | ₩150,462 | +0.17% | 13.2만 |
| 2026.10.08 | ₩148,344 | ₩150,704 | ₩147,901 | ₩149,644 | +0.88% | 17.1만 |
| 2026.10.07 | ₩150,462 | ₩152,179 | ₩148,384 | ₩148,840 | -1.08% | 14.4만 |
| 2026.10.06 | ₩154,244 | ₩155,156 | ₩150,784 | ₩151,321 | -1.90% | 19.2만 |
| 2026.10.05 | ₩152,474 | ₩153,050 | ₩150,221 | ₩152,541 | +0.04% | 19.8만 |
| 2026.10.02 | ₩152,071 | ₩153,037 | ₩149,577 | ₩152,796 | +0.48% | 25.1만 |
| 2026.10.01 | ₩148,572 | ₩152,796 | ₩148,035 | ₩149,980 | +0.95% | 39.2만 |
| 2026.09.30 | ₩154,968 | ₩156,362 | ₩148,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,786 |
| -3.99% |
| 29만 |
| 2026.09.29 | ₩157,355 | ₩157,891 | ₩153,841 | ₩154,324 | -1.93% | 17.7만 |
|---|
| 2026.09.28 | ₩157,073 | ₩159,125 | ₩153,681 | ₩158,146 | +0.68% | 19.4만 |
|---|
| 2026.09.25 | ₩155,196 | ₩159,192 | ₩154,807 | ₩158,132 | +1.89% | 17.5만 |
|---|
| 2026.09.24 | ₩157,569 | ₩159,205 | ₩154,512 | ₩155,263 | -1.46% | 18.9만 |
|---|
| 2026.09.23 | ₩160,238 | ₩160,573 | ₩157,247 | ₩157,422 | -1.76% | 19.5만 |
|---|
| 2026.09.22 | ₩154,525 | ₩158,897 | ₩154,512 | ₩158,615 | +2.65% | 24.1만 |
|---|
| 2026.09.21 | ₩150,918 | ₩151,428 | ₩149,457 | ₩151,200 | +0.19% | 15.3만 |
|---|
| 2026.09.18 | ₩147,834 | ₩151,414 | ₩146,493 | ₩150,865 | +2.05% | 74.1만 |
|---|
| 2026.09.17 | ₩152,353 | ₩152,863 | ₩148,009 | ₩148,491 | -2.53% | 17.6만 |
|---|
| 2026.09.16 | ₩148,411 | ₩151,776 | ₩147,968 | ₩151,039 | +1.77% | 18.7만 |
|---|
| 2026.09.15 | ₩148,719 | ₩149,028 | ₩145,085 | ₩147,486 | -0.83% | 20.3만 |
|---|
| 2026.09.14 | ₩151,213 | ₩152,004 | ₩149,363 | ₩150,248 | -0.64% | 18.4만 |
|---|
| 2026.09.11 | ₩149,859 | ₩150,436 | ₩148,089 | ₩150,194 | +0.22% | 17.2만 |
|---|
| 2026.09.10 | ₩149,001 | ₩150,918 | ₩146,842 | ₩148,156 | -0.57% | 15.2만 |
|---|
| 2026.09.09 | ₩149,819 | ₩150,516 | ₩147,579 | ₩149,671 | -0.10% | 18.9만 |
|---|
| 2026.09.08 | ₩155,303 | ₩155,813 | ₩150,945 | ₩151,535 | -2.43% | 12.9만 |
|---|
| 2026.09.04 | ₩151,414 | ₩156,791 | ₩151,066 | ₩156,470 | +3.34% | 17.7만 |
|---|
| 2026.09.03 | ₩157,167 | ₩157,167 | ₩152,581 | ₩152,876 | -2.73% | 25.2만 |
|---|
| 2026.09.02 | ₩157,100 | ₩158,964 | ₩154,177 | ₩156,161 | -0.60% | 22.9만 |
|---|
| 2026.09.01 | ₩156,966 | ₩159,634 | ₩155,839 | ₩157,033 | +0.04% | 18.7만 |
|---|
| 2026.08.31 | ₩157,288 | ₩157,529 | ₩155,196 | ₩157,462 | +0.11% | 18.4만 |
|---|
| 2026.08.28 | ₩158,655 | ₩159,098 | ₩154,069 | ₩157,931 | -0.46% | 15.9만 |
|---|
| 2026.08.27 | ₩155,008 | ₩157,878 | ₩154,204 | ₩157,247 | +1.44% | 20만 |
|---|
| 2026.08.26 | ₩156,926 | ₩157,797 | ₩154,566 | ₩156,443 | -0.31% | 19.7만 |
|---|
| 2026.08.25 | ₩156,376 | ₩158,468 | ₩154,498 | ₩156,295 | -0.05% | 21.4만 |
|---|
| 2026.08.24 | ₩155,008 | ₩157,690 | ₩150,449 | ₩156,617 | +1.04% | 22.8만 |
|---|
| 2026.08.21 | ₩154,847 | ₩155,263 | ₩152,071 | ₩155,008 | +0.10% | 21.4만 |
|---|
| 2026.08.20 | ₩155,330 | ₩156,201 | ₩153,774 | ₩153,868 | -0.94% | 23.2만 |
|---|
| 2026.08.19 | ₩154,418 | ₩158,669 | ₩152,125 | ₩156,899 | +1.61% | 24.3만 |
|---|
| 2026.08.18 | ₩149,779 | ₩152,983 | ₩147,888 | ₩152,139 | +1.58% | 27.2만 |
|---|
| 2026.08.17 | ₩151,790 | ₩154,311 | ₩147,579 | ₩149,886 | -1.25% | 33.2만 |
|---|
| 2026.08.14 | ₩152,232 | ₩155,048 | ₩150,020 | ₩153,707 | +0.97% | 15.7만 |
|---|
| 2026.08.13 | ₩159,071 | ₩162,061 | ₩154,431 | ₩154,847 | -2.66% | 17.4만 |
|---|
| 2026.08.12 | ₩162,209 | ₩162,209 | ₩155,665 | ₩158,333 | -2.39% | 37.5만 |
|---|
| 2026.08.11 | ₩159,956 | ₩162,128 | ₩154,204 | ₩160,962 | +0.63% | 21.9만 |
|---|
| 2026.08.10 | ₩158,199 | ₩160,305 | ₩156,416 | ₩160,224 | +1.28% | 23.4만 |
|---|
| 2026.08.07 | ₩159,406 | ₩165,092 | ₩157,770 | ₩164,890 | +3.44% | 31.9만 |
|---|
| 2026.08.06 | ₩166,151 | ₩167,800 | ₩159,178 | ₩159,567 | -3.96% | 31.8만 |
|---|
| 2026.08.05 | ₩166,674 | ₩172,011 | ₩161,780 | ₩165,427 | -0.75% | 37.6만 |
|---|
| 2026.08.04 | ₩166,996 | ₩172,976 | ₩165,789 | ₩172,373 | +3.22% | 36.8만 |
|---|
| 2026.08.03 | ₩169,624 | ₩171,716 | ₩166,754 | ₩167,505 | -1.25% | 29.2만 |
|---|
| 2026.07.31 | ₩167,157 | ₩167,894 | ₩163,791 | ₩167,009 | -0.09% | 26.9만 |
|---|
| 2026.07.30 | ₩169,919 | ₩169,986 | ₩165,440 | ₩168,377 | -0.91% | 17.4만 |
|---|
| 2026.07.29 | ₩168,994 | ₩171,233 | ₩163,576 | ₩170,335 | +0.79% | 25.6만 |
|---|
| 2026.07.28 | ₩170,562 | ₩173,365 | ₩168,953 | ₩171,193 | +0.37% | 27.1만 |
|---|
| 2026.07.27 | ₩165,360 | ₩167,613 | ₩162,155 | ₩167,210 | +1.12% | 22.5만 |
|---|
| 2026.07.24 | ₩161,203 | ₩165,722 | ₩160,841 | ₩164,327 | +1.94% | 17.2만 |
|---|
| 2026.07.23 | ₩159,741 | ₩161,283 | ₩154,995 | ₩160,573 | +0.52% | 24.1만 |
|---|
| 2026.07.22 | ₩164,689 | ₩166,915 | ₩162,276 | ₩163,885 | -0.49% | 14.7만 |
|---|
| 2026.07.21 | ₩165,641 | ₩165,963 | ₩163,053 | ₩164,689 | -0.57% | 20.5만 |
|---|
| 2026.07.20 | ₩165,708 | ₩167,304 | ₩164,730 | ₩166,808 | +0.66% | 31.9만 |
|---|
| 2026.07.17 | ₩164,005 | ₩167,545 | ₩161,766 | ₩165,239 | +0.75% | 21.8만 |
|---|
| 2026.07.16 | ₩161,377 | ₩165,118 | ₩159,366 | ₩164,555 | +1.97% | 19.8만 |
|---|
| 2026.07.15 | ₩157,086 | ₩163,737 | ₩156,684 | ₩161,377 | +2.73% | 41.9만 |
|---|
| 2026.07.14 | ₩158,776 | ₩161,042 | ₩156,094 | ₩157,958 | -0.52% | 52.7만 |
|---|
| 2026.07.13 | ₩159,581 | ₩163,040 | ₩156,899 | ₩158,856 | -0.45% | 20.8만 |
|---|
| 2026.07.10 | ₩159,165 | ₩163,134 | ₩158,830 | ₩159,943 | +0.49% | 17.1만 |
|---|
| 2026.07.09 | ₩155,008 | ₩159,125 | ₩152,836 | ₩158,776 | +2.43% | 40.7만 |
|---|
| 2026.07.08 | ₩162,450 | ₩162,517 | ₩154,177 | ₩155,035 | -4.56% | 68.4만 |
|---|
| 2026.07.07 | ₩162,919 | ₩166,714 | ₩161,619 | ₩163,925 | +0.62% | 41.1만 |
|---|
| 2026.07.06 | ₩160,090 | ₩162,718 | ₩158,199 | ₩162,343 | +1.41% | 28.1만 |
|---|
| 2026.07.02 | ₩155,987 | ₩160,573 | ₩155,933 | ₩160,090 | +2.63% | 52.7만 |
|---|
| 2026.07.01 | ₩150,422 | ₩155,746 | ₩150,422 | ₩155,088 | +3.10% | 39.1만 |
|---|
| 2026.06.30 | ₩145,917 | ₩150,664 | ₩143,289 | ₩149,993 | +2.79% | 44.7만 |
|---|
| 2026.06.29 | ₩144,080 | ₩147,660 | ₩140,137 | ₩147,459 | +2.35% | 36.5만 |
|---|
| 2026.06.26 | ₩139,588 | ₩145,742 | ₩139,588 | ₩144,777 | +3.72% | 83.1만 |
|---|
| 2026.06.25 | ₩138,528 | ₩140,795 | ₩137,965 | ₩139,936 | +1.02% | 28.7만 |
|---|
| 2026.06.24 | ₩134,506 | ₩140,392 | ₩134,479 | ₩139,789 | +3.93% | 24.3만 |
|---|
| 2026.06.23 | ₩132,347 | ₩134,506 | ₩131,462 | ₩133,312 | +0.73% | 23.8만 |
|---|
| 2026.06.22 | ₩132,025 | ₩133,433 | ₩128,901 | ₩131,073 | -0.72% | 43.9만 |
|---|
| 2026.06.18 | ₩130,416 | ₩134,063 | ₩130,416 | ₩132,870 | +1.88% | 52.5만 |
|---|
| 2026.06.17 | ₩134,318 | ₩135,940 | ₩129,249 | ₩129,518 | -3.57% | 19.1만 |
|---|
| 2026.06.16 | ₩133,929 | ₩135,417 | ₩129,571 | ₩134,318 | +0.29% | 15.4만 |
|---|
| 2026.06.15 | ₩135,511 | ₩138,287 | ₩132,763 | ₩133,312 | -1.62% | 19.2만 |
|---|
| 2026.06.12 | ₩134,291 | ₩137,456 | ₩134,291 | ₩136,477 | +1.63% | 24만 |
|---|
| 2026.06.11 | ₩131,891 | ₩135,230 | ₩131,502 | ₩134,291 | +1.82% | 27.7만 |
|---|
| 2026.06.10 | ₩129,142 | ₩133,420 | ₩128,338 | ₩131,891 | +2.13% | 29.9만 |
|---|
| 2026.06.09 | ₩124,382 | ₩130,094 | ₩124,382 | ₩129,880 | +4.42% | 18.8만 |
|---|
| 2026.06.08 | ₩122,384 | ₩124,570 | ₩122,384 | ₩123,886 | +1.23% | 24만 |
|---|
| 2026.06.05 | ₩119,179 | ₩122,786 | ₩118,898 | ₩122,384 | +2.69% | 23.2만 |
|---|
| 2026.06.04 | ₩120,198 | ₩121,123 | ₩117,838 | ₩119,179 | -0.85% | 18.8만 |
|---|
| 2026.06.03 | ₩122,210 | ₩122,733 | ₩117,610 | ₩118,415 | -3.11% | 19.6만 |
|---|
| 2026.06.02 | ₩124,087 | ₩125,575 | ₩121,888 | ₩123,028 | -0.85% | 23.3만 |
|---|
| 2026.06.01 | ₩127,399 | ₩128,995 | ₩121,472 | ₩123,899 | -2.75% | 35.2만 |
|---|
| 2026.05.29 | ₩129,062 | ₩130,067 | ₩126,460 | ₩126,541 | -1.95% | 17.5만 |
|---|
| 2026.05.28 | ₩126,688 | ₩129,853 | ₩124,382 | ₩129,263 | +2.03% | 17.8만 |
|---|
| 2026.05.27 | ₩125,119 | ₩129,464 | ₩125,119 | ₩127,546 | +1.94% | 22.3만 |
|---|
| 2026.05.26 | ₩124,462 | ₩124,824 | ₩123,188 | ₩124,275 | -0.15% | 15.9만 |
|---|
| 2026.05.22 | ₩122,759 | ₩127,332 | ₩122,585 | ₩124,208 | +1.18% | 34.8만 |
|---|
| 2026.05.21 | ₩120,024 | ₩122,826 | ₩118,603 | ₩122,236 | +1.84% | 26.1만 |
|---|
| 2026.05.20 | ₩116,001 | ₩121,191 | ₩114,808 | ₩121,043 | +4.35% | 24.9만 |
|---|
| 2026.05.19 | ₩117,731 | ₩118,522 | ₩115,612 | ₩115,974 | -1.49% | 20.4만 |
|---|
| 2026.05.18 | ₩115,532 | ₩118,884 | ₩115,478 | ₩117,141 | +1.39% | 21.7만 |
|---|
| 2026.05.15 | ₩117,919 | ₩117,919 | ₩114,808 | ₩115,532 | -2.02% | 17.5만 |
|---|
| 2026.05.14 | ₩119,407 | ₩120,520 | ₩117,516 | ₩117,624 | -1.49% | 16.4만 |
|---|
| 2026.05.13 | ₩120,587 | ₩122,438 | ₩116,283 | ₩119,018 | -1.30% | 24.8만 |
|---|
| 2026.05.12 | ₩121,888 | ₩122,920 | ₩120,145 | ₩120,909 | -0.80% | 36.1만 |
|---|
| 2026.05.11 | ₩126,420 | ₩126,420 | ₩120,815 | ₩121,016 | -4.27% | 35.4만 |
|---|
| 2026.05.08 | ₩126,420 | ₩127,975 | ₩125,522 | ₩126,688 | +0.21% | 19.3만 |
|---|
| 2026.05.07 | ₩126,004 | ₩126,956 | ₩122,867 | ₩125,924 | -0.06% | 27.7만 |
|---|
| 2026.05.06 | ₩128,767 | ₩130,228 | ₩122,156 | ₩127,131 | -1.27% | 35.1만 |
|---|
| 2026.05.05 | ₩120,319 | ₩123,591 | ₩120,037 | ₩122,961 | +2.20% | 30.5만 |
|---|
| 2026.05.04 | ₩122,303 | ₩123,470 | ₩120,131 | ₩120,319 | -1.62% | 16.8만 |
|---|
| 2026.05.01 | ₩123,805 | ₩124,891 | ₩122,116 | ₩123,001 | -0.65% | 23.6만 |
|---|
| 2026.04.30 | ₩120,145 | ₩122,692 | ₩118,361 | ₩122,317 | +1.81% | 21.5만 |
|---|
| 2026.04.29 | ₩122,558 | ₩123,778 | ₩120,319 | ₩121,244 | -1.07% | 23.5만 |
|---|
| 2026.04.28 | ₩123,135 | ₩126,849 | ₩122,169 | ₩123,591 | +0.37% | 35.4만 |
|---|
| 2026.04.27 | ₩122,518 | ₩124,757 | ₩121,687 | ₩122,397 | -0.10% | 38.4만 |
|---|
| 2026.04.24 | ₩122,893 | ₩124,409 | ₩120,520 | ₩122,277 | -0.50% | 31.5만 |
|---|
| 2026.04.23 | ₩123,135 | ₩125,106 | ₩121,486 | ₩122,223 | -0.74% | 14.6만 |
|---|
| 2026.04.22 | ₩127,225 | ₩127,788 | ₩122,598 | ₩123,309 | -3.08% | 23.9만 |
|---|
| 2026.04.21 | ₩131,422 | ₩132,374 | ₩127,493 | ₩127,654 | -2.87% | 17.7만 |
|---|
| 2026.04.20 | ₩131,810 | ₩132,400 | ₩129,853 | ₩131,422 | -0.30% | 15.7만 |
|---|
| 2026.04.17 | ₩127,533 | ₩132,749 | ₩127,533 | ₩132,521 | +3.91% | 24.2만 |
|---|
| 2026.04.16 | ₩125,026 | ₩127,493 | ₩125,026 | ₩126,085 | +0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩128,726 | ₩128,941 | ₩125,361 | ₩125,924 | -2.18% | 15.6만 |
|---|
| 2026.04.14 | ₩128,150 | ₩129,973 | ₩128,150 | ₩128,887 | +0.58% | 15.1만 |
|---|
| 2026.04.13 | ₩124,610 | ₩128,056 | ₩123,483 | ₩128,043 | +2.75% | 24.9만 |
|---|
| 2026.04.10 | ₩122,934 | ₩124,985 | ₩122,049 | ₩124,704 | +1.44% | 21.1만 |
|---|
| 2026.04.09 | ₩120,239 | ₩123,618 | ₩118,696 | ₩122,934 | +2.24% | 21.8만 |
|---|
| 2026.04.08 | ₩126,045 | ₩126,380 | ₩121,123 | ₩121,418 | -3.67% | 38.6만 |
|---|
| 2026.04.07 | ₩121,298 | ₩121,861 | ₩119,474 | ₩121,137 | -0.13% | 44.8만 |
|---|
| 2026.04.06 | ₩120,761 | ₩122,210 | ₩117,811 | ₩121,579 | +0.68% | 38만 |
|---|
| 2026.04.02 | ₩122,813 | ₩123,792 | ₩119,461 | ₩121,499 | -1.07% | 43.6만 |
|---|
| 2026.04.01 | ₩121,848 | ₩125,133 | ₩121,754 | ₩124,087 | +1.84% | 26.4만 |
|---|
| 2026.03.31 | ₩121,861 | ₩122,022 | ₩118,656 | ₩121,807 | -0.04% | 30.4만 |
|---|
| 2026.03.30 | ₩121,941 | ₩123,054 | ₩120,815 | ₩121,271 | -0.55% | 23.3만 |
|---|
| 2026.03.27 | ₩122,022 | ₩124,221 | ₩118,013 | ₩121,392 | -0.52% | 36.5만 |
|---|
| 2026.03.26 | ₩121,432 | ₩123,685 | ₩121,432 | ₩122,666 | +1.02% | 21.7만 |
|---|
| 2026.03.25 | ₩121,123 | ₩123,014 | ₩120,493 | ₩122,371 | +1.03% | 24.2만 |
|---|
| 2026.03.24 | ₩120,520 | ₩122,344 | ₩119,917 | ₩120,855 | +0.28% | 20.7만 |
|---|
| 2026.03.23 | ₩122,893 | ₩124,704 | ₩121,217 | ₩121,606 | -1.05% | 26.2만 |
|---|
| 2026.03.20 | ₩120,386 | ₩121,901 | ₩119,421 | ₩120,627 | +0.20% | 99.4만 |
|---|
| 2026.03.19 | ₩117,396 | ₩121,204 | ₩117,101 | ₩120,426 | +2.58% | 20.7만 |
|---|
| 2026.03.18 | ₩119,876 | ₩124,757 | ₩118,053 | ₩118,133 | -1.45% | 25.4만 |
|---|
| 2026.03.17 | ₩123,229 | ₩126,031 | ₩120,681 | ₩120,963 | -1.84% | 20.4만 |
|---|
| 2026.03.16 | ₩123,108 | ₩124,610 | ₩122,008 | ₩122,290 | -0.66% | 22.3만 |
|---|
| 2026.03.13 | ₩123,014 | ₩129,008 | ₩121,030 | ₩122,679 | -0.27% | 25.6만 |
|---|
| 2026.03.12 | ₩124,543 | ₩124,543 | ₩119,434 | ₩121,781 | -2.22% | 18.9만 |
|---|
| 2026.03.11 | ₩125,790 | ₩126,876 | ₩123,658 | ₩125,911 | +0.10% | 18.3만 |
|---|
| 2026.03.10 | ₩124,261 | ₩127,372 | ₩124,248 | ₩126,071 | +1.46% | 21.2만 |
|---|
| 2026.03.09 | ₩124,985 | ₩125,428 | ₩121,164 | ₩124,905 | -0.06% | 23.3만 |
|---|
| 2026.03.06 | ₩128,378 | ₩128,378 | ₩125,307 | ₩126,822 | -1.21% | 20.5만 |
|---|
| 2026.03.05 | ₩125,884 | ₩129,732 | ₩125,186 | ₩128,565 | +2.13% | 36만 |
|---|
| 2026.03.04 | ₩128,056 | ₩129,008 | ₩121,365 | ₩126,179 | -1.47% | 41.8만 |
|---|
| 2026.03.03 | ₩130,751 | ₩131,301 | ₩125,870 | ₩128,056 | -2.06% | 30.3만 |
|---|
| 2026.03.02 | ₩132,937 | ₩133,594 | ₩130,416 | ₩132,990 | +0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩138,233 | ₩138,260 | ₩133,889 | ₩135,136 | -2.24% | 33.9만 |
|---|
| 2026.02.26 | ₩137,469 | ₩140,795 | ₩136,973 | ₩139,722 | +1.64% | 25.9만 |
|---|
| 2026.02.25 | ₩137,308 | ₩137,308 | ₩129,397 | ₩136,249 | -0.77% | 52만 |
|---|
| 2026.02.24 | ₩136,276 | ₩139,105 | ₩135,230 | ₩138,072 | +1.32% | 21.3만 |
|---|
| 2026.02.23 | ₩137,898 | ₩138,153 | ₩132,669 | ₩136,370 | -1.11% | 29만 |
|---|
| 2026.02.20 | ₩135,672 | ₩139,185 | ₩134,237 | ₩138,662 | +2.20% | 17.9만 |
|---|
| 2026.02.19 | ₩135,726 | ₩139,185 | ₩135,015 | ₩135,632 | -0.07% | 36.7만 |
|---|
| 2026.02.18 | ₩135,538 | ₩136,866 | ₩133,406 | ₩135,605 | +0.05% | 21.2만 |
|---|
| 2026.02.17 | ₩137,804 | ₩137,831 | ₩134,412 | ₩135,096 | -1.97% | 15.5만 |
|---|
| 2026.02.13 | ₩135,042 | ₩138,542 | ₩134,318 | ₩137,094 | +1.52% | 15.3만 |
|---|
| 2026.02.12 | ₩135,337 | ₩137,308 | ₩134,291 | ₩134,573 | -0.56% | 28.2만 |
|---|
| 2026.02.11 | ₩135,297 | ₩135,538 | ₩132,977 | ₩135,337 | +0.03% | 12만 |
|---|
| 2026.02.10 | ₩134,224 | ₩138,193 | ₩132,816 | ₩134,895 | +0.50% | 22.3만 |
|---|
| 2026.02.09 | ₩137,120 | ₩137,684 | ₩131,918 | ₩134,157 | -2.16% | 27.9만 |
|---|
| 2026.02.06 | ₩135,431 | ₩138,971 | ₩135,431 | ₩137,268 | +1.36% | 37.6만 |
|---|
| 2026.02.05 | ₩134,640 | ₩136,852 | ₩133,420 | ₩135,377 | +0.55% | 27.5만 |
|---|
| 2026.02.04 | ₩132,119 | ₩136,195 | ₩131,998 | ₩134,425 | +1.75% | 14.8만 |
|---|
| 2026.02.03 | ₩130,523 | ₩133,245 | ₩129,638 | ₩131,247 | +0.55% | 27.2만 |
|---|
| 2026.02.02 | ₩130,979 | ₩133,272 | ₩130,054 | ₩131,596 | +0.47% | 15만 |
|---|
| 2026.01.30 | ₩128,150 | ₩131,220 | ₩128,150 | ₩130,832 | +2.09% | 19.9만 |
|---|
| 2026.01.29 | ₩127,908 | ₩131,301 | ₩125,227 | ₩128,123 | +0.17% | 26.7만 |
|---|
| 2026.01.28 | ₩131,060 | ₩131,060 | ₩127,131 | ₩127,707 | -2.56% | 12.5만 |
|---|
| 2026.01.27 | ₩131,180 | ₩131,824 | ₩129,464 | ₩129,705 | -1.12% | 20.4만 |
|---|
| 2026.01.26 | ₩132,159 | ₩132,293 | ₩128,981 | ₩131,797 | -0.27% | 21.9만 |
|---|
| 2026.01.23 | ₩130,765 | ₩133,151 | ₩130,175 | ₩132,427 | +1.27% | 14.2만 |
|---|
| 2026.01.22 | ₩129,839 | ₩134,264 | ₩127,506 | ₩131,261 | +1.09% | 30.9만 |
|---|
| 2026.01.21 | ₩122,719 | ₩124,208 | ₩121,861 | ₩124,006 | +1.05% | 21.4만 |
|---|
| 2026.01.20 | ₩119,112 | ₩122,491 | ₩118,978 | ₩122,424 | +2.78% | 17.6만 |
|---|
| 2026.01.16 | ₩120,694 | ₩123,363 | ₩118,965 | ₩120,587 | -0.09% | 19.6만 |
|---|
| 2026.01.15 | ₩121,271 | ₩122,438 | ₩118,428 | ₩121,244 | -0.02% | 21.1만 |
|---|
| 2026.01.14 | ₩117,972 | ₩121,928 | ₩117,516 | ₩121,740 | +3.19% | 21.4만 |
|---|
| 2026.01.13 | ₩119,729 | ₩120,614 | ₩117,530 | ₩117,718 | -1.68% | 23.5만 |
|---|
| 2026.01.12 | ₩118,321 | ₩120,386 | ₩116,256 | ₩119,742 | +1.20% | 28.8만 |
|---|
| 2026.01.09 | ₩118,388 | ₩120,694 | ₩116,564 | ₩118,509 | +0.10% | 20.9만 |
|---|
| 2026.01.08 | ₩113,749 | ₩118,871 | ₩113,749 | ₩118,267 | +3.97% | 14.2만 |
|---|
| 2026.01.07 | ₩117,852 | ₩117,905 | ₩113,950 | ₩114,727 | -2.65% | 20.5만 |
|---|
| 2026.01.06 | ₩114,982 | ₩118,509 | ₩114,982 | ₩117,852 | +2.50% | 28.6만 |
|---|
| 2026.01.05 | ₩114,044 | ₩117,852 | ₩114,044 | ₩114,848 | +0.71% | 37.4만 |
|---|
| 2026.01.02 | ₩114,084 | ₩115,532 | ₩112,770 | ₩114,566 | +0.42% | 38.4만 |
|---|
| 2025.12.31 | ₩113,092 | ₩114,580 | ₩113,092 | ₩113,749 | +0.58% | 32.4만 |
|---|
| 2025.12.30 | ₩113,373 | ₩114,459 | ₩112,850 | ₩113,494 | +0.11% | 20.9만 |
|---|
| 2025.12.29 | ₩114,634 | ₩115,559 | ₩113,360 | ₩113,534 | -0.96% | 29.5만 |
|---|
| 2025.12.26 | ₩113,816 | ₩115,451 | ₩113,695 | ₩114,848 | +0.91% | 18.7만 |
|---|
| 2025.12.24 | ₩112,649 | ₩115,170 | ₩112,649 | ₩114,339 | +1.50% | 13만 |
|---|
| 2025.12.23 | ₩112,971 | ₩114,674 | ₩111,254 | ₩112,984 | +0.01% | 20.5만 |
|---|
| 2025.12.22 | ₩112,408 | ₩114,124 | ₩111,952 | ₩112,890 | +0.43% | 55.7만 |
|---|
| 2025.12.19 | ₩111,697 | ₩112,877 | ₩109,860 | ₩112,864 | +1.04% | 66.2만 |
|---|
| 2025.12.18 | ₩114,271 | ₩115,009 | ₩111,429 | ₩112,300 | -1.72% | 23.8만 |
|---|
| 2025.12.17 | ₩112,032 | ₩115,814 | ₩112,032 | ₩114,151 | +1.89% | 26.7만 |
|---|
| 2025.12.16 | ₩112,207 | ₩115,465 | ₩111,281 | ₩112,032 | -0.16% | 44.9만 |
|---|
| 2025.12.15 | ₩112,126 | ₩113,239 | ₩110,383 | ₩111,536 | -0.53% | 28.9만 |
|---|
| 2025.12.12 | ₩111,764 | ₩113,252 | ₩110,879 | ₩112,904 | +1.02% | 25.4만 |
|---|
| 2025.12.11 | ₩110,946 | ₩113,333 | ₩110,745 | ₩111,040 | +0.08% | 23.2만 |
|---|
| 2025.12.10 | ₩109,873 | ₩112,542 | ₩109,283 | ₩111,080 | +1.10% | 50.9만 |
|---|
| 2025.12.09 | ₩109,484 | ₩112,086 | ₩108,734 | ₩109,686 | +0.18% | 24.7만 |
|---|
| 2025.12.08 | ₩111,107 | ₩111,362 | ₩108,680 | ₩108,988 | -1.91% | 33.4만 |
|---|
| 2025.12.05 | ₩109,605 | ₩112,113 | ₩109,163 | ₩110,959 | +1.24% | 21.1만 |
|---|
| 2025.12.04 | ₩110,691 | ₩111,429 | ₩109,417 | ₩110,128 | -0.51% | 16.6만 |
|---|
| 2025.12.03 | ₩108,278 | ₩110,463 | ₩108,278 | ₩110,007 | +1.60% | 33.7만 |
|---|
| 2025.12.02 | ₩109,645 | ₩110,048 | ₩106,602 | ₩108,278 | -1.25% | 30만 |
|---|
| 2025.12.01 | ₩108,170 | ₩110,088 | ₩107,379 | ₩108,385 | +0.20% | 25.9만 |
|---|
| 2025.11.28 | ₩108,425 | ₩109,243 | ₩107,956 | ₩108,975 | +0.51% | 14.8만 |
|---|
| 2025.11.26 | ₩107,406 | ₩109,458 | ₩107,366 | ₩108,506 | +1.02% | 34.8만 |
|---|
| 2025.11.25 | ₩107,782 | ₩110,437 | ₩106,950 | ₩107,688 | -0.09% | 37.2만 |
|---|
| 2025.11.24 | ₩108,613 | ₩109,042 | ₩106,427 | ₩106,695 | -1.77% | 34.2만 |
|---|
| 2025.11.21 | ₩110,463 | ₩112,609 | ₩107,151 | ₩108,090 | -2.15% | 44.6만 |
|---|
| 2025.11.20 | ₩108,532 | ₩110,209 | ₩105,287 | ₩108,626 | +0.09% | 42.7만 |
|---|
| 2025.11.19 | ₩111,724 | ₩112,743 | ₩103,531 | ₩107,634 | -3.66% | 56.3만 |
|---|
| 2025.11.18 | ₩112,636 | ₩115,921 | ₩111,469 | ₩115,063 | +2.15% | 33.5만 |
|---|
| 2025.11.17 | ₩117,061 | ₩117,248 | ₩112,072 | ₩112,394 | -3.99% | 27.9만 |
|---|
| 2025.11.14 | ₩117,275 | ₩118,924 | ₩115,438 | ₩117,235 | -0.03% | 21.3만 |
|---|
| 2025.11.13 | ₩118,670 | ₩120,842 | ₩116,859 | ₩117,302 | -1.15% | 14.8만 |
|---|
| 2025.11.12 | ₩117,677 | ₩119,608 | ₩116,792 | ₩118,750 | +0.91% | 18만 |
|---|
| 2025.11.11 | ₩117,758 | ₩118,375 | ₩116,202 | ₩117,557 | -0.17% | 24.5만 |
|---|
| 2025.11.10 | ₩117,329 | ₩119,233 | ₩115,545 | ₩116,712 | -0.53% | 30.2만 |
|---|
| 2025.11.07 | ₩117,503 | ₩118,375 | ₩115,988 | ₩117,168 | -0.29% | 20.2만 |
|---|
| 2025.11.06 | ₩120,788 | ₩123,778 | ₩116,444 | ₩117,651 | -2.60% | 20.7만 |
|---|
| 2025.11.05 | ₩119,635 | ₩123,631 | ₩119,246 | ₩122,357 | +2.28% | 22.6만 |
|---|
| 2025.11.04 | ₩121,043 | ₩121,700 | ₩119,112 | ₩120,118 | -0.76% | 24.3만 |
|---|
| 2025.11.03 | ₩119,313 | ₩121,874 | ₩117,289 | ₩121,459 | +1.80% | 34.6만 |
|---|
| 2025.10.31 | ₩119,166 | ₩120,185 | ₩117,516 | ₩119,541 | +0.32% | 23.3만 |
|---|
| 2025.10.30 | ₩122,438 | ₩124,489 | ₩119,756 | ₩119,890 | -2.08% | 21.6만 |
|---|
| 2025.10.29 | ₩127,680 | ₩128,847 | ₩122,491 | ₩122,961 | -3.70% | 20.5만 |
|---|
| 2025.10.28 | ₩127,091 | ₩128,887 | ₩124,838 | ₩128,606 | +1.19% | 25.6만 |
|---|
| 2025.10.27 | ₩129,652 | ₩130,027 | ₩127,748 | ₩128,700 | -0.73% | 21.3만 |
|---|
| 2025.10.24 | ₩131,904 | ₩132,910 | ₩128,686 | ₩129,383 | -1.91% | 18.4만 |
|---|
| 2025.10.23 | ₩132,977 | ₩133,795 | ₩131,100 | ₩131,422 | -1.17% | 22만 |
|---|
| 2025.10.22 | ₩133,058 | ₩135,069 | ₩131,851 | ₩132,776 | -0.21% | 20.3만 |
|---|
| 2025.10.21 | ₩131,153 | ₩134,050 | ₩129,973 | ₩133,058 | +1.45% | 23만 |
|---|
| 2025.10.20 | ₩132,333 | ₩132,830 | ₩129,973 | ₩132,521 | +0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩128,968 | ₩132,602 | ₩128,069 | ₩131,904 | +2.28% | 18.4만 |
|---|
| 2025.10.16 | ₩128,257 | ₩131,261 | ₩127,399 | ₩128,726 | +0.37% | 42.4만 |
|---|
| 2025.10.15 | ₩126,715 | ₩130,295 | ₩126,085 | ₩127,453 | +0.58% | 28.8만 |
|---|
| 2025.10.14 | ₩123,054 | ₩126,058 | ₩122,102 | ₩125,897 | +2.31% | 21.2만 |
|---|
| 2025.10.13 | ₩124,436 | ₩127,359 | ₩123,148 | ₩124,033 | -0.32% | 28.4만 |
|---|
| 2025.10.10 | ₩125,857 | ₩126,192 | ₩122,277 | ₩123,980 | -1.49% | 19.4만 |
|---|