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 | ₩150,215 | ₩151,127 | ₩149,169 | ₩150,470 | +0.17% | 13.2만 |
| 2026.10.08 | ₩148,352 | ₩150,712 | ₩147,909 | ₩149,652 | +0.88% | 17.1만 |
| 2026.10.07 | ₩150,470 | ₩152,187 | ₩148,392 | ₩148,848 | -1.08% | 14.4만 |
| 2026.10.06 | ₩154,252 | ₩155,164 | ₩150,792 | ₩151,328 | -1.90% | 19.2만 |
| 2026.10.05 | ₩152,482 | ₩153,058 | ₩150,229 | ₩152,549 | +0.04% | 19.8만 |
| 2026.10.02 | ₩152,079 | ₩153,045 | ₩149,585 | ₩152,804 | +0.48% | 25.1만 |
| 2026.10.01 | ₩148,579 | ₩152,804 | ₩148,043 | ₩149,987 | +0.95% | 39.2만 |
| 2026.09.30 | ₩154,976 | ₩156,371 | ₩148,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,794 |
| -3.99% |
| 29만 |
| 2026.09.29 | ₩157,363 | ₩157,899 | ₩153,849 | ₩154,332 | -1.93% | 17.7만 |
|---|
| 2026.09.28 | ₩157,081 | ₩159,133 | ₩153,689 | ₩158,154 | +0.68% | 19.4만 |
|---|
| 2026.09.25 | ₩155,204 | ₩159,200 | ₩154,815 | ₩158,141 | +1.89% | 17.5만 |
|---|
| 2026.09.24 | ₩157,577 | ₩159,213 | ₩154,520 | ₩155,271 | -1.46% | 18.9만 |
|---|
| 2026.09.23 | ₩160,246 | ₩160,581 | ₩157,256 | ₩157,430 | -1.76% | 19.5만 |
|---|
| 2026.09.22 | ₩154,533 | ₩158,905 | ₩154,520 | ₩158,623 | +2.65% | 24.1만 |
|---|
| 2026.09.21 | ₩150,926 | ₩151,436 | ₩149,465 | ₩151,208 | +0.19% | 15.3만 |
|---|
| 2026.09.18 | ₩147,842 | ₩151,422 | ₩146,501 | ₩150,873 | +2.05% | 74.1만 |
|---|
| 2026.09.17 | ₩152,361 | ₩152,871 | ₩148,016 | ₩148,499 | -2.53% | 17.6만 |
|---|
| 2026.09.16 | ₩148,419 | ₩151,784 | ₩147,976 | ₩151,047 | +1.77% | 18.7만 |
|---|
| 2026.09.15 | ₩148,727 | ₩149,035 | ₩145,093 | ₩147,493 | -0.83% | 20.3만 |
|---|
| 2026.09.14 | ₩151,221 | ₩152,012 | ₩149,371 | ₩150,256 | -0.64% | 18.4만 |
|---|
| 2026.09.11 | ₩149,867 | ₩150,443 | ₩148,097 | ₩150,202 | +0.22% | 17.2만 |
|---|
| 2026.09.10 | ₩149,009 | ₩150,926 | ₩146,850 | ₩148,164 | -0.57% | 15.2만 |
|---|
| 2026.09.09 | ₩149,827 | ₩150,524 | ₩147,587 | ₩149,679 | -0.10% | 18.9만 |
|---|
| 2026.09.08 | ₩155,311 | ₩155,821 | ₩150,953 | ₩151,543 | -2.43% | 12.9만 |
|---|
| 2026.09.04 | ₩151,422 | ₩156,800 | ₩151,074 | ₩156,478 | +3.34% | 17.7만 |
|---|
| 2026.09.03 | ₩157,175 | ₩157,175 | ₩152,589 | ₩152,884 | -2.73% | 25.2만 |
|---|
| 2026.09.02 | ₩157,108 | ₩158,972 | ₩154,185 | ₩156,169 | -0.60% | 22.9만 |
|---|
| 2026.09.01 | ₩156,974 | ₩159,642 | ₩155,848 | ₩157,041 | +0.04% | 18.7만 |
|---|
| 2026.08.31 | ₩157,296 | ₩157,537 | ₩155,204 | ₩157,470 | +0.11% | 18.4만 |
|---|
| 2026.08.28 | ₩158,664 | ₩159,106 | ₩154,077 | ₩157,939 | -0.46% | 15.9만 |
|---|
| 2026.08.27 | ₩155,016 | ₩157,886 | ₩154,212 | ₩157,256 | +1.44% | 20만 |
|---|
| 2026.08.26 | ₩156,934 | ₩157,805 | ₩154,574 | ₩156,451 | -0.31% | 19.7만 |
|---|
| 2026.08.25 | ₩156,384 | ₩158,476 | ₩154,507 | ₩156,303 | -0.05% | 21.4만 |
|---|
| 2026.08.24 | ₩155,016 | ₩157,698 | ₩150,457 | ₩156,625 | +1.04% | 22.8만 |
|---|
| 2026.08.21 | ₩154,855 | ₩155,271 | ₩152,079 | ₩155,016 | +0.10% | 21.4만 |
|---|
| 2026.08.20 | ₩155,338 | ₩156,210 | ₩153,782 | ₩153,876 | -0.94% | 23.2만 |
|---|
| 2026.08.19 | ₩154,426 | ₩158,677 | ₩152,133 | ₩156,907 | +1.61% | 24.3만 |
|---|
| 2026.08.18 | ₩149,786 | ₩152,991 | ₩147,896 | ₩152,146 | +1.58% | 27.2만 |
|---|
| 2026.08.17 | ₩151,798 | ₩154,319 | ₩147,587 | ₩149,894 | -1.25% | 33.2만 |
|---|
| 2026.08.14 | ₩152,240 | ₩155,056 | ₩150,028 | ₩153,715 | +0.97% | 15.7만 |
|---|
| 2026.08.13 | ₩159,079 | ₩162,070 | ₩154,440 | ₩154,855 | -2.66% | 17.4만 |
|---|
| 2026.08.12 | ₩162,217 | ₩162,217 | ₩155,673 | ₩158,342 | -2.39% | 37.5만 |
|---|
| 2026.08.11 | ₩159,964 | ₩162,137 | ₩154,212 | ₩160,970 | +0.63% | 21.9만 |
|---|
| 2026.08.10 | ₩158,208 | ₩160,313 | ₩156,424 | ₩160,233 | +1.28% | 23.4만 |
|---|
| 2026.08.07 | ₩159,415 | ₩165,100 | ₩157,779 | ₩164,899 | +3.44% | 31.9만 |
|---|
| 2026.08.06 | ₩166,160 | ₩167,809 | ₩159,187 | ₩159,575 | -3.96% | 31.8만 |
|---|
| 2026.08.05 | ₩166,683 | ₩172,020 | ₩161,788 | ₩165,435 | -0.75% | 37.6만 |
|---|
| 2026.08.04 | ₩167,004 | ₩172,985 | ₩165,798 | ₩172,382 | +3.22% | 36.8만 |
|---|
| 2026.08.03 | ₩169,633 | ₩171,725 | ₩166,763 | ₩167,514 | -1.25% | 29.2만 |
|---|
| 2026.07.31 | ₩167,165 | ₩167,903 | ₩163,799 | ₩167,018 | -0.09% | 26.9만 |
|---|
| 2026.07.30 | ₩169,928 | ₩169,995 | ₩165,449 | ₩168,386 | -0.91% | 17.4만 |
|---|
| 2026.07.29 | ₩169,002 | ₩171,242 | ₩163,585 | ₩170,343 | +0.79% | 25.6만 |
|---|
| 2026.07.28 | ₩170,571 | ₩173,374 | ₩168,962 | ₩171,202 | +0.37% | 27.1만 |
|---|
| 2026.07.27 | ₩165,368 | ₩167,621 | ₩162,164 | ₩167,219 | +1.12% | 22.5만 |
|---|
| 2026.07.24 | ₩161,211 | ₩165,730 | ₩160,849 | ₩164,336 | +1.94% | 17.2만 |
|---|
| 2026.07.23 | ₩159,750 | ₩161,292 | ₩155,003 | ₩160,581 | +0.52% | 24.1만 |
|---|
| 2026.07.22 | ₩164,698 | ₩166,924 | ₩162,284 | ₩163,893 | -0.49% | 14.7만 |
|---|
| 2026.07.21 | ₩165,650 | ₩165,972 | ₩163,062 | ₩164,698 | -0.57% | 20.5만 |
|---|
| 2026.07.20 | ₩165,717 | ₩167,313 | ₩164,738 | ₩166,817 | +0.66% | 31.9만 |
|---|
| 2026.07.17 | ₩164,014 | ₩167,554 | ₩161,775 | ₩165,248 | +0.75% | 21.8만 |
|---|
| 2026.07.16 | ₩161,386 | ₩165,127 | ₩159,374 | ₩164,564 | +1.97% | 19.8만 |
|---|
| 2026.07.15 | ₩157,095 | ₩163,746 | ₩156,692 | ₩161,386 | +2.73% | 41.9만 |
|---|
| 2026.07.14 | ₩158,784 | ₩161,050 | ₩156,102 | ₩157,966 | -0.52% | 52.7만 |
|---|
| 2026.07.13 | ₩159,589 | ₩163,049 | ₩156,907 | ₩158,865 | -0.45% | 20.8만 |
|---|
| 2026.07.10 | ₩159,173 | ₩163,142 | ₩158,838 | ₩159,951 | +0.49% | 17.1만 |
|---|
| 2026.07.09 | ₩155,016 | ₩159,133 | ₩152,844 | ₩158,784 | +2.43% | 40.7만 |
|---|
| 2026.07.08 | ₩162,459 | ₩162,526 | ₩154,185 | ₩155,043 | -4.56% | 68.4만 |
|---|
| 2026.07.07 | ₩162,928 | ₩166,723 | ₩161,627 | ₩163,934 | +0.62% | 41.1만 |
|---|
| 2026.07.06 | ₩160,098 | ₩162,727 | ₩158,208 | ₩162,351 | +1.41% | 28.1만 |
|---|
| 2026.07.02 | ₩155,995 | ₩160,581 | ₩155,941 | ₩160,098 | +2.63% | 52.7만 |
|---|
| 2026.07.01 | ₩150,430 | ₩155,754 | ₩150,430 | ₩155,097 | +3.10% | 39.1만 |
|---|
| 2026.06.30 | ₩145,924 | ₩150,671 | ₩143,296 | ₩150,001 | +2.79% | 44.7만 |
|---|
| 2026.06.29 | ₩144,087 | ₩147,668 | ₩140,145 | ₩147,466 | +2.35% | 36.5만 |
|---|
| 2026.06.26 | ₩139,595 | ₩145,750 | ₩139,595 | ₩144,785 | +3.72% | 83.1만 |
|---|
| 2026.06.25 | ₩138,536 | ₩140,802 | ₩137,972 | ₩139,944 | +1.02% | 28.7만 |
|---|
| 2026.06.24 | ₩134,513 | ₩140,400 | ₩134,486 | ₩139,796 | +3.93% | 24.3만 |
|---|
| 2026.06.23 | ₩132,354 | ₩134,513 | ₩131,469 | ₩133,319 | +0.73% | 23.8만 |
|---|
| 2026.06.22 | ₩132,032 | ₩133,440 | ₩128,907 | ₩131,080 | -0.72% | 43.9만 |
|---|
| 2026.06.18 | ₩130,423 | ₩134,070 | ₩130,423 | ₩132,877 | +1.88% | 52.5만 |
|---|
| 2026.06.17 | ₩134,325 | ₩135,948 | ₩129,256 | ₩129,524 | -3.57% | 19.1만 |
|---|
| 2026.06.16 | ₩133,936 | ₩135,425 | ₩129,578 | ₩134,325 | +0.29% | 15.4만 |
|---|
| 2026.06.15 | ₩135,518 | ₩138,294 | ₩132,769 | ₩133,319 | -1.62% | 19.2만 |
|---|
| 2026.06.12 | ₩134,298 | ₩137,463 | ₩134,298 | ₩136,484 | +1.63% | 24만 |
|---|
| 2026.06.11 | ₩131,898 | ₩135,237 | ₩131,509 | ₩134,298 | +1.82% | 27.7만 |
|---|
| 2026.06.10 | ₩129,149 | ₩133,427 | ₩128,344 | ₩131,898 | +2.13% | 29.9만 |
|---|
| 2026.06.09 | ₩124,388 | ₩130,101 | ₩124,388 | ₩129,886 | +4.42% | 18.8만 |
|---|
| 2026.06.08 | ₩122,390 | ₩124,576 | ₩122,390 | ₩123,892 | +1.23% | 24만 |
|---|
| 2026.06.05 | ₩119,185 | ₩122,793 | ₩118,904 | ₩122,390 | +2.69% | 23.2만 |
|---|
| 2026.06.04 | ₩120,205 | ₩121,130 | ₩117,844 | ₩119,185 | -0.85% | 18.8만 |
|---|
| 2026.06.03 | ₩122,216 | ₩122,739 | ₩117,616 | ₩118,421 | -3.11% | 19.6만 |
|---|
| 2026.06.02 | ₩124,093 | ₩125,582 | ₩121,894 | ₩123,034 | -0.85% | 23.3만 |
|---|
| 2026.06.01 | ₩127,406 | ₩129,001 | ₩121,478 | ₩123,906 | -2.75% | 35.2만 |
|---|
| 2026.05.29 | ₩129,068 | ₩130,074 | ₩126,467 | ₩126,547 | -1.95% | 17.5만 |
|---|
| 2026.05.28 | ₩126,695 | ₩129,860 | ₩124,388 | ₩129,270 | +2.03% | 17.8만 |
|---|
| 2026.05.27 | ₩125,126 | ₩129,471 | ₩125,126 | ₩127,553 | +1.94% | 22.3만 |
|---|
| 2026.05.26 | ₩124,469 | ₩124,831 | ₩123,195 | ₩124,281 | -0.15% | 15.9만 |
|---|
| 2026.05.22 | ₩122,766 | ₩127,339 | ₩122,591 | ₩124,214 | +1.18% | 34.8만 |
|---|
| 2026.05.21 | ₩120,030 | ₩122,833 | ₩118,609 | ₩122,243 | +1.84% | 26.1만 |
|---|
| 2026.05.20 | ₩116,007 | ₩121,197 | ₩114,814 | ₩121,049 | +4.35% | 24.9만 |
|---|
| 2026.05.19 | ₩117,737 | ₩118,528 | ₩115,618 | ₩115,980 | -1.49% | 20.4만 |
|---|
| 2026.05.18 | ₩115,538 | ₩118,890 | ₩115,484 | ₩117,147 | +1.39% | 21.7만 |
|---|
| 2026.05.15 | ₩117,925 | ₩117,925 | ₩114,814 | ₩115,538 | -2.02% | 17.5만 |
|---|
| 2026.05.14 | ₩119,413 | ₩120,526 | ₩117,523 | ₩117,630 | -1.49% | 16.4만 |
|---|
| 2026.05.13 | ₩120,593 | ₩122,444 | ₩116,289 | ₩119,025 | -1.30% | 24.8만 |
|---|
| 2026.05.12 | ₩121,894 | ₩122,927 | ₩120,151 | ₩120,915 | -0.80% | 36.1만 |
|---|
| 2026.05.11 | ₩126,427 | ₩126,427 | ₩120,821 | ₩121,023 | -4.27% | 35.4만 |
|---|
| 2026.05.08 | ₩126,427 | ₩127,982 | ₩125,528 | ₩126,695 | +0.21% | 19.3만 |
|---|
| 2026.05.07 | ₩126,011 | ₩126,963 | ₩122,873 | ₩125,930 | -0.06% | 27.7만 |
|---|
| 2026.05.06 | ₩128,773 | ₩130,235 | ₩122,162 | ₩127,137 | -1.27% | 35.1만 |
|---|
| 2026.05.05 | ₩120,325 | ₩123,597 | ₩120,044 | ₩122,967 | +2.20% | 30.5만 |
|---|
| 2026.05.04 | ₩122,310 | ₩123,477 | ₩120,137 | ₩120,325 | -1.62% | 16.8만 |
|---|
| 2026.05.01 | ₩123,812 | ₩124,898 | ₩122,122 | ₩123,007 | -0.65% | 23.6만 |
|---|
| 2026.04.30 | ₩120,151 | ₩122,699 | ₩118,367 | ₩122,323 | +1.81% | 21.5만 |
|---|
| 2026.04.29 | ₩122,565 | ₩123,785 | ₩120,325 | ₩121,251 | -1.07% | 23.5만 |
|---|
| 2026.04.28 | ₩123,141 | ₩126,856 | ₩122,176 | ₩123,597 | +0.37% | 35.4만 |
|---|
| 2026.04.27 | ₩122,524 | ₩124,764 | ₩121,693 | ₩122,404 | -0.10% | 38.4만 |
|---|
| 2026.04.24 | ₩122,900 | ₩124,415 | ₩120,526 | ₩122,283 | -0.50% | 31.5만 |
|---|
| 2026.04.23 | ₩123,141 | ₩125,113 | ₩121,492 | ₩122,229 | -0.74% | 14.6만 |
|---|
| 2026.04.22 | ₩127,231 | ₩127,794 | ₩122,605 | ₩123,316 | -3.08% | 23.9만 |
|---|
| 2026.04.21 | ₩131,428 | ₩132,381 | ₩127,499 | ₩127,660 | -2.87% | 17.7만 |
|---|
| 2026.04.20 | ₩131,817 | ₩132,407 | ₩129,860 | ₩131,428 | -0.30% | 15.7만 |
|---|
| 2026.04.17 | ₩127,540 | ₩132,756 | ₩127,540 | ₩132,528 | +3.91% | 24.2만 |
|---|
| 2026.04.16 | ₩125,032 | ₩127,499 | ₩125,032 | ₩126,091 | +0.85% | 20.1만 |
|---|
| 2026.04.15 | ₩128,733 | ₩128,948 | ₩125,367 | ₩125,930 | -2.18% | 15.6만 |
|---|
| 2026.04.14 | ₩128,157 | ₩129,980 | ₩128,157 | ₩128,894 | +0.58% | 15.1만 |
|---|
| 2026.04.13 | ₩124,616 | ₩128,063 | ₩123,490 | ₩128,049 | +2.75% | 24.9만 |
|---|
| 2026.04.10 | ₩122,940 | ₩124,992 | ₩122,055 | ₩124,710 | +1.44% | 21.1만 |
|---|
| 2026.04.09 | ₩120,245 | ₩123,624 | ₩118,703 | ₩122,940 | +2.24% | 21.8만 |
|---|
| 2026.04.08 | ₩126,051 | ₩126,386 | ₩121,130 | ₩121,425 | -3.67% | 38.6만 |
|---|
| 2026.04.07 | ₩121,304 | ₩121,867 | ₩119,480 | ₩121,143 | -0.13% | 44.8만 |
|---|
| 2026.04.06 | ₩120,768 | ₩122,216 | ₩117,818 | ₩121,586 | +0.68% | 38만 |
|---|
| 2026.04.02 | ₩122,819 | ₩123,798 | ₩119,467 | ₩121,505 | -1.07% | 43.6만 |
|---|
| 2026.04.01 | ₩121,854 | ₩125,139 | ₩121,760 | ₩124,093 | +1.84% | 26.4만 |
|---|
| 2026.03.31 | ₩121,867 | ₩122,028 | ₩118,662 | ₩121,814 | -0.04% | 30.4만 |
|---|
| 2026.03.30 | ₩121,948 | ₩123,061 | ₩120,821 | ₩121,277 | -0.55% | 23.3만 |
|---|
| 2026.03.27 | ₩122,028 | ₩124,227 | ₩118,019 | ₩121,398 | -0.52% | 36.5만 |
|---|
| 2026.03.26 | ₩121,438 | ₩123,691 | ₩121,438 | ₩122,672 | +1.02% | 21.7만 |
|---|
| 2026.03.25 | ₩121,130 | ₩123,021 | ₩120,500 | ₩122,377 | +1.03% | 24.2만 |
|---|
| 2026.03.24 | ₩120,526 | ₩122,350 | ₩119,923 | ₩120,862 | +0.28% | 20.7만 |
|---|
| 2026.03.23 | ₩122,900 | ₩124,710 | ₩121,224 | ₩121,613 | -1.05% | 26.2만 |
|---|
| 2026.03.20 | ₩120,392 | ₩121,908 | ₩119,427 | ₩120,634 | +0.20% | 99.4만 |
|---|
| 2026.03.19 | ₩117,402 | ₩121,210 | ₩117,107 | ₩120,433 | +2.58% | 20.7만 |
|---|
| 2026.03.18 | ₩119,883 | ₩124,764 | ₩118,059 | ₩118,139 | -1.45% | 25.4만 |
|---|
| 2026.03.17 | ₩123,235 | ₩126,038 | ₩120,687 | ₩120,969 | -1.84% | 20.4만 |
|---|
| 2026.03.16 | ₩123,114 | ₩124,616 | ₩122,015 | ₩122,296 | -0.66% | 22.3만 |
|---|
| 2026.03.13 | ₩123,021 | ₩129,015 | ₩121,036 | ₩122,685 | -0.27% | 25.6만 |
|---|
| 2026.03.12 | ₩124,549 | ₩124,549 | ₩119,440 | ₩121,787 | -2.22% | 18.9만 |
|---|
| 2026.03.11 | ₩125,796 | ₩126,883 | ₩123,664 | ₩125,917 | +0.10% | 18.3만 |
|---|
| 2026.03.10 | ₩124,268 | ₩127,379 | ₩124,254 | ₩126,078 | +1.46% | 21.2만 |
|---|
| 2026.03.09 | ₩124,992 | ₩125,434 | ₩121,170 | ₩124,911 | -0.06% | 23.3만 |
|---|
| 2026.03.06 | ₩128,384 | ₩128,384 | ₩125,314 | ₩126,829 | -1.21% | 20.5만 |
|---|
| 2026.03.05 | ₩125,890 | ₩129,739 | ₩125,193 | ₩128,572 | +2.13% | 36만 |
|---|
| 2026.03.04 | ₩128,063 | ₩129,015 | ₩121,371 | ₩126,185 | -1.47% | 41.8만 |
|---|
| 2026.03.03 | ₩130,758 | ₩131,308 | ₩125,877 | ₩128,063 | -2.06% | 30.3만 |
|---|
| 2026.03.02 | ₩132,944 | ₩133,601 | ₩130,423 | ₩132,997 | +0.04% | 27.5만 |
|---|
| 2026.02.27 | ₩138,241 | ₩138,267 | ₩133,896 | ₩135,143 | -2.24% | 33.9만 |
|---|
| 2026.02.26 | ₩137,476 | ₩140,802 | ₩136,980 | ₩139,729 | +1.64% | 25.9만 |
|---|
| 2026.02.25 | ₩137,315 | ₩137,315 | ₩129,404 | ₩136,256 | -0.77% | 52만 |
|---|
| 2026.02.24 | ₩136,283 | ₩139,112 | ₩135,237 | ₩138,080 | +1.32% | 21.3만 |
|---|
| 2026.02.23 | ₩137,905 | ₩138,160 | ₩132,676 | ₩136,377 | -1.11% | 29만 |
|---|
| 2026.02.20 | ₩135,679 | ₩139,193 | ₩134,245 | ₩138,670 | +2.20% | 17.9만 |
|---|
| 2026.02.19 | ₩135,733 | ₩139,193 | ₩135,022 | ₩135,639 | -0.07% | 36.7만 |
|---|
| 2026.02.18 | ₩135,545 | ₩136,873 | ₩133,413 | ₩135,612 | +0.05% | 21.2만 |
|---|
| 2026.02.17 | ₩137,811 | ₩137,838 | ₩134,419 | ₩135,103 | -1.97% | 15.5만 |
|---|
| 2026.02.13 | ₩135,049 | ₩138,549 | ₩134,325 | ₩137,101 | +1.52% | 15.3만 |
|---|
| 2026.02.12 | ₩135,344 | ₩137,315 | ₩134,298 | ₩134,580 | -0.56% | 28.2만 |
|---|
| 2026.02.11 | ₩135,304 | ₩135,545 | ₩132,984 | ₩135,344 | +0.03% | 12만 |
|---|
| 2026.02.10 | ₩134,231 | ₩138,200 | ₩132,823 | ₩134,902 | +0.50% | 22.3만 |
|---|
| 2026.02.09 | ₩137,128 | ₩137,691 | ₩131,925 | ₩134,164 | -2.16% | 27.9만 |
|---|
| 2026.02.06 | ₩135,438 | ₩138,978 | ₩135,438 | ₩137,275 | +1.36% | 37.6만 |
|---|
| 2026.02.05 | ₩134,647 | ₩136,859 | ₩133,427 | ₩135,384 | +0.55% | 27.5만 |
|---|
| 2026.02.04 | ₩132,126 | ₩136,202 | ₩132,005 | ₩134,432 | +1.75% | 14.8만 |
|---|
| 2026.02.03 | ₩130,530 | ₩133,252 | ₩129,645 | ₩131,254 | +0.55% | 27.2만 |
|---|
| 2026.02.02 | ₩130,986 | ₩133,279 | ₩130,061 | ₩131,603 | +0.47% | 15만 |
|---|
| 2026.01.30 | ₩128,157 | ₩131,227 | ₩128,157 | ₩130,838 | +2.09% | 19.9만 |
|---|
| 2026.01.29 | ₩127,915 | ₩131,308 | ₩125,233 | ₩128,130 | +0.17% | 26.7만 |
|---|
| 2026.01.28 | ₩131,066 | ₩131,066 | ₩127,137 | ₩127,714 | -2.56% | 12.5만 |
|---|
| 2026.01.27 | ₩131,187 | ₩131,831 | ₩129,471 | ₩129,712 | -1.12% | 20.4만 |
|---|
| 2026.01.26 | ₩132,166 | ₩132,300 | ₩128,988 | ₩131,804 | -0.27% | 21.9만 |
|---|
| 2026.01.23 | ₩130,771 | ₩133,158 | ₩130,181 | ₩132,434 | +1.27% | 14.2만 |
|---|
| 2026.01.22 | ₩129,846 | ₩134,271 | ₩127,513 | ₩131,268 | +1.09% | 30.9만 |
|---|
| 2026.01.21 | ₩122,726 | ₩124,214 | ₩121,867 | ₩124,013 | +1.05% | 21.4만 |
|---|
| 2026.01.20 | ₩119,118 | ₩122,498 | ₩118,984 | ₩122,431 | +2.78% | 17.6만 |
|---|
| 2026.01.16 | ₩120,701 | ₩123,369 | ₩118,971 | ₩120,593 | -0.09% | 19.6만 |
|---|
| 2026.01.15 | ₩121,277 | ₩122,444 | ₩118,434 | ₩121,251 | -0.02% | 21.1만 |
|---|
| 2026.01.14 | ₩117,979 | ₩121,934 | ₩117,523 | ₩121,747 | +3.19% | 21.4만 |
|---|
| 2026.01.13 | ₩119,735 | ₩120,620 | ₩117,536 | ₩117,724 | -1.68% | 23.5만 |
|---|
| 2026.01.12 | ₩118,327 | ₩120,392 | ₩116,262 | ₩119,749 | +1.20% | 28.8만 |
|---|
| 2026.01.09 | ₩118,394 | ₩120,701 | ₩116,571 | ₩118,515 | +0.10% | 20.9만 |
|---|
| 2026.01.08 | ₩113,754 | ₩118,877 | ₩113,754 | ₩118,274 | +3.97% | 14.2만 |
|---|
| 2026.01.07 | ₩117,858 | ₩117,911 | ₩113,956 | ₩114,733 | -2.65% | 20.5만 |
|---|
| 2026.01.06 | ₩114,988 | ₩118,515 | ₩114,988 | ₩117,858 | +2.50% | 28.6만 |
|---|
| 2026.01.05 | ₩114,050 | ₩117,858 | ₩114,050 | ₩114,854 | +0.71% | 37.4만 |
|---|
| 2026.01.02 | ₩114,090 | ₩115,538 | ₩112,776 | ₩114,572 | +0.42% | 38.4만 |
|---|
| 2025.12.31 | ₩113,097 | ₩114,586 | ₩113,097 | ₩113,754 | +0.58% | 32.4만 |
|---|
| 2025.12.30 | ₩113,379 | ₩114,465 | ₩112,856 | ₩113,500 | +0.11% | 20.9만 |
|---|
| 2025.12.29 | ₩114,640 | ₩115,565 | ₩113,366 | ₩113,540 | -0.96% | 29.5만 |
|---|
| 2025.12.26 | ₩113,822 | ₩115,458 | ₩113,701 | ₩114,854 | +0.91% | 18.7만 |
|---|
| 2025.12.24 | ₩112,655 | ₩115,176 | ₩112,655 | ₩114,345 | +1.50% | 13만 |
|---|
| 2025.12.23 | ₩112,977 | ₩114,680 | ₩111,260 | ₩112,990 | +0.01% | 20.5만 |
|---|
| 2025.12.22 | ₩112,414 | ₩114,130 | ₩111,958 | ₩112,896 | +0.43% | 55.7만 |
|---|
| 2025.12.19 | ₩111,703 | ₩112,883 | ₩109,866 | ₩112,869 | +1.04% | 66.2만 |
|---|
| 2025.12.18 | ₩114,277 | ₩115,015 | ₩111,435 | ₩112,306 | -1.72% | 23.8만 |
|---|
| 2025.12.17 | ₩112,038 | ₩115,820 | ₩112,038 | ₩114,157 | +1.89% | 26.7만 |
|---|
| 2025.12.16 | ₩112,212 | ₩115,471 | ₩111,287 | ₩112,038 | -0.16% | 44.9만 |
|---|
| 2025.12.15 | ₩112,132 | ₩113,245 | ₩110,389 | ₩111,542 | -0.53% | 28.9만 |
|---|
| 2025.12.12 | ₩111,770 | ₩113,258 | ₩110,885 | ₩112,910 | +1.02% | 25.4만 |
|---|
| 2025.12.11 | ₩110,952 | ₩113,339 | ₩110,751 | ₩111,046 | +0.08% | 23.2만 |
|---|
| 2025.12.10 | ₩109,879 | ₩112,548 | ₩109,289 | ₩111,086 | +1.10% | 50.9만 |
|---|
| 2025.12.09 | ₩109,490 | ₩112,092 | ₩108,739 | ₩109,691 | +0.18% | 24.7만 |
|---|
| 2025.12.08 | ₩111,113 | ₩111,368 | ₩108,686 | ₩108,994 | -1.91% | 33.4만 |
|---|
| 2025.12.05 | ₩109,611 | ₩112,119 | ₩109,168 | ₩110,965 | +1.24% | 21.1만 |
|---|
| 2025.12.04 | ₩110,697 | ₩111,435 | ₩109,423 | ₩110,134 | -0.51% | 16.6만 |
|---|
| 2025.12.03 | ₩108,283 | ₩110,469 | ₩108,283 | ₩110,013 | +1.60% | 33.7만 |
|---|
| 2025.12.02 | ₩109,651 | ₩110,053 | ₩106,607 | ₩108,283 | -1.25% | 30만 |
|---|
| 2025.12.01 | ₩108,176 | ₩110,094 | ₩107,385 | ₩108,391 | +0.20% | 25.9만 |
|---|
| 2025.11.28 | ₩108,431 | ₩109,249 | ₩107,961 | ₩108,981 | +0.51% | 14.8만 |
|---|
| 2025.11.26 | ₩107,412 | ₩109,463 | ₩107,371 | ₩108,511 | +1.02% | 34.8만 |
|---|
| 2025.11.25 | ₩107,787 | ₩110,442 | ₩106,956 | ₩107,693 | -0.09% | 37.2만 |
|---|
| 2025.11.24 | ₩108,619 | ₩109,048 | ₩106,433 | ₩106,701 | -1.77% | 34.2만 |
|---|
| 2025.11.21 | ₩110,469 | ₩112,615 | ₩107,157 | ₩108,096 | -2.15% | 44.6만 |
|---|
| 2025.11.20 | ₩108,538 | ₩110,214 | ₩105,293 | ₩108,632 | +0.09% | 42.7만 |
|---|
| 2025.11.19 | ₩111,730 | ₩112,749 | ₩103,536 | ₩107,640 | -3.66% | 56.3만 |
|---|
| 2025.11.18 | ₩112,641 | ₩115,927 | ₩111,475 | ₩115,069 | +2.15% | 33.5만 |
|---|
| 2025.11.17 | ₩117,067 | ₩117,254 | ₩112,078 | ₩112,400 | -3.99% | 27.9만 |
|---|
| 2025.11.14 | ₩117,281 | ₩118,931 | ₩115,444 | ₩117,241 | -0.03% | 21.3만 |
|---|
| 2025.11.13 | ₩118,676 | ₩120,848 | ₩116,866 | ₩117,308 | -1.15% | 14.8만 |
|---|
| 2025.11.12 | ₩117,684 | ₩119,615 | ₩116,798 | ₩118,756 | +0.91% | 18만 |
|---|
| 2025.11.11 | ₩117,764 | ₩118,381 | ₩116,208 | ₩117,563 | -0.17% | 24.5만 |
|---|
| 2025.11.10 | ₩117,335 | ₩119,239 | ₩115,551 | ₩116,718 | -0.53% | 30.2만 |
|---|
| 2025.11.07 | ₩117,509 | ₩118,381 | ₩115,994 | ₩117,174 | -0.29% | 20.2만 |
|---|
| 2025.11.06 | ₩120,795 | ₩123,785 | ₩116,450 | ₩117,657 | -2.60% | 20.7만 |
|---|
| 2025.11.05 | ₩119,641 | ₩123,637 | ₩119,252 | ₩122,364 | +2.28% | 22.6만 |
|---|
| 2025.11.04 | ₩121,049 | ₩121,706 | ₩119,118 | ₩120,124 | -0.76% | 24.3만 |
|---|
| 2025.11.03 | ₩119,320 | ₩121,881 | ₩117,295 | ₩121,465 | +1.80% | 34.6만 |
|---|
| 2025.10.31 | ₩119,172 | ₩120,191 | ₩117,523 | ₩119,547 | +0.32% | 23.3만 |
|---|
| 2025.10.30 | ₩122,444 | ₩124,496 | ₩119,762 | ₩119,896 | -2.08% | 21.6만 |
|---|
| 2025.10.29 | ₩127,687 | ₩128,854 | ₩122,498 | ₩122,967 | -3.70% | 20.5만 |
|---|
| 2025.10.28 | ₩127,097 | ₩128,894 | ₩124,844 | ₩128,612 | +1.19% | 25.6만 |
|---|
| 2025.10.27 | ₩129,658 | ₩130,034 | ₩127,754 | ₩128,706 | -0.73% | 21.3만 |
|---|
| 2025.10.24 | ₩131,911 | ₩132,917 | ₩128,693 | ₩129,390 | -1.91% | 18.4만 |
|---|
| 2025.10.23 | ₩132,984 | ₩133,802 | ₩131,107 | ₩131,428 | -1.17% | 22만 |
|---|
| 2025.10.22 | ₩133,064 | ₩135,076 | ₩131,858 | ₩132,783 | -0.21% | 20.3만 |
|---|
| 2025.10.21 | ₩131,160 | ₩134,057 | ₩129,980 | ₩133,064 | +1.45% | 23만 |
|---|
| 2025.10.20 | ₩132,340 | ₩132,836 | ₩129,980 | ₩132,528 | +0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩128,974 | ₩132,609 | ₩128,076 | ₩131,911 | +2.28% | 18.4만 |
|---|
| 2025.10.16 | ₩128,264 | ₩131,268 | ₩127,406 | ₩128,733 | +0.37% | 42.4만 |
|---|
| 2025.10.15 | ₩126,722 | ₩130,302 | ₩126,091 | ₩127,459 | +0.58% | 28.8만 |
|---|
| 2025.10.14 | ₩123,061 | ₩126,065 | ₩122,109 | ₩125,904 | +2.31% | 21.2만 |
|---|
| 2025.10.13 | ₩124,442 | ₩127,365 | ₩123,155 | ₩124,040 | -0.32% | 28.4만 |
|---|
| 2025.10.10 | ₩125,863 | ₩126,199 | ₩122,283 | ₩123,986 | -1.49% | 19.4만 |
|---|