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 | ₩4,063 | ₩4,398 | ₩3,853 | ₩4,036 | -0.66% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩4,881 | ₩4,921 | ₩3,835 | ₩4,130 | -15.38% | 77.6만 |
| 2026.09.21–2026.09.25 | ₩3,688 | ₩6,437 | ₩3,366 | ₩4,975 | +34.91% | 481.7만 |
| 2026.09.14–2026.09.18 | ₩4,707 | ₩4,884 | ₩3,487 | ₩3,701 | -21.37% | 23.9만 |
| 2026.09.08–2026.09.11 | ₩5,149 | ₩5,485 | ₩4,787 | ₩4,962 | -3.65% | 10.9만 |
| 2026.08.31–2026.09.04 | ₩5,485 | ₩6,289 | ₩4,921 | ₩4,995 | -8.92% | 45.9만 |
| 2026.08.24–2026.08.28 | ₩12,042 | ₩13,329 | ₩5,438 | ₩5,565 | -53.79% | 170.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,621 |
| ₩33,980 |
| ₩8,676 |
| ₩12,940 |
| +21.84% |
| 1.5억 |
| 2026.08.10–2026.08.14 | ₩2,736 | ₩3,232 | ₩2,561 | ₩2,950 | +7.84% | 97.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,977 | ₩3,124 | ₩2,065 | ₩2,829 | -4.95% | 30.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,205 | ₩3,252 | ₩2,816 | ₩2,897 | -9.62% | 3.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,419 | ₩3,419 | ₩3,057 | ₩3,272 | -4.31% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,218 | ₩3,755 | ₩3,084 | ₩3,379 | +5.00% | 17.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,272 | ₩3,473 | ₩3,037 | ₩3,285 | +0.41% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,245 | ₩3,674 | ₩2,816 | ₩3,326 | +2.48% | 9.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,533 | ₩4,553 | ₩2,883 | ₩3,393 | -25.15% | 59.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,002 | ₩5,297 | ₩4,452 | ₩4,600 | -8.04% | 9.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,693 | ₩5,190 | ₩4,291 | ₩4,935 | +5.14% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,423 | ₩6,665 | ₩4,506 | ₩4,774 | -25.68% | 19.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,276 | ₩7,228 | ₩4,586 | ₩6,464 | +2.99% | 71.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,578 | ₩13,410 | ₩5,766 | ₩5,941 | -52.77% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,147 | ₩14,322 | ₩6,383 | ₩12,994 | +81.80% | 94.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,375 | ₩9,387 | ₩7,000 | ₩7,054 | -4.36% | 40.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,670 | ₩8,435 | ₩5,699 | ₩7,375 | -3.85% | 46.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,701 | ₩10,728 | ₩6,571 | ₩7,684 | -28.20% | 25만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,069 | ₩19,283 | ₩9,119 | ₩10,486 | -13.11% | 55만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,946 | ₩12,820 | ₩6,437 | ₩12,283 | +76.83% | 882.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,402 | ₩8,046 | ₩6,329 | ₩6,544 | -11.59% | 4.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,728 | ₩12,283 | ₩6,893 | ₩7,402 | -31.00% | 6.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,437 | ₩15,555 | ₩9,655 | ₩9,950 | -25.95% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,762 | ₩22,528 | ₩10,862 | ₩13,624 | -18.72% | 53.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,969 | ₩20,168 | ₩14,724 | ₩17,111 | -4.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,437 | ₩20,437 | ₩14,751 | ₩18,345 | -10.24% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,506 | ₩25,130 | ₩17,165 | ₩20,705 | +11.88% | 23.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,820 | ₩27,892 | ₩15,287 | ₩17,433 | -35.00% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,379 | ₩31,647 | ₩23,333 | ₩25,505 | -18.72% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,229 | ₩42,911 | ₩27,624 | ₩31,647 | -21.33% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,057 | ₩49,080 | ₩37,816 | ₩39,425 | -12.50% | 4.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,229 | ₩48,248 | ₩33,793 | ₩45,593 | +13.33% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,398 | ₩52,271 | ₩30,038 | ₩39,961 | -13.87% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,030 | ₩53,103 | ₩35,134 | ₩45,593 | -12.37% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,877 | ₩76,677 | ₩49,884 | ₩53,639 | -25.37% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,527 | ₩166,684 | ₩70,133 | ₩72,547 | -55.36% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩160,649 | ₩180,094 | ₩150,726 | ₩169,500 | +5.51% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩167,623 | ₩177,224 | ₩152,335 | ₩160,381 | -4.32% | 4.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩233,331 | ₩238,694 | ₩138,121 | ₩167,891 | -28.05% | 7.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩379,766 | ₩379,766 | ₩228,235 | ₩229,576 | -39.55% | 5.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩270,073 | ₩404,440 | ₩222,066 | ₩382,448 | +41.61% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩257,468 | ₩335,245 | ₩203,024 | ₩260,418 | +1.15% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩337,927 | ₩413,022 | ₩273,560 | ₩313,253 | -7.30% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩348,655 | ₩364,747 | ₩307,353 | ₩336,854 | -3.38% | 2.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩339,536 | ₩385,129 | ₩306,280 | ₩341,682 | +0.63% | 3.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩388,884 | ₩402,294 | ₩332,027 | ₩355,091 | -8.69% | 2.3천 |
|---|