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 | ₩150,109 | ₩151,020 | ₩149,064 | ₩150,364 | +0.17% | 13.2만 |
| 2026.10.08 | ₩148,246 | ₩150,605 | ₩147,804 | ₩149,546 | +0.88% | 17.1만 |
| 2026.10.07 | ₩150,364 | ₩152,079 | ₩148,287 | ₩148,742 | -1.08% | 14.4만 |
| 2026.10.06 | ₩154,142 | ₩155,054 | ₩150,685 | ₩151,221 | -1.90% | 19.2만 |
| 2026.10.05 | ₩152,374 | ₩152,950 | ₩150,122 | ₩152,441 | +0.04% | 19.8만 |
| 2026.10.02 | ₩151,972 | ₩152,936 | ₩149,479 | ₩152,695 | +0.48% | 25.1만 |
| 2026.10.01 | ₩148,474 | ₩152,695 | ₩147,938 | ₩149,881 | +0.95% | 39.2만 |
| 2026.09.30 | ₩154,866 | ₩156,260 | ₩148,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,689 |
| -3.99% |
| 29만 |
| 2026.09.29 | ₩157,251 | ₩157,787 | ₩153,740 | ₩154,223 | -1.93% | 17.7만 |
|---|
| 2026.09.28 | ₩156,970 | ₩159,020 | ₩153,580 | ₩158,042 | +0.68% | 19.4만 |
|---|
| 2026.09.25 | ₩155,094 | ₩159,087 | ₩154,705 | ₩158,029 | +1.89% | 17.5만 |
|---|
| 2026.09.24 | ₩157,466 | ₩159,101 | ₩154,411 | ₩155,161 | -1.46% | 18.9만 |
|---|
| 2026.09.23 | ₩160,132 | ₩160,467 | ₩157,144 | ₩157,318 | -1.76% | 19.5만 |
|---|
| 2026.09.22 | ₩154,424 | ₩158,792 | ₩154,411 | ₩158,511 | +2.65% | 24.1만 |
|---|
| 2026.09.21 | ₩150,819 | ₩151,328 | ₩149,359 | ₩151,101 | +0.19% | 15.3만 |
|---|
| 2026.09.18 | ₩147,737 | ₩151,315 | ₩146,397 | ₩150,766 | +2.05% | 74.1만 |
|---|
| 2026.09.17 | ₩152,253 | ₩152,762 | ₩147,911 | ₩148,394 | -2.53% | 17.6만 |
|---|
| 2026.09.16 | ₩148,313 | ₩151,677 | ₩147,871 | ₩150,940 | +1.77% | 18.7만 |
|---|
| 2026.09.15 | ₩148,622 | ₩148,930 | ₩144,990 | ₩147,389 | -0.83% | 20.3만 |
|---|
| 2026.09.14 | ₩151,114 | ₩151,905 | ₩149,265 | ₩150,149 | -0.64% | 18.4만 |
|---|
| 2026.09.11 | ₩149,761 | ₩150,337 | ₩147,992 | ₩150,096 | +0.22% | 17.2만 |
|---|
| 2026.09.10 | ₩148,903 | ₩150,819 | ₩146,746 | ₩148,059 | -0.57% | 15.2만 |
|---|
| 2026.09.09 | ₩149,720 | ₩150,417 | ₩147,483 | ₩149,573 | -0.10% | 18.9만 |
|---|
| 2026.09.08 | ₩155,201 | ₩155,710 | ₩150,846 | ₩151,436 | -2.43% | 12.9만 |
|---|
| 2026.09.04 | ₩151,315 | ₩156,689 | ₩150,967 | ₩156,367 | +3.34% | 17.7만 |
|---|
| 2026.09.03 | ₩157,064 | ₩157,064 | ₩152,481 | ₩152,776 | -2.73% | 25.2만 |
|---|
| 2026.09.02 | ₩156,997 | ₩158,859 | ₩154,076 | ₩156,059 | -0.60% | 22.9만 |
|---|
| 2026.09.01 | ₩156,863 | ₩159,529 | ₩155,737 | ₩156,930 | +0.04% | 18.7만 |
|---|
| 2026.08.31 | ₩157,184 | ₩157,426 | ₩155,094 | ₩157,359 | +0.11% | 18.4만 |
|---|
| 2026.08.28 | ₩158,551 | ₩158,993 | ₩153,968 | ₩157,828 | -0.46% | 15.9만 |
|---|
| 2026.08.27 | ₩154,906 | ₩157,774 | ₩154,102 | ₩157,144 | +1.44% | 20만 |
|---|
| 2026.08.26 | ₩156,823 | ₩157,694 | ₩154,464 | ₩156,340 | -0.31% | 19.7만 |
|---|
| 2026.08.25 | ₩156,273 | ₩158,364 | ₩154,397 | ₩156,193 | -0.05% | 21.4만 |
|---|
| 2026.08.24 | ₩154,906 | ₩157,586 | ₩150,350 | ₩156,514 | +1.04% | 22.8만 |
|---|
| 2026.08.21 | ₩154,746 | ₩155,161 | ₩151,972 | ₩154,906 | +0.10% | 21.4만 |
|---|
| 2026.08.20 | ₩155,228 | ₩156,099 | ₩153,673 | ₩153,767 | -0.94% | 23.2만 |
|---|
| 2026.08.19 | ₩154,317 | ₩158,565 | ₩152,025 | ₩156,796 | +1.61% | 24.3만 |
|---|
| 2026.08.18 | ₩149,680 | ₩152,883 | ₩147,791 | ₩152,039 | +1.58% | 27.2만 |
|---|
| 2026.08.17 | ₩151,690 | ₩154,210 | ₩147,483 | ₩149,787 | -1.25% | 33.2만 |
|---|
| 2026.08.14 | ₩152,132 | ₩154,947 | ₩149,921 | ₩153,606 | +0.97% | 15.7만 |
|---|
| 2026.08.13 | ₩158,967 | ₩161,955 | ₩154,330 | ₩154,746 | -2.66% | 17.4만 |
|---|
| 2026.08.12 | ₩162,102 | ₩162,102 | ₩155,563 | ₩158,230 | -2.39% | 37.5만 |
|---|
| 2026.08.11 | ₩159,851 | ₩162,022 | ₩154,102 | ₩160,856 | +0.63% | 21.9만 |
|---|
| 2026.08.10 | ₩158,096 | ₩160,199 | ₩156,313 | ₩160,119 | +1.28% | 23.4만 |
|---|
| 2026.08.07 | ₩159,302 | ₩164,983 | ₩157,667 | ₩164,782 | +3.44% | 31.9만 |
|---|
| 2026.08.06 | ₩166,042 | ₩167,690 | ₩159,074 | ₩159,462 | -3.96% | 31.8만 |
|---|
| 2026.08.05 | ₩166,564 | ₩171,898 | ₩161,673 | ₩165,318 | -0.75% | 37.6만 |
|---|
| 2026.08.04 | ₩166,886 | ₩172,863 | ₩165,680 | ₩172,260 | +3.22% | 36.8만 |
|---|
| 2026.08.03 | ₩169,513 | ₩171,603 | ₩166,645 | ₩167,395 | -1.25% | 29.2만 |
|---|
| 2026.07.31 | ₩167,047 | ₩167,784 | ₩163,683 | ₩166,899 | -0.09% | 26.9만 |
|---|
| 2026.07.30 | ₩169,807 | ₩169,874 | ₩165,332 | ₩168,266 | -0.91% | 17.4만 |
|---|
| 2026.07.29 | ₩168,883 | ₩171,121 | ₩163,469 | ₩170,223 | +0.79% | 25.6만 |
|---|
| 2026.07.28 | ₩170,451 | ₩173,251 | ₩168,843 | ₩171,080 | +0.37% | 27.1만 |
|---|
| 2026.07.27 | ₩165,251 | ₩167,503 | ₩162,049 | ₩167,100 | +1.12% | 22.5만 |
|---|
| 2026.07.24 | ₩161,097 | ₩165,613 | ₩160,735 | ₩164,219 | +1.94% | 17.2만 |
|---|
| 2026.07.23 | ₩159,637 | ₩161,178 | ₩154,893 | ₩160,467 | +0.52% | 24.1만 |
|---|
| 2026.07.22 | ₩164,581 | ₩166,806 | ₩162,169 | ₩163,777 | -0.49% | 14.7만 |
|---|
| 2026.07.21 | ₩165,533 | ₩165,854 | ₩162,946 | ₩164,581 | -0.57% | 20.5만 |
|---|
| 2026.07.20 | ₩165,600 | ₩167,194 | ₩164,621 | ₩166,698 | +0.66% | 31.9만 |
|---|
| 2026.07.17 | ₩163,898 | ₩167,435 | ₩161,660 | ₩165,131 | +0.75% | 21.8만 |
|---|
| 2026.07.16 | ₩161,271 | ₩165,010 | ₩159,261 | ₩164,447 | +1.97% | 19.8만 |
|---|
| 2026.07.15 | ₩156,983 | ₩163,630 | ₩156,581 | ₩161,271 | +2.73% | 41.9만 |
|---|
| 2026.07.14 | ₩158,672 | ₩160,936 | ₩155,992 | ₩157,854 | -0.52% | 52.7만 |
|---|
| 2026.07.13 | ₩159,476 | ₩162,933 | ₩156,796 | ₩158,752 | -0.45% | 20.8만 |
|---|
| 2026.07.10 | ₩159,060 | ₩163,027 | ₩158,725 | ₩159,838 | +0.49% | 17.1만 |
|---|
| 2026.07.09 | ₩154,906 | ₩159,020 | ₩152,735 | ₩158,672 | +2.43% | 40.7만 |
|---|
| 2026.07.08 | ₩162,343 | ₩162,410 | ₩154,076 | ₩154,933 | -4.56% | 68.4만 |
|---|
| 2026.07.07 | ₩162,812 | ₩166,605 | ₩161,513 | ₩163,817 | +0.62% | 41.1만 |
|---|
| 2026.07.06 | ₩159,985 | ₩162,611 | ₩158,096 | ₩162,236 | +1.41% | 28.1만 |
|---|
| 2026.07.02 | ₩155,885 | ₩160,467 | ₩155,831 | ₩159,985 | +2.63% | 52.7만 |
|---|
| 2026.07.01 | ₩150,323 | ₩155,643 | ₩150,323 | ₩154,987 | +3.10% | 39.1만 |
|---|
| 2026.06.30 | ₩145,821 | ₩150,565 | ₩143,195 | ₩149,895 | +2.79% | 44.7만 |
|---|
| 2026.06.29 | ₩143,985 | ₩147,563 | ₩140,045 | ₩147,362 | +2.35% | 36.5만 |
|---|
| 2026.06.26 | ₩139,496 | ₩145,647 | ₩139,496 | ₩144,682 | +3.72% | 83.1만 |
|---|
| 2026.06.25 | ₩138,437 | ₩140,702 | ₩137,875 | ₩139,844 | +1.02% | 28.7만 |
|---|
| 2026.06.24 | ₩134,417 | ₩140,300 | ₩134,391 | ₩139,697 | +3.93% | 24.3만 |
|---|
| 2026.06.23 | ₩132,260 | ₩134,417 | ₩131,376 | ₩133,225 | +0.73% | 23.8만 |
|---|
| 2026.06.22 | ₩131,938 | ₩133,345 | ₩128,816 | ₩130,987 | -0.72% | 43.9만 |
|---|
| 2026.06.18 | ₩130,330 | ₩133,975 | ₩130,330 | ₩132,783 | +1.88% | 52.5만 |
|---|
| 2026.06.17 | ₩134,230 | ₩135,851 | ₩129,165 | ₩129,433 | -3.57% | 19.1만 |
|---|
| 2026.06.16 | ₩133,841 | ₩135,329 | ₩129,486 | ₩134,230 | +0.29% | 15.4만 |
|---|
| 2026.06.15 | ₩135,422 | ₩138,196 | ₩132,675 | ₩133,225 | -1.62% | 19.2만 |
|---|
| 2026.06.12 | ₩134,203 | ₩137,365 | ₩134,203 | ₩136,387 | +1.63% | 24만 |
|---|
| 2026.06.11 | ₩131,804 | ₩135,141 | ₩131,416 | ₩134,203 | +1.82% | 27.7만 |
|---|
| 2026.06.10 | ₩129,057 | ₩133,332 | ₩128,253 | ₩131,804 | +2.13% | 29.9만 |
|---|
| 2026.06.09 | ₩124,300 | ₩130,009 | ₩124,300 | ₩129,794 | +4.42% | 18.8만 |
|---|
| 2026.06.08 | ₩122,304 | ₩124,488 | ₩122,304 | ₩123,804 | +1.23% | 24만 |
|---|
| 2026.06.05 | ₩119,101 | ₩122,706 | ₩118,820 | ₩122,304 | +2.69% | 23.2만 |
|---|
| 2026.06.04 | ₩120,119 | ₩121,044 | ₩117,761 | ₩119,101 | -0.85% | 18.8만 |
|---|
| 2026.06.03 | ₩122,129 | ₩122,652 | ₩117,533 | ₩118,337 | -3.11% | 19.6만 |
|---|
| 2026.06.02 | ₩124,005 | ₩125,493 | ₩121,808 | ₩122,947 | -0.85% | 23.3만 |
|---|
| 2026.06.01 | ₩127,315 | ₩128,910 | ₩121,392 | ₩123,818 | -2.75% | 35.2만 |
|---|
| 2026.05.29 | ₩128,977 | ₩129,982 | ₩126,377 | ₩126,458 | -1.95% | 17.5만 |
|---|
| 2026.05.28 | ₩126,605 | ₩129,768 | ₩124,300 | ₩129,178 | +2.03% | 17.8만 |
|---|
| 2026.05.27 | ₩125,037 | ₩129,379 | ₩125,037 | ₩127,463 | +1.94% | 22.3만 |
|---|
| 2026.05.26 | ₩124,381 | ₩124,742 | ₩123,108 | ₩124,193 | -0.15% | 15.9만 |
|---|
| 2026.05.22 | ₩122,679 | ₩127,248 | ₩122,505 | ₩124,126 | +1.18% | 34.8만 |
|---|
| 2026.05.21 | ₩119,945 | ₩122,746 | ₩118,525 | ₩122,156 | +1.84% | 26.1만 |
|---|
| 2026.05.20 | ₩115,925 | ₩121,111 | ₩114,733 | ₩120,964 | +4.35% | 24.9만 |
|---|
| 2026.05.19 | ₩117,654 | ₩118,444 | ₩115,537 | ₩115,898 | -1.49% | 20.4만 |
|---|
| 2026.05.18 | ₩115,456 | ₩118,806 | ₩115,403 | ₩117,064 | +1.39% | 21.7만 |
|---|
| 2026.05.15 | ₩117,841 | ₩117,841 | ₩114,733 | ₩115,456 | -2.02% | 17.5만 |
|---|
| 2026.05.14 | ₩119,329 | ₩120,441 | ₩117,439 | ₩117,547 | -1.49% | 16.4만 |
|---|
| 2026.05.13 | ₩120,508 | ₩122,357 | ₩116,207 | ₩118,940 | -1.30% | 24.8만 |
|---|
| 2026.05.12 | ₩121,808 | ₩122,840 | ₩120,066 | ₩120,830 | -0.80% | 36.1만 |
|---|
| 2026.05.11 | ₩126,337 | ₩126,337 | ₩120,736 | ₩120,937 | -4.27% | 35.4만 |
|---|
| 2026.05.08 | ₩126,337 | ₩127,892 | ₩125,439 | ₩126,605 | +0.21% | 19.3만 |
|---|
| 2026.05.07 | ₩125,922 | ₩126,873 | ₩122,786 | ₩125,841 | -0.06% | 27.7만 |
|---|
| 2026.05.06 | ₩128,682 | ₩130,143 | ₩122,076 | ₩127,047 | -1.27% | 35.1만 |
|---|
| 2026.05.05 | ₩120,240 | ₩123,510 | ₩119,959 | ₩122,880 | +2.20% | 30.5만 |
|---|
| 2026.05.04 | ₩122,223 | ₩123,389 | ₩120,052 | ₩120,240 | -1.62% | 16.8만 |
|---|
| 2026.05.01 | ₩123,724 | ₩124,809 | ₩122,036 | ₩122,920 | -0.65% | 23.6만 |
|---|
| 2026.04.30 | ₩120,066 | ₩122,612 | ₩118,284 | ₩122,237 | +1.81% | 21.5만 |
|---|
| 2026.04.29 | ₩122,478 | ₩123,697 | ₩120,240 | ₩121,165 | -1.07% | 23.5만 |
|---|
| 2026.04.28 | ₩123,054 | ₩126,766 | ₩122,089 | ₩123,510 | +0.37% | 35.4만 |
|---|
| 2026.04.27 | ₩122,438 | ₩124,675 | ₩121,607 | ₩122,317 | -0.10% | 38.4만 |
|---|
| 2026.04.24 | ₩122,813 | ₩124,327 | ₩120,441 | ₩122,196 | -0.50% | 31.5만 |
|---|
| 2026.04.23 | ₩123,054 | ₩125,024 | ₩121,406 | ₩122,143 | -0.74% | 14.6만 |
|---|
| 2026.04.22 | ₩127,141 | ₩127,704 | ₩122,518 | ₩123,228 | -3.08% | 23.9만 |
|---|
| 2026.04.21 | ₩131,335 | ₩132,287 | ₩127,409 | ₩127,570 | -2.87% | 17.7만 |
|---|
| 2026.04.20 | ₩131,724 | ₩132,314 | ₩129,768 | ₩131,335 | -0.30% | 15.7만 |
|---|
| 2026.04.17 | ₩127,449 | ₩132,662 | ₩127,449 | ₩132,434 | +3.91% | 24.2만 |
|---|
| 2026.04.16 | ₩124,943 | ₩127,409 | ₩124,943 | ₩126,002 | +0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩128,642 | ₩128,856 | ₩125,278 | ₩125,841 | -2.18% | 15.6만 |
|---|
| 2026.04.14 | ₩128,066 | ₩129,888 | ₩128,066 | ₩128,803 | +0.58% | 15.1만 |
|---|
| 2026.04.13 | ₩124,528 | ₩127,972 | ₩123,402 | ₩127,959 | +2.75% | 24.9만 |
|---|
| 2026.04.10 | ₩122,853 | ₩124,903 | ₩121,969 | ₩124,622 | +1.44% | 21.1만 |
|---|
| 2026.04.09 | ₩120,160 | ₩123,536 | ₩118,619 | ₩122,853 | +2.24% | 21.8만 |
|---|
| 2026.04.08 | ₩125,962 | ₩126,297 | ₩121,044 | ₩121,339 | -3.67% | 38.6만 |
|---|
| 2026.04.07 | ₩121,218 | ₩121,781 | ₩119,396 | ₩121,057 | -0.13% | 44.8만 |
|---|
| 2026.04.06 | ₩120,682 | ₩122,129 | ₩117,734 | ₩121,500 | +0.68% | 38만 |
|---|
| 2026.04.02 | ₩122,732 | ₩123,711 | ₩119,382 | ₩121,419 | -1.07% | 43.6만 |
|---|
| 2026.04.01 | ₩121,768 | ₩125,051 | ₩121,674 | ₩124,005 | +1.84% | 26.4만 |
|---|
| 2026.03.31 | ₩121,781 | ₩121,942 | ₩118,578 | ₩121,727 | -0.04% | 30.4만 |
|---|
| 2026.03.30 | ₩121,861 | ₩122,974 | ₩120,736 | ₩121,191 | -0.55% | 23.3만 |
|---|
| 2026.03.27 | ₩121,942 | ₩124,139 | ₩117,935 | ₩121,312 | -0.52% | 36.5만 |
|---|
| 2026.03.26 | ₩121,352 | ₩123,603 | ₩121,352 | ₩122,585 | +1.02% | 21.7만 |
|---|
| 2026.03.25 | ₩121,044 | ₩122,933 | ₩120,414 | ₩122,290 | +1.03% | 24.2만 |
|---|
| 2026.03.24 | ₩120,441 | ₩122,263 | ₩119,838 | ₩120,776 | +0.28% | 20.7만 |
|---|
| 2026.03.23 | ₩122,813 | ₩124,622 | ₩121,138 | ₩121,526 | -1.05% | 26.2만 |
|---|
| 2026.03.20 | ₩120,307 | ₩121,821 | ₩119,342 | ₩120,548 | +0.20% | 99.4만 |
|---|
| 2026.03.19 | ₩117,319 | ₩121,124 | ₩117,024 | ₩120,347 | +2.58% | 20.7만 |
|---|
| 2026.03.18 | ₩119,798 | ₩124,675 | ₩117,975 | ₩118,056 | -1.45% | 25.4만 |
|---|
| 2026.03.17 | ₩123,148 | ₩125,948 | ₩120,602 | ₩120,883 | -1.84% | 20.4만 |
|---|
| 2026.03.16 | ₩123,027 | ₩124,528 | ₩121,928 | ₩122,210 | -0.66% | 22.3만 |
|---|
| 2026.03.13 | ₩122,933 | ₩128,923 | ₩120,950 | ₩122,598 | -0.27% | 25.6만 |
|---|
| 2026.03.12 | ₩124,461 | ₩124,461 | ₩119,356 | ₩121,701 | -2.22% | 18.9만 |
|---|
| 2026.03.11 | ₩125,707 | ₩126,793 | ₩123,577 | ₩125,828 | +0.10% | 18.3만 |
|---|
| 2026.03.10 | ₩124,180 | ₩127,288 | ₩124,166 | ₩125,989 | +1.46% | 21.2만 |
|---|
| 2026.03.09 | ₩124,903 | ₩125,345 | ₩121,084 | ₩124,823 | -0.06% | 23.3만 |
|---|
| 2026.03.06 | ₩128,294 | ₩128,294 | ₩125,225 | ₩126,739 | -1.21% | 20.5만 |
|---|
| 2026.03.05 | ₩125,801 | ₩129,647 | ₩125,104 | ₩128,481 | +2.13% | 36만 |
|---|
| 2026.03.04 | ₩127,972 | ₩128,923 | ₩121,285 | ₩126,096 | -1.47% | 41.8만 |
|---|
| 2026.03.03 | ₩130,665 | ₩131,215 | ₩125,788 | ₩127,972 | -2.06% | 30.3만 |
|---|
| 2026.03.02 | ₩132,850 | ₩133,506 | ₩130,330 | ₩132,903 | +0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩138,143 | ₩138,169 | ₩133,801 | ₩135,047 | -2.24% | 33.9만 |
|---|
| 2026.02.26 | ₩137,379 | ₩140,702 | ₩136,883 | ₩139,630 | +1.64% | 25.9만 |
|---|
| 2026.02.25 | ₩137,218 | ₩137,218 | ₩129,312 | ₩136,159 | -0.77% | 52만 |
|---|
| 2026.02.24 | ₩136,186 | ₩139,014 | ₩135,141 | ₩137,982 | +1.32% | 21.3만 |
|---|
| 2026.02.23 | ₩137,808 | ₩138,062 | ₩132,582 | ₩136,280 | -1.11% | 29만 |
|---|
| 2026.02.20 | ₩135,583 | ₩139,094 | ₩134,149 | ₩138,571 | +2.20% | 17.9만 |
|---|
| 2026.02.19 | ₩135,637 | ₩139,094 | ₩134,927 | ₩135,543 | -0.07% | 36.7만 |
|---|
| 2026.02.18 | ₩135,449 | ₩136,776 | ₩133,319 | ₩135,516 | +0.05% | 21.2만 |
|---|
| 2026.02.17 | ₩137,714 | ₩137,741 | ₩134,324 | ₩135,007 | -1.97% | 15.5만 |
|---|
| 2026.02.13 | ₩134,953 | ₩138,451 | ₩134,230 | ₩137,004 | +1.52% | 15.3만 |
|---|
| 2026.02.12 | ₩135,248 | ₩137,218 | ₩134,203 | ₩134,484 | -0.56% | 28.2만 |
|---|
| 2026.02.11 | ₩135,208 | ₩135,449 | ₩132,890 | ₩135,248 | +0.03% | 12만 |
|---|
| 2026.02.10 | ₩134,136 | ₩138,102 | ₩132,729 | ₩134,806 | +0.50% | 22.3만 |
|---|
| 2026.02.09 | ₩137,030 | ₩137,593 | ₩131,831 | ₩134,069 | -2.16% | 27.9만 |
|---|
| 2026.02.06 | ₩135,342 | ₩138,880 | ₩135,342 | ₩137,178 | +1.36% | 37.6만 |
|---|
| 2026.02.05 | ₩134,551 | ₩136,762 | ₩133,332 | ₩135,288 | +0.55% | 27.5만 |
|---|
| 2026.02.04 | ₩132,032 | ₩136,106 | ₩131,912 | ₩134,337 | +1.75% | 14.8만 |
|---|
| 2026.02.03 | ₩130,438 | ₩133,158 | ₩129,553 | ₩131,161 | +0.55% | 27.2만 |
|---|
| 2026.02.02 | ₩130,893 | ₩133,185 | ₩129,969 | ₩131,510 | +0.47% | 15만 |
|---|
| 2026.01.30 | ₩128,066 | ₩131,134 | ₩128,066 | ₩130,746 | +2.09% | 19.9만 |
|---|
| 2026.01.29 | ₩127,825 | ₩131,215 | ₩125,144 | ₩128,039 | +0.17% | 26.7만 |
|---|
| 2026.01.28 | ₩130,974 | ₩130,974 | ₩127,047 | ₩127,624 | -2.56% | 12.5만 |
|---|
| 2026.01.27 | ₩131,094 | ₩131,737 | ₩129,379 | ₩129,620 | -1.12% | 20.4만 |
|---|
| 2026.01.26 | ₩132,072 | ₩132,206 | ₩128,897 | ₩131,711 | -0.27% | 21.9만 |
|---|
| 2026.01.23 | ₩130,679 | ₩133,064 | ₩130,089 | ₩132,340 | +1.27% | 14.2만 |
|---|
| 2026.01.22 | ₩129,754 | ₩134,176 | ₩127,422 | ₩131,175 | +1.09% | 30.9만 |
|---|
| 2026.01.21 | ₩122,639 | ₩124,126 | ₩121,781 | ₩123,925 | +1.05% | 21.4만 |
|---|
| 2026.01.20 | ₩119,034 | ₩122,411 | ₩118,900 | ₩122,344 | +2.78% | 17.6만 |
|---|
| 2026.01.16 | ₩120,615 | ₩123,282 | ₩118,887 | ₩120,508 | -0.09% | 19.6만 |
|---|
| 2026.01.15 | ₩121,191 | ₩122,357 | ₩118,351 | ₩121,165 | -0.02% | 21.1만 |
|---|
| 2026.01.14 | ₩117,895 | ₩121,848 | ₩117,439 | ₩121,660 | +3.19% | 21.4만 |
|---|
| 2026.01.13 | ₩119,650 | ₩120,535 | ₩117,453 | ₩117,640 | -1.68% | 23.5만 |
|---|
| 2026.01.12 | ₩118,243 | ₩120,307 | ₩116,180 | ₩119,664 | +1.20% | 28.8만 |
|---|
| 2026.01.09 | ₩118,310 | ₩120,615 | ₩116,488 | ₩118,431 | +0.10% | 20.9만 |
|---|
| 2026.01.08 | ₩113,674 | ₩118,793 | ₩113,674 | ₩118,190 | +3.97% | 14.2만 |
|---|
| 2026.01.07 | ₩117,774 | ₩117,828 | ₩113,875 | ₩114,652 | -2.65% | 20.5만 |
|---|
| 2026.01.06 | ₩114,907 | ₩118,431 | ₩114,907 | ₩117,774 | +2.50% | 28.6만 |
|---|
| 2026.01.05 | ₩113,969 | ₩117,774 | ₩113,969 | ₩114,773 | +0.71% | 37.4만 |
|---|
| 2026.01.02 | ₩114,009 | ₩115,456 | ₩112,696 | ₩114,491 | +0.42% | 38.4만 |
|---|
| 2025.12.31 | ₩113,017 | ₩114,505 | ₩113,017 | ₩113,674 | +0.58% | 32.4만 |
|---|
| 2025.12.30 | ₩113,299 | ₩114,384 | ₩112,776 | ₩113,419 | +0.11% | 20.9만 |
|---|
| 2025.12.29 | ₩114,558 | ₩115,483 | ₩113,285 | ₩113,459 | -0.96% | 29.5만 |
|---|
| 2025.12.26 | ₩113,741 | ₩115,376 | ₩113,620 | ₩114,773 | +0.91% | 18.7만 |
|---|
| 2025.12.24 | ₩112,575 | ₩115,094 | ₩112,575 | ₩114,264 | +1.50% | 13만 |
|---|
| 2025.12.23 | ₩112,897 | ₩114,599 | ₩111,181 | ₩112,910 | +0.01% | 20.5만 |
|---|
| 2025.12.22 | ₩112,334 | ₩114,049 | ₩111,878 | ₩112,816 | +0.43% | 55.7만 |
|---|
| 2025.12.19 | ₩111,624 | ₩112,803 | ₩109,788 | ₩112,789 | +1.04% | 66.2만 |
|---|
| 2025.12.18 | ₩114,197 | ₩114,934 | ₩111,356 | ₩112,227 | -1.72% | 23.8만 |
|---|
| 2025.12.17 | ₩111,959 | ₩115,738 | ₩111,959 | ₩114,076 | +1.89% | 26.7만 |
|---|
| 2025.12.16 | ₩112,133 | ₩115,389 | ₩111,208 | ₩111,959 | -0.16% | 44.9만 |
|---|
| 2025.12.15 | ₩112,052 | ₩113,165 | ₩110,310 | ₩111,463 | -0.53% | 28.9만 |
|---|
| 2025.12.12 | ₩111,691 | ₩113,178 | ₩110,806 | ₩112,830 | +1.02% | 25.4만 |
|---|
| 2025.12.11 | ₩110,873 | ₩113,258 | ₩110,672 | ₩110,967 | +0.08% | 23.2만 |
|---|
| 2025.12.10 | ₩109,801 | ₩112,468 | ₩109,212 | ₩111,007 | +1.10% | 50.9만 |
|---|
| 2025.12.09 | ₩109,413 | ₩112,012 | ₩108,662 | ₩109,614 | +0.18% | 24.7만 |
|---|
| 2025.12.08 | ₩111,034 | ₩111,289 | ₩108,609 | ₩108,917 | -1.91% | 33.4만 |
|---|
| 2025.12.05 | ₩109,533 | ₩112,039 | ₩109,091 | ₩110,887 | +1.24% | 21.1만 |
|---|
| 2025.12.04 | ₩110,619 | ₩111,356 | ₩109,346 | ₩110,056 | -0.51% | 16.6만 |
|---|
| 2025.12.03 | ₩108,207 | ₩110,391 | ₩108,207 | ₩109,935 | +1.60% | 33.7만 |
|---|
| 2025.12.02 | ₩109,573 | ₩109,975 | ₩106,532 | ₩108,207 | -1.25% | 30만 |
|---|
| 2025.12.01 | ₩108,099 | ₩110,016 | ₩107,309 | ₩108,314 | +0.20% | 25.9만 |
|---|
| 2025.11.28 | ₩108,354 | ₩109,171 | ₩107,885 | ₩108,903 | +0.51% | 14.8만 |
|---|
| 2025.11.26 | ₩107,336 | ₩109,386 | ₩107,295 | ₩108,434 | +1.02% | 34.8만 |
|---|
| 2025.11.25 | ₩107,711 | ₩110,364 | ₩106,880 | ₩107,617 | -0.09% | 37.2만 |
|---|
| 2025.11.24 | ₩108,542 | ₩108,970 | ₩106,357 | ₩106,625 | -1.77% | 34.2만 |
|---|
| 2025.11.21 | ₩110,391 | ₩112,535 | ₩107,081 | ₩108,019 | -2.15% | 44.6만 |
|---|
| 2025.11.20 | ₩108,461 | ₩110,136 | ₩105,218 | ₩108,555 | +0.09% | 42.7만 |
|---|
| 2025.11.19 | ₩111,650 | ₩112,669 | ₩103,463 | ₩107,563 | -3.66% | 56.3만 |
|---|
| 2025.11.18 | ₩112,562 | ₩115,845 | ₩111,396 | ₩114,987 | +2.15% | 33.5만 |
|---|
| 2025.11.17 | ₩116,984 | ₩117,171 | ₩111,999 | ₩112,320 | -3.99% | 27.9만 |
|---|
| 2025.11.14 | ₩117,198 | ₩118,846 | ₩115,362 | ₩117,158 | -0.03% | 21.3만 |
|---|
| 2025.11.13 | ₩118,592 | ₩120,763 | ₩116,783 | ₩117,225 | -1.15% | 14.8만 |
|---|
| 2025.11.12 | ₩117,600 | ₩119,530 | ₩116,716 | ₩118,672 | +0.91% | 18만 |
|---|
| 2025.11.11 | ₩117,681 | ₩118,297 | ₩116,126 | ₩117,480 | -0.17% | 24.5만 |
|---|
| 2025.11.10 | ₩117,252 | ₩119,155 | ₩115,470 | ₩116,635 | -0.53% | 30.2만 |
|---|
| 2025.11.07 | ₩117,426 | ₩118,297 | ₩115,912 | ₩117,091 | -0.29% | 20.2만 |
|---|
| 2025.11.06 | ₩120,709 | ₩123,697 | ₩116,367 | ₩117,573 | -2.60% | 20.7만 |
|---|
| 2025.11.05 | ₩119,557 | ₩123,550 | ₩119,168 | ₩122,277 | +2.28% | 22.6만 |
|---|
| 2025.11.04 | ₩120,964 | ₩121,620 | ₩119,034 | ₩120,039 | -0.76% | 24.3만 |
|---|
| 2025.11.03 | ₩119,235 | ₩121,794 | ₩117,212 | ₩121,379 | +1.80% | 34.6만 |
|---|
| 2025.10.31 | ₩119,088 | ₩120,106 | ₩117,439 | ₩119,463 | +0.32% | 23.3만 |
|---|
| 2025.10.30 | ₩122,357 | ₩124,407 | ₩119,677 | ₩119,811 | -2.08% | 21.6만 |
|---|
| 2025.10.29 | ₩127,597 | ₩128,763 | ₩122,411 | ₩122,880 | -3.70% | 20.5만 |
|---|
| 2025.10.28 | ₩127,007 | ₩128,803 | ₩124,756 | ₩128,521 | +1.19% | 25.6만 |
|---|
| 2025.10.27 | ₩129,567 | ₩129,942 | ₩127,664 | ₩128,615 | -0.73% | 21.3만 |
|---|
| 2025.10.24 | ₩131,818 | ₩132,823 | ₩128,602 | ₩129,299 | -1.91% | 18.4만 |
|---|
| 2025.10.23 | ₩132,890 | ₩133,707 | ₩131,014 | ₩131,335 | -1.17% | 22만 |
|---|
| 2025.10.22 | ₩132,970 | ₩134,980 | ₩131,764 | ₩132,689 | -0.21% | 20.3만 |
|---|
| 2025.10.21 | ₩131,067 | ₩133,962 | ₩129,888 | ₩132,970 | +1.45% | 23만 |
|---|
| 2025.10.20 | ₩132,247 | ₩132,742 | ₩129,888 | ₩132,434 | +0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩128,883 | ₩132,515 | ₩127,985 | ₩131,818 | +2.28% | 18.4만 |
|---|
| 2025.10.16 | ₩128,173 | ₩131,175 | ₩127,315 | ₩128,642 | +0.37% | 42.4만 |
|---|
| 2025.10.15 | ₩126,632 | ₩130,210 | ₩126,002 | ₩127,369 | +0.58% | 28.8만 |
|---|
| 2025.10.14 | ₩122,974 | ₩125,975 | ₩122,022 | ₩125,814 | +2.31% | 21.2만 |
|---|
| 2025.10.13 | ₩124,354 | ₩127,275 | ₩123,067 | ₩123,952 | -0.32% | 28.4만 |
|---|
| 2025.10.10 | ₩125,774 | ₩126,109 | ₩122,196 | ₩123,898 | -1.49% | 19.4만 |
|---|