시장 데이터를 불러오는 중
전체 종목
IP Strategy Holdings, Inc. - Common Stock 과거 주가
IP Strategy Holdings, Inc. - Common Stock · IPST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IP Strategy Holdings, Inc. - Common Stock · IPST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,060 | ₩4,395 | ₩3,850 | ₩4,033 | -0.66% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩4,878 | ₩4,918 | ₩3,832 | ₩4,127 | -15.38% | 77.6만 |
| 2026.09.21–2026.09.25 | ₩3,685 | ₩6,432 | ₩3,363 | ₩4,971 | +34.91% | 481.7만 |
| 2026.09.14–2026.09.18 | ₩4,703 | ₩4,880 | ₩3,484 | ₩3,698 | -21.37% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩5,146 | ₩5,481 | ₩4,784 | ₩4,958 | -3.65% | 10.9만 |
| 2026.08.31–2026.09.04 | ₩5,481 | ₩6,285 | ₩4,918 | ₩4,992 | -8.92% | 45.9만 |
| 2026.08.24–2026.08.28 | ₩12,033 | ₩13,320 | ₩5,434 | ₩5,561 | -53.79% | 170.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,613 |
| ₩33,956 |
| ₩8,670 |
| ₩12,931 |
| +21.84% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩2,734 | ₩3,229 | ₩2,559 | ₩2,948 | +7.84% | 97.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,975 | ₩3,122 | ₩2,064 | ₩2,827 | -4.95% | 30.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,203 | ₩3,250 | ₩2,814 | ₩2,894 | -9.62% | 3.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,417 | ₩3,417 | ₩3,055 | ₩3,270 | -4.31% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,216 | ₩3,752 | ₩3,082 | ₩3,377 | +5.00% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,270 | ₩3,471 | ₩3,035 | ₩3,283 | +0.41% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,243 | ₩3,672 | ₩2,814 | ₩3,323 | +2.48% | 9.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,529 | ₩4,549 | ₩2,881 | ₩3,390 | -25.15% | 59.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,998 | ₩5,293 | ₩4,449 | ₩4,596 | -8.04% | 9.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,690 | ₩5,186 | ₩4,288 | ₩4,931 | +5.14% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,419 | ₩6,660 | ₩4,502 | ₩4,770 | -25.68% | 19.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,271 | ₩7,223 | ₩4,583 | ₩6,459 | +2.99% | 71.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,569 | ₩13,400 | ₩5,762 | ₩5,936 | -52.77% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,142 | ₩14,311 | ₩6,378 | ₩12,985 | +81.80% | 94.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,370 | ₩9,380 | ₩6,995 | ₩7,049 | -4.36% | 40.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,665 | ₩8,429 | ₩5,695 | ₩7,370 | -3.85% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,693 | ₩10,720 | ₩6,566 | ₩7,678 | -28.20% | 25만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,060 | ₩19,269 | ₩9,112 | ₩10,479 | -13.11% | 55만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,941 | ₩12,811 | ₩6,432 | ₩12,275 | +76.83% | 882.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,397 | ₩8,040 | ₩6,325 | ₩6,539 | -11.59% | 4.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,720 | ₩12,275 | ₩6,888 | ₩7,397 | -31.00% | 6.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,427 | ₩15,544 | ₩9,648 | ₩9,943 | -25.95% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,750 | ₩22,512 | ₩10,854 | ₩13,615 | -18.72% | 53.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,956 | ₩20,154 | ₩14,713 | ₩17,099 | -4.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,422 | ₩20,422 | ₩14,740 | ₩18,331 | -10.24% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,492 | ₩25,112 | ₩17,152 | ₩20,690 | +11.88% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,800 | ₩27,872 | ₩15,276 | ₩17,420 | -35.00% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,356 | ₩31,624 | ₩23,316 | ₩25,487 | -18.72% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,201 | ₩42,881 | ₩27,604 | ₩31,624 | -21.33% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,025 | ₩49,045 | ₩37,789 | ₩39,397 | -12.50% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,201 | ₩48,214 | ₩33,769 | ₩45,561 | +13.33% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,365 | ₩52,234 | ₩30,016 | ₩39,933 | -13.87% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,993 | ₩53,065 | ₩35,109 | ₩45,561 | -12.37% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,825 | ₩76,622 | ₩49,849 | ₩53,601 | -25.37% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,410 | ₩166,564 | ₩70,083 | ₩72,495 | -55.36% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩160,534 | ₩179,965 | ₩150,618 | ₩169,379 | +5.51% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩167,503 | ₩177,097 | ₩152,226 | ₩160,266 | -4.32% | 4.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩233,163 | ₩238,524 | ₩138,022 | ₩167,770 | -28.05% | 7.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩379,494 | ₩379,494 | ₩228,071 | ₩229,411 | -39.55% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩269,880 | ₩404,150 | ₩221,907 | ₩382,174 | +41.61% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩257,284 | ₩335,005 | ₩202,879 | ₩260,232 | +1.15% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩337,685 | ₩412,726 | ₩273,364 | ₩313,029 | -7.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩348,405 | ₩364,485 | ₩307,133 | ₩336,613 | -3.38% | 2.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩339,293 | ₩384,854 | ₩306,061 | ₩341,437 | +0.63% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩388,606 | ₩402,006 | ₩331,789 | ₩354,837 | -8.69% | 2.3천 |
|---|