Inter Parfums

IPAR
🏛️ 영국 →
28.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 42.07 42.52 41.70 41.96 0.0M
2022-12-29 42.30 42.30 41.90 41.89 0.0M
2022-12-28 42.45 42.60 42.02 42.45 0.0M
2022-12-23 42.22 42.45 41.85 42.30 0.0M
2022-12-22 41.96 42.30 41.69 41.81 0.0M
2022-12-21 39.86 42.60 40.57 42.52 0.0M
2022-12-20 39.59 39.74 39.29 39.29 0.0M
2022-12-19 40.46 40.27 39.52 39.52 0.0M
2022-12-16 39.86 40.35 39.52 39.93 0.0M
2022-12-15 40.87 41.02 39.72 40.01 0.0M
2022-12-14 40.46 41.25 40.42 40.57 0.0M
2022-12-13 39.86 40.78 39.74 40.57 0.0M
2022-12-12 39.93 40.05 39.29 39.39 0.0M
2022-12-09 39.93 40.27 39.89 40.01 0.0M
2022-12-08 40.16 40.20 39.82 40.16 0.0M
2022-12-07 40.38 40.38 39.97 40.31 0.0M
2022-12-06 40.57 40.57 40.12 40.65 0.0M
2022-12-05 40.72 40.95 40.42 40.72 0.0M
2022-12-02 40.87 41.10 40.57 40.87 0.0M
2022-12-01 40.65 41.10 40.50 40.95 0.0M
2022-11-30 39.86 40.57 39.59 39.86 0.0M
2022-11-29 40.72 40.95 39.82 40.08 0.0M
2022-11-28 40.57 40.72 39.74 40.57 0.0M
2022-11-25 39.86 39.82 39.44 39.59 0.0M
2022-11-24 39.44 39.89 39.29 39.37 0.0M
2022-11-23 40.31 39.82 39.07 39.16 0.0M
2022-11-22 38.60 40.05 38.54 39.39 0.0M
2022-11-21 37.94 38.17 37.79 37.79 0.0M
2022-11-18 38.22 38.32 37.94 38.17 0.0M
2022-11-17 38.00 38.32 37.94 37.81 0.0M
2022-11-16 38.30 38.17 37.72 38.15 0.0M
2022-11-15 37.30 38.24 37.19 38.17 0.0M
2022-11-14 37.43 37.79 37.19 37.87 0.0M
2022-11-11 37.79 38.47 37.30 37.57 0.0M
2022-11-10 36.74 37.68 36.77 37.58 0.0M
2022-11-09 37.00 37.04 36.59 37.10 0.0M
2022-11-08 36.59 37.00 36.14 36.95 0.0M
2022-11-07 36.44 36.55 36.29 36.08 0.0M
2022-11-04 35.61 36.44 35.88 36.29 0.0M
2022-11-03 35.86 35.42 35.27 35.35 0.0M
2022-11-02 36.23 36.48 35.83 36.29 0.0M
2022-11-01 36.66 36.90 36.06 36.06 0.0M
2022-10-31 36.85 36.85 36.33 36.59 0.0M
2022-10-28 36.80 37.11 36.64 36.59 0.0M
2022-10-27 37.21 37.11 36.55 36.95 0.0M
2022-10-26 36.80 37.87 36.40 36.72 0.0M
2022-10-25 33.25 36.93 34.22 36.44 0.0M
2022-10-24 33.13 33.28 32.79 33.06 0.1M
2022-10-21 34.39 34.26 32.98 33.17 0.0M
2022-10-20 33.88 34.52 34.15 34.15 0.0M
2022-10-19 34.07 34.49 33.92 34.03 0.0M
2022-10-18 33.60 34.22 33.47 33.85 0.0M
2022-10-17 33.06 33.66 32.85 33.06 0.0M
2022-10-14 33.36 33.60 33.06 33.49 0.0M
2022-10-13 32.70 32.98 32.00 32.85 0.0M
2022-10-12 32.46 32.91 32.38 32.57 0.0M
2022-10-11 31.71 32.42 31.86 32.31 0.0M
2022-10-10 32.21 32.16 31.74 32.18 0.0M
2022-10-07 33.06 33.06 32.34 32.89 0.0M
2022-10-06 33.13 33.28 32.72 33.06 0.0M
2022-10-05 33.06 33.08 32.95 33.10 0.0M
2022-10-04 32.25 33.40 32.79 33.45 0.0M
2022-10-03 32.25 32.38 31.03 31.82 0.0M
2022-09-30 31.74 32.49 31.74 32.06 0.0M
2022-09-29 32.21 32.19 31.67 31.56 0.0M
2022-09-28 31.74 32.27 31.18 32.02 0.0M
2022-09-27 31.95 32.19 31.74 31.89 0.0M
2022-09-26 31.56 32.12 31.56 32.02 0.0M
2022-09-23 32.61 32.79 31.71 32.42 0.0M
2022-09-22 33.53 33.77 32.61 32.85 0.0M
2022-09-21 33.45 33.85 33.13 33.88 0.0M
2022-09-20 33.68 33.51 33.06 33.53 0.0M
2022-09-16 34.11 33.73 33.10 33.72 0.0M
2022-09-15 34.35 34.64 34.07 33.88 0.0M
2022-09-14 34.03 34.41 33.66 33.81 0.0M
2022-09-13 34.95 34.67 34.03 34.28 0.0M
2022-09-12 35.39 35.16 34.26 34.67 0.0M
2022-09-09 34.99 35.84 35.09 35.61 0.0M
2022-09-08 34.20 34.86 33.92 34.28 0.0M
2022-09-07 33.85 34.18 33.66 34.20 0.0M
2022-09-06 34.64 34.30 33.62 33.85 0.0M
2022-09-05 34.43 34.64 33.85 34.15 0.0M
2022-09-02 34.28 34.67 34.34 34.39 0.0M
2022-09-01 35.07 34.79 34.18 34.60 0.0M
2022-08-31 35.42 35.65 35.05 35.61 0.0M
2022-08-30 36.16 36.44 35.39 35.42 0.0M
2022-08-26 37.08 37.19 35.80 36.50 0.0M
2022-08-25 37.15 37.27 36.48 36.80 0.0M
2022-08-24 36.23 36.89 35.95 36.74 0.0M
2022-08-23 36.21 36.63 36.02 36.06 0.0M
2022-08-22 37.79 37.38 35.91 36.57 0.0M
2022-08-19 37.38 37.72 37.08 37.08 0.0M
2022-08-18 37.23 37.49 36.89 37.02 0.0M
2022-08-17 36.93 37.38 36.93 37.02 0.0M
2022-08-16 37.21 36.85 36.48 37.08 0.0M
2022-08-15 36.36 37.30 36.81 36.66 0.0M
2022-08-12 36.50 36.83 36.33 36.44 0.0M
2022-08-11 36.65 36.64 36.49 36.72 0.0M
2022-08-10 36.31 36.81 35.64 36.44 0.0M
2022-08-09 36.65 36.85 36.25 36.65 0.0M
2022-08-08 36.21 36.67 36.10 36.23 0.0M
2022-08-05 36.65 36.70 35.99 36.59 0.0M
2022-08-04 35.95 36.77 36.33 36.21 0.0M
2022-08-03 35.74 36.14 35.39 36.16 0.0M
2022-08-02 36.65 36.10 35.73 35.78 0.0M
2022-08-01 36.74 36.81 36.66 36.66 0.0M
2022-07-29 36.50 37.27 36.78 36.80 0.0M
2022-07-28 35.78 36.51 35.12 35.74 0.0M
2022-07-27 36.06 36.21 35.42 35.95 0.0M
2022-07-26 36.74 36.93 35.84 35.93 0.0M
2022-07-25 37.21 37.42 36.66 36.51 0.0M
2022-07-22 37.02 37.79 37.37 37.43 0.0M
2022-07-21 36.95 37.38 36.51 37.02 0.0M
2022-07-20 36.85 36.66 36.29 36.74 0.0M
2022-07-19 35.86 36.93 35.54 36.36 0.0M
2022-07-18 34.99 36.29 35.27 35.80 0.0M
2022-07-15 34.56 34.86 34.52 34.56 0.0M
2022-07-14 35.46 35.09 34.62 35.11 0.0M
2022-07-13 35.86 35.51 34.64 35.26 0.0M
2022-07-12 35.39 36.06 35.46 35.65 0.0M
2022-07-11 34.56 35.42 34.45 35.35 0.0M
2022-07-08 34.71 35.16 34.75 34.95 0.0M
2022-07-07 34.79 35.47 34.53 34.64 0.0M
2022-07-06 33.53 34.90 33.92 34.86 0.0M
2022-07-05 34.28 33.55 32.98 33.49 0.0M
2022-07-04 34.47 34.82 34.15 34.82 0.0M
2022-07-01 33.88 34.34 33.70 33.75 0.0M
2022-06-30 34.28 33.96 32.95 33.75 0.0M
2022-06-29 34.47 34.30 33.55 34.00 0.0M
2022-06-28 34.20 35.01 34.48 34.82 0.0M
2022-06-27 35.22 35.35 34.07 34.56 0.0M
2022-06-24 34.07 35.20 34.22 34.71 0.0M
2022-06-23 34.11 34.15 32.98 33.92 0.0M
2022-06-22 34.03 34.08 33.28 33.60 0.0M
2022-06-21 33.85 34.97 33.92 33.88 0.0M
2022-06-20 34.47 34.11 32.76 34.11 0.0M
2022-06-17 32.37 32.91 32.31 32.55 0.2M
2022-06-16 32.78 32.44 31.62 32.17 0.0M
2022-06-15 32.20 32.44 31.66 32.02 0.1M
2022-06-14 32.24 32.27 31.83 32.27 0.0M
2022-06-13 33.50 32.99 31.90 32.20 0.0M
2022-06-10 33.83 33.91 33.02 33.59 0.0M
2022-06-09 34.75 34.97 33.95 34.10 0.0M
2022-06-08 35.19 35.24 34.70 34.88 0.0M
2022-06-07 35.52 35.45 34.49 34.54 0.0M
2022-06-06 35.52 35.86 35.24 35.40 0.0M
2022-06-03 46.91 47.09 46.87 46.91 0.0M
2022-06-02 46.91 47.09 46.73 46.91 0.0M
2022-06-01 34.36 35.99 35.07 35.72 0.1M
2022-05-31 34.10 34.49 33.81 34.49 0.0M
2022-05-30 32.34 33.95 32.89 33.98 0.0M
2022-05-27 31.66 32.31 31.69 31.85 0.0M
2022-05-26 30.94 31.69 30.80 31.30 0.0M
2022-05-25 30.74 30.94 30.45 30.94 0.0M
2022-05-24 31.85 31.86 30.80 31.13 0.1M
2022-05-23 31.33 32.00 31.21 31.69 0.0M
2022-05-20 31.23 31.57 31.01 31.33 0.0M
2022-05-19 31.37 31.28 30.70 30.94 0.0M
2022-05-18 32.92 32.31 31.38 31.42 0.0M
2022-05-17 32.78 33.26 32.44 32.67 0.2M
2022-05-16 33.33 32.92 32.37 32.73 0.0M
2022-05-13 32.92 33.81 33.09 33.18 0.0M
2022-05-12 32.73 33.19 32.03 32.80 0.0M
2022-05-11 31.91 32.96 32.06 32.99 0.0M
2022-05-10 32.46 33.06 32.10 32.10 0.0M
2022-05-09 33.71 33.06 32.24 32.46 0.0M
2022-05-06 34.68 34.49 33.16 33.59 0.0M
2022-05-05 35.65 36.06 34.56 35.40 0.1M
2022-05-04 36.23 35.79 35.04 35.07 0.0M
2022-05-03 35.72 35.99 35.24 35.72 0.4M
2022-05-02 47.27 48.18 46.97 47.27 0.0M
2022-04-29 35.79 36.34 35.38 35.72 0.0M
2022-04-28 35.86 36.34 35.38 35.33 0.0M
2022-04-27 34.49 35.86 34.15 35.26 0.0M
2022-04-26 34.82 34.77 33.78 33.89 0.0M
2022-04-25 35.35 35.24 34.49 34.87 0.0M
2022-04-22 35.65 35.38 35.04 35.28 0.0M
2022-04-21 35.79 36.47 35.45 35.72 0.0M
2022-04-20 35.52 35.88 35.31 35.59 0.0M
2022-04-19 36.23 36.06 35.31 35.72 0.0M
2022-04-14 35.52 37.02 35.52 36.51 0.0M
2022-04-13 35.65 35.86 35.11 35.41 0.0M
2022-04-12 36.06 36.06 35.31 35.65 0.0M
2022-04-11 37.22 36.88 35.99 36.23 0.0M
2022-04-08 38.25 37.98 36.95 37.09 0.0M
2022-04-07 38.32 38.80 37.29 37.80 0.0M
2022-04-06 40.16 40.09 38.31 39.10 0.1M
2022-04-05 38.52 40.23 39.34 39.61 0.0M
2022-04-04 38.45 39.68 37.77 39.44 0.0M
2022-04-01 37.74 37.77 37.29 37.60 0.0M
2022-03-31 38.80 38.66 37.29 37.94 0.0M
2022-03-30 39.61 38.62 38.16 38.59 0.0M
2022-03-29 36.64 38.80 37.22 38.45 0.0M
2022-03-28 37.22 37.02 36.40 36.51 0.0M
2022-03-25 37.50 36.81 36.06 36.23 0.0M
2022-03-24 37.94 37.22 36.47 36.78 0.0M
2022-03-23 39.17 39.20 37.16 37.67 0.0M
2022-03-22 38.01 39.00 38.43 38.15 0.0M
2022-03-21 38.39 38.45 37.84 38.32 0.1M
2022-03-18 37.87 38.58 37.73 37.80 0.0M
2022-03-17 37.67 37.91 37.16 37.74 0.1M
2022-03-16 37.09 37.87 37.43 37.50 0.1M
2022-03-15 36.78 36.78 36.40 36.71 0.0M
2022-03-14 37.36 37.36 36.40 37.22 0.0M
2022-03-11 36.95 37.22 36.61 36.88 0.0M
2022-03-10 37.87 38.11 37.16 37.29 0.1M
2022-03-09 37.43 37.77 37.02 37.43 0.0M
2022-03-08 36.30 37.84 35.24 35.33 0.0M
2022-03-07 36.78 37.16 36.13 37.02 0.0M
2022-03-04 38.73 38.59 37.50 38.39 0.0M
2022-03-03 44.19 43.78 39.13 39.82 0.0M
2022-03-02 44.33 45.49 44.33 44.57 0.0M
2022-03-01 45.86 45.97 44.19 44.70 0.0M
2022-02-28 43.71 45.83 44.81 45.49 0.0M
2022-02-25 43.27 46.10 44.74 45.80 0.0M
2022-02-24 43.78 45.28 43.71 44.19 0.0M
2022-02-23 44.43 46.85 45.42 46.85 0.0M
2022-02-22 46.07 45.97 44.26 45.69 0.0M
2022-02-21 47.16 46.92 46.04 46.14 0.0M
2022-02-18 46.27 47.54 46.79 47.23 0.0M
2022-02-17 45.08 47.81 46.85 46.99 0.0M
2022-02-16 47.23 46.92 46.38 46.99 0.0M
2022-02-15 44.43 47.26 46.24 46.58 0.0M
2022-02-14 44.70 45.63 44.53 44.77 0.0M
2022-02-11 45.80 46.31 45.83 45.63 0.0M
2022-02-10 44.57 46.10 45.22 45.42 0.0M
2022-02-09 43.99 45.97 45.22 45.42 0.0M
2022-02-08 45.80 44.87 44.12 44.84 0.0M
2022-02-07 44.77 45.42 44.67 45.22 0.0M
2022-02-04 46.21 45.56 45.24 45.42 0.0M
2022-02-03 45.80 46.17 45.01 45.15 0.0M
2022-02-02 46.58 47.06 46.04 46.51 0.0M
2022-02-01 46.44 46.51 45.76 46.00 0.0M
2022-01-31 44.43 45.76 44.05 45.35 0.0M
2022-01-28 45.35 44.60 43.58 44.19 0.0M
2022-01-27 47.06 45.15 44.19 44.98 0.0M
2022-01-26 47.81 47.61 45.22 45.42 0.1M
2022-01-25 45.69 47.06 45.49 46.72 0.0M
2022-01-24 45.80 44.94 43.71 43.92 0.0M
2022-01-21 45.08 45.15 44.87 44.70 0.0M
2022-01-20 44.50 45.35 44.81 44.84 0.0M
2022-01-19 43.13 44.81 43.51 44.63 0.0M
2022-01-18 44.63 44.74 43.37 43.99 0.0M
2022-01-17 44.98 45.01 44.19 44.70 0.0M
2022-01-14 46.58 46.31 45.22 45.93 0.0M
2022-01-13 48.22 47.47 46.85 46.85 0.0M
2022-01-12 47.50 48.20 47.54 47.64 0.0M
2022-01-11 47.16 47.81 46.99 47.50 0.0M
2022-01-10 48.66 48.36 47.19 48.08 0.0M
2022-01-07 49.31 49.17 48.16 48.22 0.0M
2022-01-06 49.89 49.86 49.04 49.45 0.0M
2022-01-05 50.82 50.68 50.47 50.75 0.0M
2022-01-04 51.09 51.23 50.80 50.82 0.0M
2022-01-03 67.36 67.73 66.73 67.36 0.0M