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 | ₩152,496 | ₩155,179 | ₩147,923 | ₩150,485 | -1.32% | 83.6만 |
| 2026.09.28–2026.10.02 | ₩157,096 | ₩159,148 | ₩148,057 | ₩152,818 | -2.72% | 130.5만 |
| 2026.09.21–2026.09.25 | ₩150,941 | ₩160,597 | ₩149,479 | ₩158,156 | +4.78% | 95.3만 |
| 2026.09.14–2026.09.18 | ₩151,236 | ₩152,885 | ₩145,107 | ₩150,887 | -0.23% | 149.1만 |
| 2026.09.08–2026.09.11 | ₩155,326 | ₩155,836 | ₩146,864 | ₩150,217 | -3.29% | 64.2만 |
| 2026.08.31–2026.09.04 | ₩157,311 | ₩159,658 | ₩151,088 | ₩156,493 | -0.52% | 102.8만 |
| 2026.08.24–2026.08.28 | ₩155,031 | ₩159,122 | ₩150,471 | ₩157,955 | +1.89% | 99.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,692 |
| ₩147,601 |
| ₩155,031 |
| +2.12% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩158,223 | ₩162,233 | ₩150,042 | ₩153,730 | -2.84% | 115.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩169,649 | ₩173,002 | ₩157,794 | ₩164,915 | -2.79% | 167.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩165,384 | ₩173,391 | ₩162,179 | ₩167,034 | +1.00% | 119.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩165,733 | ₩167,329 | ₩155,018 | ₩164,352 | -0.83% | 108.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩159,604 | ₩167,570 | ₩156,117 | ₩165,264 | +3.55% | 157만 |
|---|
| 2026.07.06–2026.07.10 | ₩160,114 | ₩166,739 | ₩152,859 | ₩159,966 | -0.09% | 195.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩144,101 | ₩160,597 | ₩140,158 | ₩160,114 | +11.11% | 173만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,045 | ₩145,764 | ₩128,920 | ₩144,799 | +9.66% | 203.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,532 | ₩138,308 | ₩129,269 | ₩132,890 | -1.95% | 106.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩122,402 | ₩137,476 | ₩122,402 | ₩136,497 | +11.52% | 124.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,418 | ₩129,014 | ₩117,628 | ₩122,402 | -3.94% | 120.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,481 | ₩130,087 | ₩123,207 | ₩126,560 | +1.67% | 73.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,549 | ₩127,351 | ₩114,825 | ₩124,226 | +7.51% | 127.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,439 | ₩126,439 | ₩114,825 | ₩115,549 | -8.61% | 130.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,322 | ₩130,248 | ₩120,055 | ₩126,707 | +3.59% | 129.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩122,536 | ₩126,868 | ₩118,379 | ₩123,019 | +0.39% | 142.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩131,830 | ₩132,420 | ₩120,538 | ₩122,295 | -7.23% | 103.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,628 | ₩132,769 | ₩123,502 | ₩132,541 | +6.35% | 99.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,779 | ₩126,399 | ₩117,829 | ₩124,722 | +3.26% | 164.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩121,960 | ₩125,151 | ₩118,674 | ₩121,517 | -0.36% | 123.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,912 | ₩124,722 | ₩118,030 | ₩121,410 | -1.22% | 129.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,126 | ₩126,050 | ₩117,118 | ₩120,645 | -2.02% | 188.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩125,004 | ₩129,027 | ₩119,452 | ₩122,697 | -1.85% | 107.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,957 | ₩133,614 | ₩121,383 | ₩126,841 | -4.60% | 156.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,919 | ₩140,816 | ₩129,416 | ₩135,156 | -2.00% | 162만 |
|---|
| 2026.02.17–2026.02.20 | ₩137,825 | ₩139,206 | ₩133,426 | ₩138,683 | +0.62% | 91.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩137,141 | ₩138,562 | ₩131,937 | ₩137,114 | -0.02% | 105.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩130,999 | ₩138,992 | ₩129,658 | ₩137,288 | +4.80% | 122만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,179 | ₩132,313 | ₩125,245 | ₩130,851 | -1.00% | 101.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,130 | ₩134,284 | ₩118,996 | ₩132,447 | +11.18% | 84만 |
|---|
| 2026.01.12–2026.01.16 | ₩118,339 | ₩123,381 | ₩116,273 | ₩120,605 | +1.92% | 114.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩114,061 | ₩120,712 | ₩113,766 | ₩118,526 | +3.92% | 121.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩114,651 | ₩115,576 | ₩112,787 | ₩114,584 | -0.06% | 121.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,424 | ₩115,469 | ₩111,271 | ₩114,865 | +2.17% | 108만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,143 | ₩115,831 | ₩109,876 | ₩112,880 | +0.66% | 190.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,124 | ₩113,350 | ₩108,696 | ₩112,921 | +1.62% | 157.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,187 | ₩112,129 | ₩106,617 | ₩110,976 | +2.58% | 127.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,629 | ₩110,453 | ₩106,443 | ₩108,991 | +0.33% | 120.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩117,078 | ₩117,266 | ₩103,546 | ₩108,106 | -7.66% | 204.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,346 | ₩120,860 | ₩115,455 | ₩117,252 | -0.08% | 108.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,331 | ₩123,797 | ₩116,005 | ₩117,185 | -1.80% | 122.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,671 | ₩130,046 | ₩117,534 | ₩119,559 | -7.80% | 112.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,353 | ₩135,089 | ₩128,705 | ₩129,403 | -2.23% | 109.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,454 | ₩132,621 | ₩122,121 | ₩131,924 | +6.00% | 139.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,876 | ₩126,211 | ₩122,295 | ₩123,998 | -1.49% | 19.4만 |
|---|