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
2024-12-31 36.20 36.68 36.23 36.30 0.0M
2024-12-30 36.55 36.68 36.23 36.45 0.0M
2024-12-27 35.93 36.73 35.91 36.11 0.0M
2024-12-24 36.25 36.32 36.32 36.45 0.0M
2024-12-23 35.98 36.55 35.55 35.77 0.0M
2024-12-20 35.86 36.36 35.50 35.77 0.0M
2024-12-19 35.93 36.95 35.64 36.25 0.0M
2024-12-18 36.64 36.82 36.41 36.73 0.0M
2024-12-17 36.64 36.86 36.41 36.55 0.0M
2024-12-16 36.84 36.68 36.41 36.36 0.0M
2024-12-13 37.27 37.64 36.86 37.36 0.0M
2024-12-12 37.80 37.45 37.00 37.68 0.0M
2024-12-11 37.16 37.64 37.09 36.98 0.0M
2024-12-10 37.75 37.55 37.05 37.27 0.0M
2024-12-09 36.89 37.73 37.05 37.11 0.0M
2024-12-06 36.45 37.00 36.36 37.07 0.0M
2024-12-05 36.25 36.73 36.05 36.11 0.0M
2024-12-04 35.64 36.14 35.59 35.82 0.0M
2024-12-03 36.16 36.95 35.09 36.20 0.0M
2024-12-02 35.93 36.18 35.48 35.73 0.0M
2024-11-29 35.98 36.23 36.00 36.20 0.0M
2024-11-28 36.02 36.09 35.77 36.16 0.0M
2024-11-27 36.02 36.14 35.14 35.98 0.0M
2024-11-26 36.50 36.41 36.00 36.16 0.0M
2024-11-25 35.82 36.55 36.00 36.25 0.0M
2024-11-22 35.11 35.77 35.18 35.20 0.0M
2024-11-21 35.68 35.14 34.82 34.77 0.0M
2024-11-20 35.07 35.73 35.50 35.45 0.0M
2024-11-19 35.98 36.14 35.32 35.30 0.0M
2024-11-18 36.64 37.27 35.86 36.41 0.0M
2024-11-15 36.16 36.59 35.95 36.11 0.0M
2024-11-14 36.30 36.36 35.86 36.20 0.0M
2024-11-13 36.30 36.27 35.55 35.98 0.0M
2024-11-12 36.93 36.59 35.82 35.82 0.0M
2024-11-11 36.93 37.50 37.05 37.50 0.0M
2024-11-08 37.89 37.59 37.05 37.11 0.0M
2024-11-07 36.55 37.91 37.23 37.45 0.0M
2024-11-06 36.84 37.45 36.45 37.16 0.0M
2024-11-05 36.73 36.95 36.59 36.68 0.0M
2024-11-04 37.27 37.14 36.91 36.98 0.0M
2024-11-01 38.18 38.18 36.86 36.84 0.0M
2024-10-31 38.50 38.36 38.23 38.27 0.0M
2024-10-30 38.70 38.86 38.09 38.32 0.0M
2024-10-29 38.70 38.95 38.36 38.84 0.0M
2024-10-28 37.98 38.73 38.00 38.45 0.0M
2024-10-25 38.98 39.00 37.82 38.36 0.0M
2024-10-24 38.75 39.18 38.95 38.84 0.0M
2024-10-23 37.75 38.78 37.27 38.45 0.0M
2024-10-22 40.09 41.14 38.05 38.07 0.0M
2024-10-21 37.93 38.45 37.73 37.89 0.0M
2024-10-18 37.16 38.41 37.18 37.89 0.0M
2024-10-17 37.27 37.50 37.18 37.45 0.0M
2024-10-16 37.27 37.45 36.36 37.16 0.0M
2024-10-15 39.32 39.27 37.59 37.64 0.0M
2024-10-14 39.36 39.41 39.05 39.36 0.0M
2024-10-11 39.80 39.59 39.05 39.50 0.0M
2024-10-10 39.36 39.27 38.45 39.23 0.0M
2024-10-09 39.09 39.23 38.73 38.75 0.0M
2024-10-08 40.00 39.64 38.89 38.98 0.0M
2024-10-07 39.89 40.59 39.09 40.32 0.0M
2024-10-04 39.57 39.73 39.50 39.57 0.0M
2024-10-03 39.80 39.91 39.45 39.84 0.0M
2024-10-02 40.00 40.64 40.05 40.32 0.0M
2024-10-01 41.14 41.14 40.02 40.14 0.0M
2024-09-30 42.05 42.50 41.41 41.66 0.0M
2024-09-27 41.48 42.23 41.77 42.18 0.0M
2024-09-26 39.93 41.18 40.32 41.23 0.0M
2024-09-25 38.75 39.50 38.18 39.57 0.0M
2024-09-24 39.23 39.59 38.91 39.18 0.0M
2024-09-23 38.18 38.73 37.95 38.27 0.0M
2024-09-20 40.00 39.82 38.36 38.84 0.0M
2024-09-19 37.93 39.82 38.55 39.45 0.0M
2024-09-18 38.84 38.86 37.91 38.02 0.0M
2024-09-17 38.36 38.91 38.32 38.80 0.0M
2024-09-16 37.80 38.59 37.36 38.66 0.0M
2024-09-13 36.89 37.36 37.09 37.45 0.0M
2024-09-12 36.84 37.27 36.73 36.89 0.0M
2024-09-11 37.27 37.73 36.50 36.41 0.0M
2024-09-10 40.27 40.27 36.09 37.55 0.0M
2024-09-09 39.57 39.77 39.14 39.57 0.0M
2024-09-06 38.98 40.32 38.86 39.57 0.0M
2024-09-05 39.45 39.59 38.68 39.23 0.0M
2024-09-04 40.00 39.82 39.36 39.36 0.0M
2024-09-03 41.18 40.64 40.05 40.70 0.0M
2024-09-02 41.14 41.23 40.05 40.36 0.0M
2024-08-30 41.00 41.36 40.91 41.05 0.0M
2024-08-29 40.91 41.05 40.91 40.95 0.0M
2024-08-28 40.52 41.36 40.86 40.80 0.0M
2024-08-27 41.09 41.18 40.64 41.09 0.0M
2024-08-26 45.20 45.20 43.40 45.20 0.0M
2024-08-23 40.18 40.41 39.59 39.84 0.0M
2024-08-22 39.93 40.18 39.86 39.84 0.0M
2024-08-21 39.27 40.00 39.53 39.57 0.0M
2024-08-20 40.23 40.36 39.50 40.23 0.0M
2024-08-19 39.84 40.23 39.18 39.89 0.0M
2024-08-16 40.52 40.55 40.05 40.61 0.0M
2024-08-15 39.84 40.64 40.18 39.93 0.0M
2024-08-14 40.61 41.00 39.55 40.09 0.0M
2024-08-13 40.52 40.73 40.41 40.70 0.0M
2024-08-12 41.43 41.45 40.18 40.84 0.0M
2024-08-09 41.52 41.45 41.09 41.23 0.0M
2024-08-08 41.82 42.36 40.91 41.05 0.0M
2024-08-07 42.09 42.09 41.73 42.14 0.0M
2024-08-06 40.84 42.18 41.09 41.82 0.0M
2024-08-05 41.57 41.23 39.64 40.91 0.0M
2024-08-02 42.61 42.68 41.55 41.75 0.0M
2024-08-01 42.95 43.09 42.32 42.66 0.0M
2024-07-31 42.30 42.68 42.23 42.39 0.0M
2024-07-30 42.52 42.59 41.59 42.43 0.0M
2024-07-29 42.57 43.32 42.05 42.23 0.0M
2024-07-26 42.52 43.41 42.27 43.20 0.0M
2024-07-25 43.20 43.14 42.09 42.86 0.0M
2024-07-24 42.14 43.00 41.64 42.77 0.0M
2024-07-23 38.84 42.00 39.45 41.14 0.0M
2024-07-22 34.82 35.23 35.00 34.86 0.0M
2024-07-19 34.59 34.86 34.59 34.59 0.0M
2024-07-18 34.73 35.36 34.73 34.77 0.0M
2024-07-17 34.55 34.77 34.09 34.48 0.0M
2024-07-16 35.45 34.73 34.41 34.77 0.0M
2024-07-15 36.16 36.23 35.09 35.30 0.0M
2024-07-12 35.98 36.55 35.55 35.93 0.0M
2024-07-11 35.30 36.09 35.32 35.59 0.0M
2024-07-10 35.30 35.64 34.36 35.16 0.0M
2024-07-09 35.98 36.23 35.36 35.30 0.0M
2024-07-08 35.16 36.50 35.36 35.93 0.0M
2024-07-05 35.59 35.82 35.23 35.34 0.0M
2024-07-04 35.39 35.86 35.23 35.34 0.0M
2024-07-03 35.02 35.45 34.55 35.73 0.0M
2024-07-02 35.20 35.14 34.64 35.11 0.0M
2024-07-01 35.68 35.91 35.14 35.55 0.0M
2024-06-28 36.11 36.05 34.82 35.39 0.0M
2024-06-27 36.89 38.09 36.36 36.77 0.0M
2024-06-26 38.66 39.77 37.18 37.32 0.0M
2024-06-25 37.67 37.77 37.19 37.56 0.0M
2024-06-24 37.36 37.77 37.56 37.31 0.0M
2024-06-21 37.19 37.48 37.02 37.09 0.0M
2024-06-20 36.84 37.07 36.49 37.19 0.0M
2024-06-19 37.23 36.90 36.12 36.36 0.0M
2024-06-18 36.96 37.19 36.61 37.05 0.0M
2024-06-17 36.36 37.36 36.49 37.23 0.0M
2024-06-14 38.22 37.60 36.24 36.61 0.0M
2024-06-13 39.67 39.63 37.85 38.02 0.0M
2024-06-12 39.01 39.67 38.93 39.28 0.0M
2024-06-11 39.44 39.26 38.80 39.36 0.0M
2024-06-10 40.00 39.67 38.43 38.84 0.0M
2024-06-07 40.54 40.50 40.17 40.41 0.0M
2024-06-06 40.62 41.03 40.50 40.56 0.0M
2024-06-05 40.25 40.58 40.08 40.23 0.0M
2024-06-04 40.48 40.99 40.29 40.70 0.0M
2024-06-03 40.17 41.12 40.17 40.64 0.0M
2024-05-31 40.08 40.21 39.83 39.86 0.0M
2024-05-30 39.67 40.08 39.67 39.55 0.0M
2024-05-29 40.39 40.41 39.75 40.39 0.0M
2024-05-28 41.12 42.48 40.74 41.03 0.0M
2024-05-27 49.75 49.80 48.75 49.65 0.0M
2024-05-24 39.86 40.33 39.92 39.77 0.0M
2024-05-23 39.67 40.00 39.67 39.67 0.0M
2024-05-22 39.55 39.59 39.46 39.44 0.0M
2024-05-21 39.83 39.83 39.34 39.55 0.0M
2024-05-20 40.14 39.71 39.71 39.67 0.0M
2024-05-17 40.23 40.00 39.88 39.94 0.0M
2024-05-16 40.41 40.54 39.75 40.41 0.0M
2024-05-15 40.62 40.74 40.00 40.56 0.0M
2024-05-14 40.08 40.79 40.25 40.23 0.0M
2024-05-13 39.86 40.58 40.00 39.94 0.0M
2024-05-10 39.61 39.79 39.13 39.52 0.0M
2024-05-09 39.46 39.50 39.30 39.69 0.0M
2024-05-08 39.28 39.50 39.26 39.32 0.0M
2024-05-07 39.32 39.50 39.09 39.28 0.0M
2024-05-06 47.58 47.90 47.50 47.50 0.0M
2024-05-03 38.66 39.92 38.31 39.55 0.0M
2024-05-02 39.46 39.42 38.31 38.53 0.0M
2024-05-01 39.83 39.83 39.83 39.83 0.0M
2024-04-30 40.02 40.21 39.26 39.83 0.0M
2024-04-29 39.05 40.00 39.05 39.94 0.0M
2024-04-26 40.02 40.37 39.05 39.32 0.0M
2024-04-25 42.46 42.40 39.83 40.25 0.0M
2024-04-24 42.38 42.65 42.15 42.21 0.0M
2024-04-23 41.32 42.23 41.82 41.96 0.0M
2024-04-22 40.64 41.90 40.25 40.64 0.0M
2024-04-19 39.52 40.04 39.42 39.52 0.0M
2024-04-18 39.61 39.75 39.34 39.52 0.0M
2024-04-17 39.94 40.33 39.50 40.23 0.0M
2024-04-16 39.83 39.88 39.30 39.55 0.0M
2024-04-15 40.17 40.12 39.46 39.46 0.0M
2024-04-12 40.72 41.03 39.46 40.14 0.0M
2024-04-11 40.70 41.03 40.49 40.64 0.0M
2024-04-10 41.49 41.74 40.74 40.81 0.0M
2024-04-09 42.05 42.07 41.57 41.80 0.0M
2024-04-08 42.29 42.64 41.82 42.29 0.0M
2024-04-05 42.69 42.56 41.16 42.58 0.0M
2024-04-04 42.77 42.98 42.15 42.44 0.0M
2024-04-03 43.14 43.55 42.15 43.39 0.0M
2024-04-02 43.06 43.80 43.05 43.45 0.0M
2024-03-28 42.69 43.22 42.64 42.58 0.0M
2024-03-27 41.57 42.73 41.48 42.58 0.0M
2024-03-26 42.21 42.31 41.57 42.36 0.0M
2024-03-25 42.21 42.40 42.07 42.07 0.0M
2024-03-22 42.21 42.98 42.07 42.07 0.0M
2024-03-21 42.38 42.56 41.97 42.21 0.0M
2024-03-20 41.96 42.31 41.28 41.65 0.0M
2024-03-19 42.21 42.15 41.40 41.96 0.0M
2024-03-18 42.38 42.64 42.15 42.44 0.0M
2024-03-15 43.64 43.72 42.40 42.69 0.0M
2024-03-14 43.72 44.47 43.63 44.17 0.0M
2024-03-13 43.55 44.13 42.48 44.17 0.0M
2024-03-12 43.45 43.80 43.06 43.39 0.0M
2024-03-11 44.26 44.55 43.31 43.64 0.0M
2024-03-08 43.06 44.22 42.98 43.31 0.0M
2024-03-07 42.13 43.06 41.32 42.44 0.0M
2024-03-06 42.05 42.31 41.82 41.82 0.0M
2024-03-05 42.46 42.64 41.98 42.07 0.0M
2024-03-04 42.85 42.89 41.98 42.44 0.0M
2024-03-01 42.69 43.06 42.31 42.98 0.0M
2024-02-29 43.72 44.21 42.15 42.69 0.0M
2024-02-28 42.13 45.54 42.89 43.39 0.1M
2024-02-27 41.12 41.08 39.42 41.03 0.0M
2024-02-26 41.80 41.90 40.91 41.10 0.0M
2024-02-23 41.80 41.90 41.32 41.67 0.0M
2024-02-22 41.49 41.90 41.20 41.67 0.0M
2024-02-21 40.93 41.28 40.79 41.32 0.0M
2024-02-20 40.81 41.24 40.45 40.95 0.0M
2024-02-19 42.13 42.48 40.99 40.87 0.0M
2024-02-16 41.32 42.54 41.40 42.44 0.0M
2024-02-15 40.79 41.40 41.05 41.10 0.0M
2024-02-14 41.65 41.65 40.66 41.26 0.0M
2024-02-13 41.65 41.66 41.32 41.57 0.0M
2024-02-12 41.74 41.98 41.57 41.74 0.0M
2024-02-09 42.13 42.36 41.24 41.34 0.0M
2024-02-08 41.18 42.48 41.49 41.74 0.0M
2024-02-07 41.88 42.23 41.03 41.01 0.0M
2024-02-06 41.65 41.98 41.32 41.49 0.0M
2024-02-05 41.03 42.07 40.04 41.20 0.0M
2024-02-02 40.87 41.49 40.87 41.12 0.0M
2024-02-01 40.33 40.87 40.37 40.62 0.1M
2024-01-31 40.62 40.62 40.17 40.41 0.0M
2024-01-30 40.62 40.75 40.25 40.23 0.1M
2024-01-29 39.92 40.54 39.38 40.08 0.0M
2024-01-26 38.02 39.88 37.52 39.86 0.0M
2024-01-25 38.22 38.14 37.76 38.18 0.1M
2024-01-24 39.05 39.55 38.10 38.10 0.0M
2024-01-23 38.57 38.80 38.02 38.66 0.0M
2024-01-22 38.35 38.97 38.39 38.66 0.0M
2024-01-19 38.26 38.39 37.77 38.14 0.0M
2024-01-18 37.83 38.26 37.85 38.06 0.0M
2024-01-17 38.26 37.89 37.48 37.62 0.0M
2024-01-16 38.97 38.97 38.14 38.88 0.0M
2024-01-15 38.74 39.09 38.59 38.57 0.0M
2024-01-12 38.78 39.46 38.80 39.28 0.0M
2024-01-11 38.97 39.21 38.80 39.09 0.0M
2024-01-10 39.21 39.46 38.85 39.05 0.0M
2024-01-09 39.44 39.17 37.60 39.32 0.0M
2024-01-08 38.53 39.38 38.18 39.21 0.0M
2024-01-05 39.17 38.88 38.18 38.93 0.0M
2024-01-04 39.75 39.79 39.17 39.61 0.0M
2024-01-03 41.49 40.62 38.88 39.77 0.0M
2024-01-02 41.65 41.98 40.87 40.93 0.0M