IPG Photonics

IPGP
🏛️ 독일 →
66.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 99.00 99.00 98.76 98.76 0.0M
2023-12-27 100.60 100.60 99.94 99.94 0.0M
2023-12-22 98.62 99.80 98.62 99.80 0.0M
2023-12-20 98.94 100.30 98.86 100.30 0.0M
2023-12-19 97.22 97.84 97.22 97.84 0.0M
2023-12-18 99.72 99.72 98.42 98.42 0.0M
2023-12-15 97.58 99.02 97.58 99.02 0.0M
2023-12-13 93.98 93.98 93.98 93.98 0.0M
2023-12-12 92.70 92.70 92.70 92.70 0.0M
2023-12-11 92.38 92.38 92.38 92.38 0.0M
2023-12-08 92.58 92.58 92.56 92.56 0.0M
2023-12-07 91.96 92.00 91.96 92.00 0.0M
2023-12-05 89.26 89.26 89.26 89.26 0.0M
2023-12-04 89.56 89.56 89.56 89.56 0.0M
2023-11-22 88.00 88.46 88.00 88.46 0.0M
2023-11-16 87.50 87.50 87.50 87.50 0.0M
2023-11-15 87.76 87.76 87.76 87.76 0.0M
2023-11-13 84.14 84.14 84.14 84.14 0.0M
2023-11-06 86.04 86.20 85.58 86.20 0.0M
2023-11-02 84.18 84.18 84.18 84.18 0.0M
2023-11-01 82.22 82.22 80.60 80.60 0.0M
2023-10-31 79.08 79.16 77.64 77.64 0.0M
2023-10-30 83.86 83.86 79.00 79.00 0.0M
2023-10-27 83.38 83.38 83.38 83.38 0.0M
2023-10-26 84.76 84.80 84.76 84.80 0.0M
2023-10-25 86.10 86.10 85.00 85.00 0.0M
2023-10-24 87.02 87.02 87.02 87.02 0.0M
2023-10-20 87.08 87.08 87.08 87.08 0.0M
2023-10-17 89.38 89.38 89.38 89.38 0.0M
2023-10-13 88.88 88.88 88.00 88.00 0.0M
2023-10-12 89.44 89.44 89.44 89.44 0.0M
2023-10-06 90.92 90.92 90.00 90.00 0.0M
2023-10-05 94.40 94.40 90.70 90.70 0.0M
2023-09-28 95.18 95.30 95.18 95.30 0.0M
2023-09-26 92.62 92.62 92.02 92.02 0.0M
2023-09-25 93.70 93.72 93.70 93.72 0.0M
2023-09-22 93.44 93.44 93.44 93.44 0.0M
2023-09-21 93.22 93.22 93.22 93.22 0.0M
2023-09-20 93.08 93.08 93.08 93.08 0.0M
2023-09-18 94.32 94.32 94.32 94.32 0.0M
2023-09-14 93.46 93.46 93.46 93.46 0.0M
2023-09-11 93.00 93.00 93.00 93.00 0.0M
2023-09-06 98.60 98.60 98.60 98.60 0.0M
2023-08-28 96.62 96.62 96.62 96.62 0.0M
2023-08-24 95.80 95.80 95.80 95.80 0.0M
2023-08-23 95.24 95.24 95.24 95.24 0.0M
2023-08-22 90.90 90.90 90.90 90.90 0.0M
2023-08-21 91.44 91.44 91.02 91.02 0.0M
2023-08-18 90.44 90.44 89.34 90.22 0.0M
2023-08-17 91.00 91.00 91.00 91.00 0.0M
2023-08-16 94.62 94.62 94.62 94.62 0.0M
2023-08-11 95.78 96.62 94.98 94.98 0.0M
2023-08-10 97.72 97.72 95.46 95.46 0.0M
2023-08-08 99.12 99.12 99.12 99.12 0.0M
2023-08-07 99.76 100.15 99.76 100.15 0.0M
2023-08-04 101.55 101.55 100.60 100.60 0.0M
2023-08-03 101.50 101.50 101.50 101.50 0.0M
2023-08-02 98.40 102.40 97.32 102.40 0.0M
2023-08-01 101.10 102.25 98.24 98.24 0.0M
2023-07-31 118.50 120.20 117.60 120.20 0.0M
2023-07-28 118.95 119.60 118.95 119.60 0.0M
2023-07-25 116.00 116.00 116.00 116.00 0.0M
2023-07-24 119.80 119.80 117.00 117.00 0.0M
2023-07-21 117.50 117.50 117.50 117.50 0.0M
2023-07-20 118.75 118.75 118.75 118.75 0.0M
2023-07-19 120.00 120.00 119.30 119.30 0.0M
2023-07-18 119.05 119.75 119.05 119.75 0.0M
2023-07-17 121.65 121.65 121.65 121.65 0.0M
2023-07-14 124.80 124.80 124.80 124.80 0.0M
2023-07-13 126.70 126.70 126.55 126.60 0.0M
2023-07-12 124.00 125.10 124.00 125.00 0.0M
2023-07-10 120.65 121.50 120.65 121.50 0.0M
2023-07-07 122.75 122.75 122.75 122.75 0.0M
2023-07-06 122.45 122.45 122.45 122.45 0.0M
2023-06-30 123.10 123.10 123.10 123.10 0.0M
2023-06-26 122.85 122.85 122.85 122.85 0.0M
2023-06-23 120.45 120.45 120.45 120.45 0.0M
2023-06-15 121.55 121.55 121.55 121.55 0.0M
2023-06-14 109.25 121.90 109.25 120.15 0.0M
2023-06-07 104.00 104.00 104.00 104.00 0.0M
2023-06-02 104.65 104.65 104.65 104.65 0.0M
2023-06-01 102.20 102.20 102.20 102.20 0.0M
2023-05-26 104.50 104.50 104.50 104.50 0.0M
2023-05-25 103.50 103.50 103.50 103.50 0.0M
2023-05-24 106.60 106.60 101.55 101.55 0.0M
2023-05-23 103.40 103.40 103.40 103.40 0.0M
2023-05-15 102.20 102.20 102.20 102.20 0.0M
2023-05-05 106.45 106.45 106.45 106.45 0.0M
2023-04-28 100.85 100.85 100.85 100.85 0.0M
2023-04-27 98.20 98.20 98.20 98.20 0.0M
2023-04-26 100.35 100.35 99.14 99.14 0.0M
2023-04-25 101.45 101.50 101.30 101.30 0.0M
2023-04-21 104.75 104.75 104.75 104.75 0.0M
2023-04-18 104.20 104.20 104.20 104.20 0.0M
2023-04-11 107.10 107.10 107.10 107.10 0.0M
2023-04-06 105.00 105.00 105.00 105.00 0.0M
2023-04-03 114.00 114.00 110.90 110.90 0.0M
2023-03-31 112.45 112.45 112.45 112.45 0.0M
2023-03-27 106.55 106.55 106.55 106.55 0.0M
2023-03-22 108.80 108.80 108.80 108.80 0.0M
2023-03-21 108.20 108.20 108.20 108.20 0.0M
2023-03-20 110.50 110.50 110.50 110.50 0.0M
2023-03-14 110.55 110.55 110.30 110.55 0.0M
2023-03-13 108.55 109.70 108.55 109.70 0.0M
2023-03-10 111.10 111.10 110.40 110.40 0.0M
2023-03-08 117.10 117.10 117.10 117.10 0.0M
2023-03-07 114.30 114.30 114.30 114.30 0.0M
2023-03-06 115.65 115.65 114.55 114.55 0.0M
2023-03-03 118.85 119.65 118.85 119.65 0.0M
2023-02-24 116.45 116.80 116.45 116.55 0.0M
2023-02-22 117.90 118.20 117.90 118.20 0.0M
2023-02-21 122.00 122.00 122.00 122.00 0.0M
2023-02-20 122.00 122.00 122.00 122.00 0.0M
2023-02-17 123.45 123.45 123.45 123.45 0.0M
2023-02-16 121.55 121.85 121.55 121.60 0.0M
2023-02-15 117.50 117.50 115.75 115.75 0.0M
2023-02-14 104.30 117.25 104.30 116.60 0.0M
2023-02-13 103.70 103.70 103.70 103.70 0.0M
2023-02-10 104.50 104.50 104.50 104.50 0.0M
2023-02-08 106.55 106.55 104.50 104.50 0.0M
2023-02-03 106.60 106.60 106.60 106.60 0.0M
2023-02-02 105.25 107.70 105.25 107.70 0.0M
2023-02-01 102.80 102.80 102.80 102.80 0.0M
2023-01-31 103.00 103.00 103.00 103.00 0.0M
2023-01-27 102.15 102.35 102.15 102.35 0.0M
2023-01-26 100.75 100.75 100.75 100.75 0.0M
2023-01-25 100.20 100.20 100.20 100.20 0.0M
2023-01-23 100.05 100.05 99.42 99.42 0.0M
2023-01-19 98.26 98.26 98.26 98.26 0.0M
2023-01-17 101.35 101.35 100.50 100.50 0.0M
2023-01-06 96.34 96.36 95.00 96.16 0.0M
2023-01-05 94.84 96.00 94.26 96.00 0.0M
2023-01-04 93.00 94.40 93.00 94.40 0.0M