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 | ₩112,616 | ₩113,836 | ₩102,773 | ₩104,959 | -6.80% | 193.9만 |
| 2026.09.28–2026.10.02 | ₩103,993 | ₩115,887 | ₩101,338 | ₩112,709 | +8.38% | 229.9만 |
| 2026.09.21–2026.09.25 | ₩105,213 | ₩107,077 | ₩99,983 | ₩104,757 | -0.43% | 191.9만 |
| 2026.09.14–2026.09.18 | ₩102,142 | ₩107,520 | ₩99,916 | ₩102,652 | +0.50% | 241.9만 |
| 2026.09.08–2026.09.11 | ₩106,219 | ₩109,719 | ₩104,328 | ₩107,265 | +0.98% | 141.5만 |
| 2026.08.31–2026.09.04 | ₩102,505 | ₩105,549 | ₩97,851 | ₩104,596 | +2.04% | 241만 |
| 2026.08.24–2026.08.28 | ₩96,913 | ₩107,734 | ₩93,077 | ₩102,625 | +5.89% | 383.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,981 |
| ₩119,481 |
| ₩97,221 |
| ₩98,240 |
| -15.30% |
| 361.9만 |
| 2026.08.10–2026.08.14 | ₩122,874 | ₩124,014 | ₩111,663 | ₩115,043 | -6.37% | 199.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,093 | ₩134,031 | ₩111,301 | ₩120,997 | +7.94% | 276.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩124,778 | ₩124,778 | ₩106,863 | ₩114,064 | -8.59% | 199.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩140,803 | ₩141,970 | ₩121,533 | ₩122,968 | -12.67% | 172.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩141,406 | ₩146,609 | ₩130,276 | ₩139,904 | -1.06% | 159.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩143,874 | ₩147,240 | ₩126,937 | ₩144,464 | +0.41% | 194.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩143,579 | ₩160,716 | ₩133,495 | ₩141,165 | -1.68% | 175.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩160,784 | ₩160,918 | ₩140,468 | ₩143,740 | -10.60% | 196.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩158,879 | ₩163,237 | ₩151,182 | ₩158,249 | -0.40% | 175.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,607 | ₩155,513 | ₩134,862 | ₩153,743 | +3.46% | 175.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩152,979 | ₩181,032 | ₩142,493 | ₩143,981 | -5.88% | 422.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,929 | ₩163,063 | ₩150,807 | ₩153,569 | -5.74% | 179.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩139,489 | ₩166,282 | ₩136,163 | ₩159,577 | +14.40% | 316.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩140,119 | ₩146,167 | ₩131,429 | ₩137,799 | -1.66% | 206.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩166,577 | ₩170,237 | ₩115,324 | ₩140,119 | -15.88% | 633.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩168,360 | ₩168,360 | ₩147,655 | ₩164,766 | -2.13% | 214.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,113 | ₩174,341 | ₩161,159 | ₩167,019 | -0.06% | 243.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩170,264 | ₩173,188 | ₩157,860 | ₩167,649 | -1.54% | 199.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,261 | ₩171,847 | ₩145,483 | ₩170,734 | +11.40% | 180.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩157,672 | ₩159,402 | ₩142,493 | ₩152,791 | -3.10% | 111만 |
|---|
| 2026.03.23–2026.03.27 | ₩158,008 | ₩175,937 | ₩153,261 | ₩155,151 | -1.81% | 191.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,343 | ₩165,557 | ₩150,190 | ₩154,695 | +2.22% | 227.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,100 | ₩165,142 | ₩141,929 | ₩148,782 | -7.07% | 311.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,958 | ₩182,762 | ₩161,360 | ₩161,856 | -7.49% | 254.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,693 | ₩190,446 | ₩165,879 | ₩176,433 | -0.71% | 302.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,160 | ₩201,281 | ₩166,872 | ₩179,182 | -10.93% | 313.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩146,247 | ₩208,952 | ₩145,188 | ₩206,390 | +41.12% | 573.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,177 | ₩147,508 | ₩122,016 | ₩146,985 | +20.31% | 358.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,794 | ₩127,286 | ₩115,083 | ₩123,920 | +7.02% | 235.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩106,755 | ₩118,516 | ₩105,468 | ₩115,914 | +8.58% | 157.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,035 | ₩109,880 | ₩101,244 | ₩109,625 | +7.44% | 146.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,257 | ₩107,319 | ₩99,380 | ₩102,102 | +0.83% | 174.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,024 | ₩101,418 | ₩95,719 | ₩100,359 | +0.34% | 117.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,491 | ₩102,853 | ₩99,085 | ₩100,815 | -1.64% | 92만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,824 | ₩105,803 | ₩99,796 | ₩101,727 | -2.96% | 217.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,658 | ₩115,056 | ₩103,349 | ₩103,416 | -6.54% | 130.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,347 | ₩112,642 | ₩105,347 | ₩109,853 | +4.28% | 99.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,949 | ₩107,117 | ₩100,359 | ₩106,796 | +5.79% | 99.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,018 | ₩106,809 | ₩96,510 | ₩100,520 | -5.19% | 133.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩120,313 | ₩120,956 | ₩106,206 | ₩106,863 | -11.18% | 122.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩113,889 | ₩123,652 | ₩107,815 | ₩117,926 | +3.54% | 179만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,987 | ₩118,435 | ₩109,639 | ₩114,144 | -2.43% | 104.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,922 | ₩119,200 | ₩113,340 | ₩116,156 | +1.07% | 87.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩111,328 | ₩117,202 | ₩107,654 | ₩113,729 | +2.16% | 89.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,625 | ₩120,688 | ₩107,412 | ₩108,190 | -7.23% | 30만 |
|---|