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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩152,374 | ₩155,054 | ₩147,804 | ₩150,364 | -1.32% | 83.6만 |
| 2026.09.28–2026.10.02 | ₩156,970 | ₩159,020 | ₩147,938 | ₩152,695 | -2.72% | 130.5만 |
| 2026.09.21–2026.09.25 | ₩150,819 | ₩160,467 | ₩149,359 | ₩158,029 | +4.78% | 95.3만 |
| 2026.09.14–2026.09.18 | ₩151,114 | ₩152,762 | ₩144,990 | ₩150,766 | -0.23% | 149.1만 |
| 2026.09.08–2026.09.11 | ₩155,201 | ₩155,710 | ₩146,746 | ₩150,096 | -3.29% | 64.2만 |
| 2026.08.31–2026.09.04 | ₩157,184 | ₩159,529 | ₩150,967 | ₩156,367 | -0.52% | 102.8만 |
| 2026.08.24–2026.08.28 | ₩154,906 | ₩158,993 | ₩150,350 | ₩157,828 | +1.89% | 99.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,565 |
| ₩147,483 |
| ₩154,906 |
| +2.12% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩158,096 | ₩162,102 | ₩149,921 | ₩153,606 | -2.84% | 115.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,513 | ₩172,863 | ₩157,667 | ₩164,782 | -2.79% | 167.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩165,251 | ₩173,251 | ₩162,049 | ₩166,899 | +1.00% | 119.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩165,600 | ₩167,194 | ₩154,893 | ₩164,219 | -0.83% | 108.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,476 | ₩167,435 | ₩155,992 | ₩165,131 | +3.55% | 157만 |
|---|
| 2026.07.06–2026.07.10 | ₩159,985 | ₩166,605 | ₩152,735 | ₩159,838 | -0.09% | 195.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,985 | ₩160,467 | ₩140,045 | ₩159,985 | +11.11% | 173만 |
|---|
| 2026.06.22–2026.06.26 | ₩131,938 | ₩145,647 | ₩128,816 | ₩144,682 | +9.66% | 203.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,422 | ₩138,196 | ₩129,165 | ₩132,783 | -1.95% | 106.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩122,304 | ₩137,365 | ₩122,304 | ₩136,387 | +11.52% | 124.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,315 | ₩128,910 | ₩117,533 | ₩122,304 | -3.94% | 120.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,381 | ₩129,982 | ₩123,108 | ₩126,458 | +1.67% | 73.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,456 | ₩127,248 | ₩114,733 | ₩124,126 | +7.51% | 127.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,337 | ₩126,337 | ₩114,733 | ₩115,456 | -8.61% | 130.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,223 | ₩130,143 | ₩119,959 | ₩126,605 | +3.59% | 129.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩122,438 | ₩126,766 | ₩118,284 | ₩122,920 | +0.39% | 142.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,724 | ₩132,314 | ₩120,441 | ₩122,196 | -7.23% | 103.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,528 | ₩132,662 | ₩123,402 | ₩132,434 | +6.35% | 99.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,682 | ₩126,297 | ₩117,734 | ₩124,622 | +3.26% | 164.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,861 | ₩125,051 | ₩118,578 | ₩121,419 | -0.36% | 123.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,813 | ₩124,622 | ₩117,935 | ₩121,312 | -1.22% | 129.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,027 | ₩125,948 | ₩117,024 | ₩120,548 | -2.02% | 188.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩124,903 | ₩128,923 | ₩119,356 | ₩122,598 | -1.85% | 107.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,850 | ₩133,506 | ₩121,285 | ₩126,739 | -4.60% | 156.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,808 | ₩140,702 | ₩129,312 | ₩135,047 | -2.00% | 162만 |
|---|
| 2026.02.17–2026.02.20 | ₩137,714 | ₩139,094 | ₩133,319 | ₩138,571 | +0.62% | 91.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,030 | ₩138,451 | ₩131,831 | ₩137,004 | -0.02% | 105.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩130,893 | ₩138,880 | ₩129,553 | ₩137,178 | +4.80% | 122만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,072 | ₩132,206 | ₩125,144 | ₩130,746 | -1.00% | 101.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,034 | ₩134,176 | ₩118,900 | ₩132,340 | +11.18% | 84만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,243 | ₩123,282 | ₩116,180 | ₩120,508 | +1.92% | 114.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,969 | ₩120,615 | ₩113,674 | ₩118,431 | +3.92% | 121.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,558 | ₩115,483 | ₩112,696 | ₩114,491 | -0.06% | 121.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,334 | ₩115,376 | ₩111,181 | ₩114,773 | +2.17% | 108만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,052 | ₩115,738 | ₩109,788 | ₩112,789 | +0.66% | 190.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,034 | ₩113,258 | ₩108,609 | ₩112,830 | +1.62% | 157.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,099 | ₩112,039 | ₩106,532 | ₩110,887 | +2.58% | 127.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,542 | ₩110,364 | ₩106,357 | ₩108,903 | +0.33% | 120.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩116,984 | ₩117,171 | ₩103,463 | ₩108,019 | -7.66% | 204.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,252 | ₩120,763 | ₩115,362 | ₩117,158 | -0.08% | 108.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,235 | ₩123,697 | ₩115,912 | ₩117,091 | -1.80% | 122.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,567 | ₩129,942 | ₩117,439 | ₩119,463 | -7.80% | 112.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,247 | ₩134,980 | ₩128,602 | ₩129,299 | -2.23% | 109.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,354 | ₩132,515 | ₩122,022 | ₩131,818 | +6.00% | 139.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,774 | ₩126,109 | ₩122,196 | ₩123,898 | -1.49% | 19.4만 |
|---|