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 | ₩150,217 | ₩151,128 | ₩149,171 | ₩150,471 | +0.17% | 13.2만 |
| 2026.10.08 | ₩148,353 | ₩150,713 | ₩147,910 | ₩149,653 | +0.88% | 17.1만 |
| 2026.10.07 | ₩150,471 | ₩152,188 | ₩148,393 | ₩148,849 | -1.08% | 14.4만 |
| 2026.10.06 | ₩154,253 | ₩155,165 | ₩150,793 | ₩151,330 | -1.90% | 19.2만 |
| 2026.10.05 | ₩152,483 | ₩153,059 | ₩150,230 | ₩152,550 | +0.04% | 19.8만 |
| 2026.10.02 | ₩152,081 | ₩153,046 | ₩149,586 | ₩152,805 | +0.48% | 25.1만 |
| 2026.10.01 | ₩148,581 | ₩152,805 | ₩148,044 | ₩149,989 | +0.95% | 39.2만 |
| 2026.09.30 | ₩154,977 | ₩156,372 | ₩148,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,795 |
| -3.99% |
| 29만 |
| 2026.09.29 | ₩157,364 | ₩157,900 | ₩153,851 | ₩154,333 | -1.93% | 17.7만 |
|---|
| 2026.09.28 | ₩157,082 | ₩159,134 | ₩153,690 | ₩158,155 | +0.68% | 19.4만 |
|---|
| 2026.09.25 | ₩155,205 | ₩159,201 | ₩154,816 | ₩158,142 | +1.89% | 17.5만 |
|---|
| 2026.09.24 | ₩157,579 | ₩159,215 | ₩154,521 | ₩155,272 | -1.46% | 18.9만 |
|---|
| 2026.09.23 | ₩160,247 | ₩160,582 | ₩157,257 | ₩157,431 | -1.76% | 19.5만 |
|---|
| 2026.09.22 | ₩154,535 | ₩158,906 | ₩154,521 | ₩158,625 | +2.65% | 24.1만 |
|---|
| 2026.09.21 | ₩150,927 | ₩151,437 | ₩149,466 | ₩151,209 | +0.19% | 15.3만 |
|---|
| 2026.09.18 | ₩147,843 | ₩151,423 | ₩146,502 | ₩150,874 | +2.05% | 74.1만 |
|---|
| 2026.09.17 | ₩152,362 | ₩152,872 | ₩148,017 | ₩148,500 | -2.53% | 17.6만 |
|---|
| 2026.09.16 | ₩148,420 | ₩151,786 | ₩147,977 | ₩151,048 | +1.77% | 18.7만 |
|---|
| 2026.09.15 | ₩148,728 | ₩149,037 | ₩145,094 | ₩147,494 | -0.83% | 20.3만 |
|---|
| 2026.09.14 | ₩151,222 | ₩152,013 | ₩149,372 | ₩150,257 | -0.64% | 18.4만 |
|---|
| 2026.09.11 | ₩149,868 | ₩150,445 | ₩148,098 | ₩150,203 | +0.22% | 17.2만 |
|---|
| 2026.09.10 | ₩149,010 | ₩150,927 | ₩146,851 | ₩148,165 | -0.57% | 15.2만 |
|---|
| 2026.09.09 | ₩149,828 | ₩150,525 | ₩147,588 | ₩149,680 | -0.10% | 18.9만 |
|---|
| 2026.09.08 | ₩155,312 | ₩155,822 | ₩150,954 | ₩151,544 | -2.43% | 12.9만 |
|---|
| 2026.09.04 | ₩151,423 | ₩156,801 | ₩151,075 | ₩156,479 | +3.34% | 17.7만 |
|---|
| 2026.09.03 | ₩157,176 | ₩157,176 | ₩152,590 | ₩152,885 | -2.73% | 25.2만 |
|---|
| 2026.09.02 | ₩157,109 | ₩158,973 | ₩154,186 | ₩156,171 | -0.60% | 22.9만 |
|---|
| 2026.09.01 | ₩156,975 | ₩159,644 | ₩155,849 | ₩157,042 | +0.04% | 18.7만 |
|---|
| 2026.08.31 | ₩157,297 | ₩157,538 | ₩155,205 | ₩157,471 | +0.11% | 18.4만 |
|---|
| 2026.08.28 | ₩158,665 | ₩159,107 | ₩154,079 | ₩157,941 | -0.46% | 15.9만 |
|---|
| 2026.08.27 | ₩155,017 | ₩157,887 | ₩154,213 | ₩157,257 | +1.44% | 20만 |
|---|
| 2026.08.26 | ₩156,935 | ₩157,807 | ₩154,575 | ₩156,452 | -0.31% | 19.7만 |
|---|
| 2026.08.25 | ₩156,385 | ₩158,477 | ₩154,508 | ₩156,305 | -0.05% | 21.4만 |
|---|
| 2026.08.24 | ₩155,017 | ₩157,699 | ₩150,458 | ₩156,626 | +1.04% | 22.8만 |
|---|
| 2026.08.21 | ₩154,856 | ₩155,272 | ₩152,081 | ₩155,017 | +0.10% | 21.4만 |
|---|
| 2026.08.20 | ₩155,339 | ₩156,211 | ₩153,784 | ₩153,877 | -0.94% | 23.2만 |
|---|
| 2026.08.19 | ₩154,427 | ₩158,678 | ₩152,134 | ₩156,908 | +1.61% | 24.3만 |
|---|
| 2026.08.18 | ₩149,787 | ₩152,992 | ₩147,897 | ₩152,148 | +1.58% | 27.2만 |
|---|
| 2026.08.17 | ₩151,799 | ₩154,320 | ₩147,588 | ₩149,895 | -1.25% | 33.2만 |
|---|
| 2026.08.14 | ₩152,241 | ₩155,058 | ₩150,029 | ₩153,717 | +0.97% | 15.7만 |
|---|
| 2026.08.13 | ₩159,080 | ₩162,071 | ₩154,441 | ₩154,856 | -2.66% | 17.4만 |
|---|
| 2026.08.12 | ₩162,218 | ₩162,218 | ₩155,674 | ₩158,343 | -2.39% | 37.5만 |
|---|
| 2026.08.11 | ₩159,966 | ₩162,138 | ₩154,213 | ₩160,971 | +0.63% | 21.9만 |
|---|
| 2026.08.10 | ₩158,209 | ₩160,314 | ₩156,425 | ₩160,234 | +1.28% | 23.4만 |
|---|
| 2026.08.07 | ₩159,416 | ₩165,101 | ₩157,780 | ₩164,900 | +3.44% | 31.9만 |
|---|
| 2026.08.06 | ₩166,161 | ₩167,810 | ₩159,188 | ₩159,577 | -3.96% | 31.8만 |
|---|
| 2026.08.05 | ₩166,684 | ₩172,021 | ₩161,789 | ₩165,437 | -0.75% | 37.6만 |
|---|
| 2026.08.04 | ₩167,006 | ₩172,986 | ₩165,799 | ₩172,383 | +3.22% | 36.8만 |
|---|
| 2026.08.03 | ₩169,634 | ₩171,726 | ₩166,764 | ₩167,515 | -1.25% | 29.2만 |
|---|
| 2026.07.31 | ₩167,167 | ₩167,904 | ₩163,801 | ₩167,019 | -0.09% | 26.9만 |
|---|
| 2026.07.30 | ₩169,929 | ₩169,996 | ₩165,450 | ₩168,387 | -0.91% | 17.4만 |
|---|
| 2026.07.29 | ₩169,004 | ₩171,243 | ₩163,586 | ₩170,345 | +0.79% | 25.6만 |
|---|
| 2026.07.28 | ₩170,573 | ₩173,375 | ₩168,963 | ₩171,203 | +0.37% | 27.1만 |
|---|
| 2026.07.27 | ₩165,370 | ₩167,623 | ₩162,165 | ₩167,220 | +1.12% | 22.5만 |
|---|
| 2026.07.24 | ₩161,213 | ₩165,732 | ₩160,851 | ₩164,337 | +1.94% | 17.2만 |
|---|
| 2026.07.23 | ₩159,751 | ₩161,293 | ₩155,004 | ₩160,582 | +0.52% | 24.1만 |
|---|
| 2026.07.22 | ₩164,699 | ₩166,925 | ₩162,285 | ₩163,895 | -0.49% | 14.7만 |
|---|
| 2026.07.21 | ₩165,651 | ₩165,973 | ₩163,063 | ₩164,699 | -0.57% | 20.5만 |
|---|
| 2026.07.20 | ₩165,718 | ₩167,314 | ₩164,739 | ₩166,818 | +0.66% | 31.9만 |
|---|
| 2026.07.17 | ₩164,015 | ₩167,555 | ₩161,776 | ₩165,249 | +0.75% | 21.8만 |
|---|
| 2026.07.16 | ₩161,387 | ₩165,128 | ₩159,375 | ₩164,565 | +1.97% | 19.8만 |
|---|
| 2026.07.15 | ₩157,096 | ₩163,747 | ₩156,694 | ₩161,387 | +2.73% | 41.9만 |
|---|
| 2026.07.14 | ₩158,785 | ₩161,052 | ₩156,103 | ₩157,967 | -0.52% | 52.7만 |
|---|
| 2026.07.13 | ₩159,590 | ₩163,050 | ₩156,908 | ₩158,866 | -0.45% | 20.8만 |
|---|
| 2026.07.10 | ₩159,174 | ₩163,144 | ₩158,839 | ₩159,952 | +0.49% | 17.1만 |
|---|
| 2026.07.09 | ₩155,017 | ₩159,134 | ₩152,845 | ₩158,785 | +2.43% | 40.7만 |
|---|
| 2026.07.08 | ₩162,460 | ₩162,527 | ₩154,186 | ₩155,044 | -4.56% | 68.4만 |
|---|
| 2026.07.07 | ₩162,929 | ₩166,724 | ₩161,628 | ₩163,935 | +0.62% | 41.1만 |
|---|
| 2026.07.06 | ₩160,100 | ₩162,728 | ₩158,209 | ₩162,352 | +1.41% | 28.1만 |
|---|
| 2026.07.02 | ₩155,996 | ₩160,582 | ₩155,943 | ₩160,100 | +2.63% | 52.7만 |
|---|
| 2026.07.01 | ₩150,431 | ₩155,755 | ₩150,431 | ₩155,098 | +3.10% | 39.1만 |
|---|
| 2026.06.30 | ₩145,925 | ₩150,673 | ₩143,297 | ₩150,002 | +2.79% | 44.7만 |
|---|
| 2026.06.29 | ₩144,088 | ₩147,669 | ₩140,146 | ₩147,468 | +2.35% | 36.5만 |
|---|
| 2026.06.26 | ₩139,596 | ₩145,751 | ₩139,596 | ₩144,786 | +3.72% | 83.1만 |
|---|
| 2026.06.25 | ₩138,537 | ₩140,803 | ₩137,973 | ₩139,945 | +1.02% | 28.7만 |
|---|
| 2026.06.24 | ₩134,514 | ₩140,401 | ₩134,487 | ₩139,797 | +3.93% | 24.3만 |
|---|
| 2026.06.23 | ₩132,355 | ₩134,514 | ₩131,470 | ₩133,320 | +0.73% | 23.8만 |
|---|
| 2026.06.22 | ₩132,033 | ₩133,441 | ₩128,908 | ₩131,081 | -0.72% | 43.9만 |
|---|
| 2026.06.18 | ₩130,424 | ₩134,071 | ₩130,424 | ₩132,878 | +1.88% | 52.5만 |
|---|
| 2026.06.17 | ₩134,326 | ₩135,949 | ₩129,257 | ₩129,525 | -3.57% | 19.1만 |
|---|
| 2026.06.16 | ₩133,937 | ₩135,426 | ₩129,579 | ₩134,326 | +0.29% | 15.4만 |
|---|
| 2026.06.15 | ₩135,519 | ₩138,295 | ₩132,770 | ₩133,320 | -1.62% | 19.2만 |
|---|
| 2026.06.12 | ₩134,299 | ₩137,464 | ₩134,299 | ₩136,485 | +1.63% | 24만 |
|---|
| 2026.06.11 | ₩131,899 | ₩135,238 | ₩131,510 | ₩134,299 | +1.82% | 27.7만 |
|---|
| 2026.06.10 | ₩129,150 | ₩133,428 | ₩128,345 | ₩131,899 | +2.13% | 29.9만 |
|---|
| 2026.06.09 | ₩124,389 | ₩130,102 | ₩124,389 | ₩129,887 | +4.42% | 18.8만 |
|---|
| 2026.06.08 | ₩122,391 | ₩124,577 | ₩122,391 | ₩123,893 | +1.23% | 24만 |
|---|
| 2026.06.05 | ₩119,186 | ₩122,794 | ₩118,905 | ₩122,391 | +2.69% | 23.2만 |
|---|
| 2026.06.04 | ₩120,205 | ₩121,131 | ₩117,845 | ₩119,186 | -0.85% | 18.8만 |
|---|
| 2026.06.03 | ₩122,217 | ₩122,740 | ₩117,617 | ₩118,422 | -3.11% | 19.6만 |
|---|
| 2026.06.02 | ₩124,094 | ₩125,583 | ₩121,895 | ₩123,035 | -0.85% | 23.3만 |
|---|
| 2026.06.01 | ₩127,407 | ₩129,002 | ₩121,479 | ₩123,907 | -2.75% | 35.2만 |
|---|
| 2026.05.29 | ₩129,069 | ₩130,075 | ₩126,468 | ₩126,548 | -1.95% | 17.5만 |
|---|
| 2026.05.28 | ₩126,696 | ₩129,860 | ₩124,389 | ₩129,270 | +2.03% | 17.8만 |
|---|
| 2026.05.27 | ₩125,127 | ₩129,472 | ₩125,127 | ₩127,554 | +1.94% | 22.3만 |
|---|
| 2026.05.26 | ₩124,470 | ₩124,832 | ₩123,196 | ₩124,282 | -0.15% | 15.9만 |
|---|
| 2026.05.22 | ₩122,767 | ₩127,339 | ₩122,592 | ₩124,215 | +1.18% | 34.8만 |
|---|
| 2026.05.21 | ₩120,031 | ₩122,834 | ₩118,610 | ₩122,244 | +1.84% | 26.1만 |
|---|
| 2026.05.20 | ₩116,008 | ₩121,198 | ₩114,815 | ₩121,050 | +4.35% | 24.9만 |
|---|
| 2026.05.19 | ₩117,738 | ₩118,529 | ₩115,619 | ₩115,981 | -1.49% | 20.4만 |
|---|
| 2026.05.18 | ₩115,539 | ₩118,891 | ₩115,485 | ₩117,148 | +1.39% | 21.7만 |
|---|
| 2026.05.15 | ₩117,926 | ₩117,926 | ₩114,815 | ₩115,539 | -2.02% | 17.5만 |
|---|
| 2026.05.14 | ₩119,414 | ₩120,527 | ₩117,523 | ₩117,631 | -1.49% | 16.4만 |
|---|
| 2026.05.13 | ₩120,594 | ₩122,445 | ₩116,290 | ₩119,025 | -1.30% | 24.8만 |
|---|
| 2026.05.12 | ₩121,895 | ₩122,928 | ₩120,152 | ₩120,916 | -0.80% | 36.1만 |
|---|
| 2026.05.11 | ₩126,428 | ₩126,428 | ₩120,822 | ₩121,023 | -4.27% | 35.4만 |
|---|
| 2026.05.08 | ₩126,428 | ₩127,983 | ₩125,529 | ₩126,696 | +0.21% | 19.3만 |
|---|
| 2026.05.07 | ₩126,012 | ₩126,964 | ₩122,874 | ₩125,931 | -0.06% | 27.7만 |
|---|
| 2026.05.06 | ₩128,774 | ₩130,236 | ₩122,163 | ₩127,138 | -1.27% | 35.1만 |
|---|
| 2026.05.05 | ₩120,326 | ₩123,598 | ₩120,045 | ₩122,968 | +2.20% | 30.5만 |
|---|
| 2026.05.04 | ₩122,311 | ₩123,477 | ₩120,138 | ₩120,326 | -1.62% | 16.8만 |
|---|
| 2026.05.01 | ₩123,813 | ₩124,899 | ₩122,123 | ₩123,008 | -0.65% | 23.6만 |
|---|
| 2026.04.30 | ₩120,152 | ₩122,700 | ₩118,368 | ₩122,324 | +1.81% | 21.5만 |
|---|
| 2026.04.29 | ₩122,566 | ₩123,786 | ₩120,326 | ₩121,251 | -1.07% | 23.5만 |
|---|
| 2026.04.28 | ₩123,142 | ₩126,857 | ₩122,177 | ₩123,598 | +0.37% | 35.4만 |
|---|
| 2026.04.27 | ₩122,525 | ₩124,765 | ₩121,694 | ₩122,405 | -0.10% | 38.4만 |
|---|
| 2026.04.24 | ₩122,901 | ₩124,416 | ₩120,527 | ₩122,284 | -0.50% | 31.5만 |
|---|
| 2026.04.23 | ₩123,142 | ₩125,113 | ₩121,493 | ₩122,230 | -0.74% | 14.6만 |
|---|
| 2026.04.22 | ₩127,232 | ₩127,795 | ₩122,606 | ₩123,317 | -3.08% | 23.9만 |
|---|
| 2026.04.21 | ₩131,429 | ₩132,382 | ₩127,500 | ₩127,661 | -2.87% | 17.7만 |
|---|
| 2026.04.20 | ₩131,818 | ₩132,408 | ₩129,860 | ₩131,429 | -0.30% | 15.7만 |
|---|
| 2026.04.17 | ₩127,541 | ₩132,757 | ₩127,541 | ₩132,529 | +3.91% | 24.2만 |
|---|
| 2026.04.16 | ₩125,033 | ₩127,500 | ₩125,033 | ₩126,092 | +0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩128,734 | ₩128,949 | ₩125,368 | ₩125,931 | -2.18% | 15.6만 |
|---|
| 2026.04.14 | ₩128,157 | ₩129,981 | ₩128,157 | ₩128,895 | +0.58% | 15.1만 |
|---|
| 2026.04.13 | ₩124,617 | ₩128,064 | ₩123,491 | ₩128,050 | +2.75% | 24.9만 |
|---|
| 2026.04.10 | ₩122,941 | ₩124,993 | ₩122,056 | ₩124,711 | +1.44% | 21.1만 |
|---|
| 2026.04.09 | ₩120,246 | ₩123,625 | ₩118,704 | ₩122,941 | +2.24% | 21.8만 |
|---|
| 2026.04.08 | ₩126,052 | ₩126,387 | ₩121,131 | ₩121,426 | -3.67% | 38.6만 |
|---|
| 2026.04.07 | ₩121,305 | ₩121,868 | ₩119,481 | ₩121,144 | -0.13% | 44.8만 |
|---|
| 2026.04.06 | ₩120,769 | ₩122,217 | ₩117,819 | ₩121,587 | +0.68% | 38만 |
|---|
| 2026.04.02 | ₩122,820 | ₩123,799 | ₩119,468 | ₩121,506 | -1.07% | 43.6만 |
|---|
| 2026.04.01 | ₩121,855 | ₩125,140 | ₩121,761 | ₩124,094 | +1.84% | 26.4만 |
|---|
| 2026.03.31 | ₩121,868 | ₩122,029 | ₩118,663 | ₩121,815 | -0.04% | 30.4만 |
|---|
| 2026.03.30 | ₩121,949 | ₩123,062 | ₩120,822 | ₩121,278 | -0.55% | 23.3만 |
|---|
| 2026.03.27 | ₩122,029 | ₩124,228 | ₩118,020 | ₩121,399 | -0.52% | 36.5만 |
|---|
| 2026.03.26 | ₩121,439 | ₩123,692 | ₩121,439 | ₩122,673 | +1.02% | 21.7만 |
|---|
| 2026.03.25 | ₩121,131 | ₩123,022 | ₩120,500 | ₩122,378 | +1.03% | 24.2만 |
|---|
| 2026.03.24 | ₩120,527 | ₩122,351 | ₩119,924 | ₩120,863 | +0.28% | 20.7만 |
|---|
| 2026.03.23 | ₩122,901 | ₩124,711 | ₩121,225 | ₩121,613 | -1.05% | 26.2만 |
|---|
| 2026.03.20 | ₩120,393 | ₩121,908 | ₩119,428 | ₩120,635 | +0.20% | 99.4만 |
|---|
| 2026.03.19 | ₩117,403 | ₩121,211 | ₩117,108 | ₩120,433 | +2.58% | 20.7만 |
|---|
| 2026.03.18 | ₩119,884 | ₩124,765 | ₩118,060 | ₩118,140 | -1.45% | 25.4만 |
|---|
| 2026.03.17 | ₩123,236 | ₩126,039 | ₩120,688 | ₩120,970 | -1.84% | 20.4만 |
|---|
| 2026.03.16 | ₩123,115 | ₩124,617 | ₩122,016 | ₩122,297 | -0.66% | 22.3만 |
|---|
| 2026.03.13 | ₩123,022 | ₩129,016 | ₩121,037 | ₩122,686 | -0.27% | 25.6만 |
|---|
| 2026.03.12 | ₩124,550 | ₩124,550 | ₩119,441 | ₩121,788 | -2.22% | 18.9만 |
|---|
| 2026.03.11 | ₩125,797 | ₩126,884 | ₩123,665 | ₩125,918 | +0.10% | 18.3만 |
|---|
| 2026.03.10 | ₩124,269 | ₩127,380 | ₩124,255 | ₩126,079 | +1.46% | 21.2만 |
|---|
| 2026.03.09 | ₩124,993 | ₩125,435 | ₩121,171 | ₩124,912 | -0.06% | 23.3만 |
|---|
| 2026.03.06 | ₩128,385 | ₩128,385 | ₩125,315 | ₩126,830 | -1.21% | 20.5만 |
|---|
| 2026.03.05 | ₩125,891 | ₩129,740 | ₩125,194 | ₩128,573 | +2.13% | 36만 |
|---|
| 2026.03.04 | ₩128,064 | ₩129,016 | ₩121,372 | ₩126,186 | -1.47% | 41.8만 |
|---|
| 2026.03.03 | ₩130,759 | ₩131,309 | ₩125,878 | ₩128,064 | -2.06% | 30.3만 |
|---|
| 2026.03.02 | ₩132,945 | ₩133,602 | ₩130,424 | ₩132,998 | +0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩138,242 | ₩138,268 | ₩133,897 | ₩135,144 | -2.24% | 33.9만 |
|---|
| 2026.02.26 | ₩137,477 | ₩140,803 | ₩136,981 | ₩139,730 | +1.64% | 25.9만 |
|---|
| 2026.02.25 | ₩137,316 | ₩137,316 | ₩129,405 | ₩136,257 | -0.77% | 52만 |
|---|
| 2026.02.24 | ₩136,284 | ₩139,113 | ₩135,238 | ₩138,081 | +1.32% | 21.3만 |
|---|
| 2026.02.23 | ₩137,906 | ₩138,161 | ₩132,677 | ₩136,378 | -1.11% | 29만 |
|---|
| 2026.02.20 | ₩135,680 | ₩139,194 | ₩134,246 | ₩138,671 | +2.20% | 17.9만 |
|---|
| 2026.02.19 | ₩135,734 | ₩139,194 | ₩135,023 | ₩135,640 | -0.07% | 36.7만 |
|---|
| 2026.02.18 | ₩135,546 | ₩136,874 | ₩133,414 | ₩135,613 | +0.05% | 21.2만 |
|---|
| 2026.02.17 | ₩137,813 | ₩137,839 | ₩134,420 | ₩135,104 | -1.97% | 15.5만 |
|---|
| 2026.02.13 | ₩135,050 | ₩138,550 | ₩134,326 | ₩137,102 | +1.52% | 15.3만 |
|---|
| 2026.02.12 | ₩135,345 | ₩137,316 | ₩134,299 | ₩134,581 | -0.56% | 28.2만 |
|---|
| 2026.02.11 | ₩135,305 | ₩135,546 | ₩132,985 | ₩135,345 | +0.03% | 12만 |
|---|
| 2026.02.10 | ₩134,232 | ₩138,201 | ₩132,824 | ₩134,903 | +0.50% | 22.3만 |
|---|
| 2026.02.09 | ₩137,129 | ₩137,692 | ₩131,926 | ₩134,165 | -2.16% | 27.9만 |
|---|
| 2026.02.06 | ₩135,439 | ₩138,979 | ₩135,439 | ₩137,276 | +1.36% | 37.6만 |
|---|
| 2026.02.05 | ₩134,648 | ₩136,860 | ₩133,428 | ₩135,385 | +0.55% | 27.5만 |
|---|
| 2026.02.04 | ₩132,127 | ₩136,203 | ₩132,006 | ₩134,433 | +1.75% | 14.8만 |
|---|
| 2026.02.03 | ₩130,531 | ₩133,253 | ₩129,646 | ₩131,255 | +0.55% | 27.2만 |
|---|
| 2026.02.02 | ₩130,987 | ₩133,280 | ₩130,062 | ₩131,604 | +0.47% | 15만 |
|---|
| 2026.01.30 | ₩128,157 | ₩131,228 | ₩128,157 | ₩130,839 | +2.09% | 19.9만 |
|---|
| 2026.01.29 | ₩127,916 | ₩131,309 | ₩125,234 | ₩128,131 | +0.17% | 26.7만 |
|---|
| 2026.01.28 | ₩131,067 | ₩131,067 | ₩127,138 | ₩127,715 | -2.56% | 12.5만 |
|---|
| 2026.01.27 | ₩131,188 | ₩131,832 | ₩129,472 | ₩129,713 | -1.12% | 20.4만 |
|---|
| 2026.01.26 | ₩132,167 | ₩132,301 | ₩128,989 | ₩131,805 | -0.27% | 21.9만 |
|---|
| 2026.01.23 | ₩130,772 | ₩133,159 | ₩130,182 | ₩132,435 | +1.27% | 14.2만 |
|---|
| 2026.01.22 | ₩129,847 | ₩134,272 | ₩127,514 | ₩131,269 | +1.09% | 30.9만 |
|---|
| 2026.01.21 | ₩122,726 | ₩124,215 | ₩121,868 | ₩124,014 | +1.05% | 21.4만 |
|---|
| 2026.01.20 | ₩119,119 | ₩122,499 | ₩118,985 | ₩122,431 | +2.78% | 17.6만 |
|---|
| 2026.01.16 | ₩120,702 | ₩123,370 | ₩118,972 | ₩120,594 | -0.09% | 19.6만 |
|---|
| 2026.01.15 | ₩121,278 | ₩122,445 | ₩118,435 | ₩121,251 | -0.02% | 21.1만 |
|---|
| 2026.01.14 | ₩117,979 | ₩121,935 | ₩117,523 | ₩121,748 | +3.19% | 21.4만 |
|---|
| 2026.01.13 | ₩119,736 | ₩120,621 | ₩117,537 | ₩117,725 | -1.68% | 23.5만 |
|---|
| 2026.01.12 | ₩118,328 | ₩120,393 | ₩116,263 | ₩119,750 | +1.20% | 28.8만 |
|---|
| 2026.01.09 | ₩118,395 | ₩120,702 | ₩116,571 | ₩118,516 | +0.10% | 20.9만 |
|---|
| 2026.01.08 | ₩113,755 | ₩118,878 | ₩113,755 | ₩118,274 | +3.97% | 14.2만 |
|---|
| 2026.01.07 | ₩117,859 | ₩117,912 | ₩113,956 | ₩114,734 | -2.65% | 20.5만 |
|---|
| 2026.01.06 | ₩114,989 | ₩118,516 | ₩114,989 | ₩117,859 | +2.50% | 28.6만 |
|---|
| 2026.01.05 | ₩114,050 | ₩117,859 | ₩114,050 | ₩114,855 | +0.71% | 37.4만 |
|---|
| 2026.01.02 | ₩114,091 | ₩115,539 | ₩112,776 | ₩114,573 | +0.42% | 38.4만 |
|---|
| 2025.12.31 | ₩113,098 | ₩114,587 | ₩113,098 | ₩113,755 | +0.58% | 32.4만 |
|---|
| 2025.12.30 | ₩113,380 | ₩114,466 | ₩112,857 | ₩113,501 | +0.11% | 20.9만 |
|---|
| 2025.12.29 | ₩114,640 | ₩115,566 | ₩113,366 | ₩113,541 | -0.96% | 29.5만 |
|---|
| 2025.12.26 | ₩113,822 | ₩115,458 | ₩113,702 | ₩114,855 | +0.91% | 18.7만 |
|---|
| 2025.12.24 | ₩112,656 | ₩115,177 | ₩112,656 | ₩114,345 | +1.50% | 13만 |
|---|
| 2025.12.23 | ₩112,978 | ₩114,681 | ₩111,261 | ₩112,991 | +0.01% | 20.5만 |
|---|
| 2025.12.22 | ₩112,414 | ₩114,131 | ₩111,958 | ₩112,897 | +0.43% | 55.7만 |
|---|
| 2025.12.19 | ₩111,704 | ₩112,884 | ₩109,866 | ₩112,870 | +1.04% | 66.2만 |
|---|
| 2025.12.18 | ₩114,278 | ₩115,016 | ₩111,435 | ₩112,307 | -1.72% | 23.8만 |
|---|
| 2025.12.17 | ₩112,039 | ₩115,820 | ₩112,039 | ₩114,158 | +1.89% | 26.7만 |
|---|
| 2025.12.16 | ₩112,213 | ₩115,472 | ₩111,288 | ₩112,039 | -0.16% | 44.9만 |
|---|
| 2025.12.15 | ₩112,133 | ₩113,246 | ₩110,389 | ₩111,543 | -0.53% | 28.9만 |
|---|
| 2025.12.12 | ₩111,771 | ₩113,259 | ₩110,886 | ₩112,911 | +1.02% | 25.4만 |
|---|
| 2025.12.11 | ₩110,953 | ₩113,340 | ₩110,752 | ₩111,047 | +0.08% | 23.2만 |
|---|
| 2025.12.10 | ₩109,880 | ₩112,548 | ₩109,290 | ₩111,087 | +1.10% | 50.9만 |
|---|
| 2025.12.09 | ₩109,491 | ₩112,093 | ₩108,740 | ₩109,692 | +0.18% | 24.7만 |
|---|
| 2025.12.08 | ₩111,114 | ₩111,368 | ₩108,686 | ₩108,995 | -1.91% | 33.4만 |
|---|
| 2025.12.05 | ₩109,612 | ₩112,119 | ₩109,169 | ₩110,966 | +1.24% | 21.1만 |
|---|
| 2025.12.04 | ₩110,698 | ₩111,435 | ₩109,424 | ₩110,135 | -0.51% | 16.6만 |
|---|
| 2025.12.03 | ₩108,284 | ₩110,470 | ₩108,284 | ₩110,014 | +1.60% | 33.7만 |
|---|
| 2025.12.02 | ₩109,652 | ₩110,054 | ₩106,608 | ₩108,284 | -1.25% | 30만 |
|---|
| 2025.12.01 | ₩108,177 | ₩110,094 | ₩107,386 | ₩108,391 | +0.20% | 25.9만 |
|---|
| 2025.11.28 | ₩108,432 | ₩109,250 | ₩107,962 | ₩108,981 | +0.51% | 14.8만 |
|---|
| 2025.11.26 | ₩107,412 | ₩109,464 | ₩107,372 | ₩108,512 | +1.02% | 34.8만 |
|---|
| 2025.11.25 | ₩107,788 | ₩110,443 | ₩106,957 | ₩107,694 | -0.09% | 37.2만 |
|---|
| 2025.11.24 | ₩108,619 | ₩109,048 | ₩106,434 | ₩106,702 | -1.77% | 34.2만 |
|---|
| 2025.11.21 | ₩110,470 | ₩112,616 | ₩107,158 | ₩108,096 | -2.15% | 44.6만 |
|---|
| 2025.11.20 | ₩108,539 | ₩110,215 | ₩105,294 | ₩108,633 | +0.09% | 42.7만 |
|---|
| 2025.11.19 | ₩111,730 | ₩112,750 | ₩103,537 | ₩107,640 | -3.66% | 56.3만 |
|---|
| 2025.11.18 | ₩112,642 | ₩115,928 | ₩111,476 | ₩115,069 | +2.15% | 33.5만 |
|---|
| 2025.11.17 | ₩117,068 | ₩117,255 | ₩112,079 | ₩112,401 | -3.99% | 27.9만 |
|---|
| 2025.11.14 | ₩117,282 | ₩118,932 | ₩115,445 | ₩117,242 | -0.03% | 21.3만 |
|---|
| 2025.11.13 | ₩118,677 | ₩120,849 | ₩116,866 | ₩117,309 | -1.15% | 14.8만 |
|---|
| 2025.11.12 | ₩117,684 | ₩119,615 | ₩116,799 | ₩118,757 | +0.91% | 18만 |
|---|
| 2025.11.11 | ₩117,765 | ₩118,382 | ₩116,209 | ₩117,564 | -0.17% | 24.5만 |
|---|
| 2025.11.10 | ₩117,336 | ₩119,240 | ₩115,552 | ₩116,719 | -0.53% | 30.2만 |
|---|
| 2025.11.07 | ₩117,510 | ₩118,382 | ₩115,995 | ₩117,175 | -0.29% | 20.2만 |
|---|
| 2025.11.06 | ₩120,795 | ₩123,786 | ₩116,451 | ₩117,658 | -2.60% | 20.7만 |
|---|
| 2025.11.05 | ₩119,642 | ₩123,638 | ₩119,253 | ₩122,364 | +2.28% | 22.6만 |
|---|
| 2025.11.04 | ₩121,050 | ₩121,707 | ₩119,119 | ₩120,125 | -0.76% | 24.3만 |
|---|
| 2025.11.03 | ₩119,320 | ₩121,882 | ₩117,296 | ₩121,466 | +1.80% | 34.6만 |
|---|
| 2025.10.31 | ₩119,173 | ₩120,192 | ₩117,523 | ₩119,548 | +0.32% | 23.3만 |
|---|
| 2025.10.30 | ₩122,445 | ₩124,497 | ₩119,763 | ₩119,897 | -2.08% | 21.6만 |
|---|
| 2025.10.29 | ₩127,688 | ₩128,855 | ₩122,499 | ₩122,968 | -3.70% | 20.5만 |
|---|
| 2025.10.28 | ₩127,098 | ₩128,895 | ₩124,845 | ₩128,613 | +1.19% | 25.6만 |
|---|
| 2025.10.27 | ₩129,659 | ₩130,035 | ₩127,755 | ₩128,707 | -0.73% | 21.3만 |
|---|
| 2025.10.24 | ₩131,912 | ₩132,918 | ₩128,694 | ₩129,391 | -1.91% | 18.4만 |
|---|
| 2025.10.23 | ₩132,985 | ₩133,803 | ₩131,108 | ₩131,429 | -1.17% | 22만 |
|---|
| 2025.10.22 | ₩133,065 | ₩135,077 | ₩131,859 | ₩132,784 | -0.21% | 20.3만 |
|---|
| 2025.10.21 | ₩131,161 | ₩134,058 | ₩129,981 | ₩133,065 | +1.45% | 23만 |
|---|
| 2025.10.20 | ₩132,341 | ₩132,837 | ₩129,981 | ₩132,529 | +0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩128,975 | ₩132,610 | ₩128,077 | ₩131,912 | +2.28% | 18.4만 |
|---|
| 2025.10.16 | ₩128,265 | ₩131,269 | ₩127,407 | ₩128,734 | +0.37% | 42.4만 |
|---|
| 2025.10.15 | ₩126,723 | ₩130,303 | ₩126,092 | ₩127,460 | +0.58% | 28.8만 |
|---|
| 2025.10.14 | ₩123,062 | ₩126,066 | ₩122,110 | ₩125,905 | +2.31% | 21.2만 |
|---|
| 2025.10.13 | ₩124,443 | ₩127,366 | ₩123,156 | ₩124,041 | -0.32% | 28.4만 |
|---|
| 2025.10.10 | ₩125,864 | ₩126,200 | ₩122,284 | ₩123,987 | -1.49% | 19.4만 |
|---|