시장 데이터를 불러오는 중
전체 종목
IPG 포토닉스 과거 주가
IPG Photonics Corporation - Common Stock · IPGP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IPG Photonics Corporation - Common Stock · IPGP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,535 | ₩113,754 | ₩102,699 | ₩104,883 | -6.80% | 193.9만 |
| 2026.09.28–2026.10.02 | ₩103,919 | ₩115,805 | ₩101,265 | ₩112,629 | +8.38% | 229.9만 |
| 2026.09.21–2026.09.25 | ₩105,138 | ₩107,001 | ₩99,912 | ₩104,682 | -0.43% | 191.9만 |
| 2026.09.14–2026.09.18 | ₩102,069 | ₩107,443 | ₩99,845 | ₩102,579 | +0.50% | 241.9만 |
| 2026.09.08–2026.09.11 | ₩106,143 | ₩109,640 | ₩104,254 | ₩107,188 | +0.98% | 141.5만 |
| 2026.08.31–2026.09.04 | ₩102,431 | ₩105,473 | ₩97,781 | ₩104,522 | +2.04% | 241만 |
| 2026.08.24–2026.08.28 | ₩96,843 | ₩107,657 | ₩93,011 | ₩102,552 | +5.89% | 383.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,898 |
| ₩119,396 |
| ₩97,151 |
| ₩98,170 |
| -15.30% |
| 361.9만 |
| 2026.08.10–2026.08.14 | ₩122,786 | ₩123,925 | ₩111,583 | ₩114,960 | -6.37% | 199.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,012 | ₩133,935 | ₩111,222 | ₩120,910 | +7.94% | 276.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩124,689 | ₩124,689 | ₩106,786 | ₩113,982 | -8.59% | 199.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩140,702 | ₩141,868 | ₩121,446 | ₩122,880 | -12.67% | 172.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,305 | ₩146,504 | ₩130,183 | ₩139,804 | -1.06% | 159.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩143,771 | ₩147,134 | ₩126,846 | ₩144,360 | +0.41% | 194.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,476 | ₩160,601 | ₩133,399 | ₩141,064 | -1.68% | 175.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩160,668 | ₩160,802 | ₩140,367 | ₩143,637 | -10.60% | 196.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩158,766 | ₩163,121 | ₩151,074 | ₩158,136 | -0.40% | 175.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,501 | ₩155,402 | ₩134,766 | ₩153,633 | +3.46% | 175.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩152,869 | ₩180,903 | ₩142,391 | ₩143,878 | -5.88% | 422.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,812 | ₩162,946 | ₩150,699 | ₩153,459 | -5.74% | 179.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩139,389 | ₩166,162 | ₩136,066 | ₩159,462 | +14.40% | 316.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,019 | ₩146,062 | ₩131,335 | ₩137,700 | -1.66% | 206.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,457 | ₩170,116 | ₩115,242 | ₩140,019 | -15.88% | 633.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,240 | ₩168,240 | ₩147,550 | ₩164,648 | -2.13% | 214.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩166,993 | ₩174,216 | ₩161,044 | ₩166,899 | -0.06% | 243.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩170,142 | ₩173,064 | ₩157,747 | ₩167,529 | -1.54% | 199.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,151 | ₩171,724 | ₩145,379 | ₩170,611 | +11.40% | 180.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,560 | ₩159,288 | ₩142,391 | ₩152,682 | -3.10% | 111만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,895 | ₩175,811 | ₩153,151 | ₩155,040 | -1.81% | 191.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,235 | ₩165,439 | ₩150,082 | ₩154,585 | +2.22% | 227.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,985 | ₩165,023 | ₩141,828 | ₩148,675 | -7.07% | 311.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,832 | ₩182,631 | ₩161,245 | ₩161,740 | -7.49% | 254.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,566 | ₩190,310 | ₩165,760 | ₩176,306 | -0.71% | 302.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,016 | ₩201,137 | ₩166,752 | ₩179,053 | -10.93% | 313.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩146,143 | ₩208,802 | ₩145,084 | ₩206,242 | +41.12% | 573.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,089 | ₩147,402 | ₩121,928 | ₩146,880 | +20.31% | 358.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,711 | ₩127,195 | ₩115,001 | ₩123,831 | +7.02% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩106,679 | ₩118,431 | ₩105,393 | ₩115,831 | +8.58% | 157.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,962 | ₩109,801 | ₩101,172 | ₩109,547 | +7.44% | 146.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,185 | ₩107,242 | ₩99,309 | ₩102,029 | +0.83% | 174.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,952 | ₩101,346 | ₩95,651 | ₩100,287 | +0.34% | 117.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,418 | ₩102,780 | ₩99,014 | ₩100,743 | -1.64% | 92만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,749 | ₩105,728 | ₩99,724 | ₩101,654 | -2.96% | 217.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,578 | ₩114,974 | ₩103,275 | ₩103,342 | -6.54% | 130.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,272 | ₩112,562 | ₩105,272 | ₩109,774 | +4.28% | 99.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,877 | ₩107,041 | ₩100,287 | ₩106,719 | +5.79% | 99.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,942 | ₩106,733 | ₩96,441 | ₩100,448 | -5.19% | 133.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,227 | ₩120,870 | ₩106,130 | ₩106,786 | -11.18% | 122.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩113,808 | ₩123,563 | ₩107,738 | ₩117,841 | +3.54% | 179만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,903 | ₩118,351 | ₩109,560 | ₩114,063 | -2.43% | 104.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,840 | ₩119,114 | ₩113,258 | ₩116,073 | +1.07% | 87.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩111,248 | ₩117,118 | ₩107,577 | ₩113,647 | +2.16% | 89.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,542 | ₩120,602 | ₩107,336 | ₩108,113 | -7.23% | 30만 |
|---|