Ipsos SA (IPS.PA) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	38.80	38.86	38.26	38.86	-0.46%	53,827
2026-09-01	38.58	39.04	37.86	39.04	+1.14%	92,546
2026-08-31	39.40	39.40	37.90	38.60	-2.03%	156,874
2026-08-28	39.40	39.88	39.06	39.40	+0.25%	72,374
2026-08-27	39.28	39.50	38.94	39.30	+0.56%	45,980
2026-08-26	39.64	39.70	39.06	39.08	-1.16%	35,314
2026-08-25	39.70	39.98	39.52	39.54	-1.30%	40,352
2026-08-24	39.00	40.08	38.80	40.06	+2.77%	90,009
2026-08-21	38.64	38.98	38.28	38.98	+0.62%	97,823
2026-08-20	38.52	39.00	38.34	38.74	+0.68%	50,839
2026-08-19	38.60	38.68	38.06	38.48	-0.41%	49,275
2026-08-18	38.54	38.82	37.92	38.64	-0.72%	43,417
2026-08-17	39.08	39.20	38.58	38.92	-1.17%	48,154
2026-08-14	38.94	39.60	38.64	39.38	+1.76%	112,416
2026-08-13	38.32	39.04	38.15	38.70	+1.90%	220,245
2026-08-12	38.40	38.60	37.92	37.98	-1.09%	79,293
2026-08-11	38.88	38.90	37.90	38.40	-0.72%	89,288
2026-08-10	39.92	39.96	38.58	38.68	-3.49%	104,530
2026-08-07	39.90	40.26	39.60	40.08	+1.06%	74,869
2026-08-06	39.30	40.10	39.00	39.66	+1.74%	106,701
2026-08-05	38.96	39.20	38.54	38.98	+0.21%	97,317
2026-08-04	38.40	38.96	38.10	38.90	+1.94%	88,897
2026-08-03	36.18	38.16	36.06	38.16	+6.77%	268,035
2026-07-31	41.54	41.62	35.02	35.74	-14.21%	639,824
2026-07-30	42.04	42.44	41.48	41.66	-2.34%	78,736
2026-07-29	41.98	42.98	41.82	42.66	+1.81%	130,415
2026-07-28	40.36	41.90	40.36	41.90	+3.82%	187,668
2026-07-27	40.24	40.96	39.18	40.36	+0.65%	108,388
2026-07-24	39.30	40.40	39.10	40.10	+1.42%	77,527
2026-07-23	36.64	41.04	36.46	39.54	+8.15%	356,810
2026-07-22	36.58	36.98	36.10	36.56	+0.05%	53,399
2026-07-21	36.60	36.98	36.00	36.54	-0.05%	74,063
2026-07-20	35.76	36.86	35.70	36.56	+2.29%	58,042
2026-07-17	36.14	36.62	35.56	35.74	-1.00%	53,309
2026-07-16	35.44	36.10	35.30	36.10	+2.09%	78,459
2026-07-15	35.52	35.82	34.70	35.36	+0.00%	73,261
2026-07-14	35.00	35.70	34.76	35.36	+0.57%	72,114
2026-07-13	34.80	35.22	34.80	35.16	+0.80%	111,131
2026-07-10	33.98	35.00	33.98	34.88	+3.26%	54,588
2026-07-09	33.52	34.10	33.52	33.78	+0.48%	44,301
2026-07-08	34.32	34.36	33.46	33.62	-2.21%	48,492
2026-07-07	34.46	34.78	34.14	34.38	+0.23%	57,369
2026-07-06	34.52	35.22	34.08	34.30	-0.17%	52,172
2026-07-03	34.46	34.62	34.22	34.36	+0.23%	45,627
2026-07-02	34.10	34.48	34.10	34.28	+0.65%	52,640
2026-07-01	33.22	34.12	32.80	34.06	-2.24%	78,228
2026-06-30	35.50	35.56	34.80	34.84	-2.13%	91,998
2026-06-29	35.46	35.94	35.44	35.60	+0.85%	58,809
2026-06-26	34.36	35.30	34.08	35.30	+2.38%	68,049
2026-06-25	34.68	34.90	34.06	34.48	-1.49%	75,409
2026-06-24	36.28	36.28	34.44	35.00	-2.99%	93,977
2026-06-23	37.02	37.06	35.82	36.08	-2.75%	67,943
2026-06-22	38.00	38.10	37.10	37.10	-1.96%	56,605
2026-06-19	37.88	38.20	37.74	37.84	+0.26%	74,508
2026-06-18	38.20	38.20	37.44	37.74	-1.72%	61,793
2026-06-17	38.62	38.68	38.20	38.40	-0.88%	36,494
2026-06-16	38.60	39.00	38.10	38.74	+0.16%	73,203
2026-06-15	39.10	39.42	38.28	38.68	+0.16%	54,065
2026-06-12	38.68	39.20	38.38	38.62	+0.84%	45,028
2026-06-11	38.32	38.92	37.80	38.30	-1.24%	64,725
2026-06-10	38.54	39.16	38.26	38.78	+0.57%	40,048
2026-06-09	39.06	39.64	38.50	38.56	-0.98%	48,297
2026-06-08	38.30	39.20	38.24	38.94	+0.52%	52,125
2026-06-05	38.70	40.12	38.70	38.74	-0.36%	65,117
2026-06-04	37.38	39.04	37.36	38.88	+3.68%	71,449
2026-06-03	38.70	38.82	37.50	37.50	-2.90%	56,433
2026-06-02	39.62	40.04	38.50	38.62	-2.13%	94,096
2026-06-01	39.22	39.56	38.34	39.46	+1.70%	89,945
2026-05-29	38.14	39.36	38.14	38.80	+1.78%	133,416
2026-05-28	37.34	38.18	37.34	38.12	+1.28%	61,319
2026-05-27	37.20	37.94	37.20	37.64	+0.91%	55,691
2026-05-26	36.90	37.58	36.90	37.30	+0.59%	54,894
2026-05-25	37.02	37.48	36.92	37.08	+0.87%	40,131
2026-05-22	36.60	37.02	36.46	36.76	+1.27%	46,171
2026-05-21	36.72	36.98	36.30	36.30	-1.09%	58,800
2026-05-20	36.04	37.10	35.76	36.70	+1.21%	70,229
2026-05-19	36.46	37.46	36.06	36.26	-1.36%	64,885
2026-05-18	35.70	36.96	35.50	36.76	+0.77%	86,903
2026-05-15	36.52	36.90	36.22	36.48	-1.03%	47,183
2026-05-14	36.28	37.10	36.04	36.86	+2.45%	39,019
2026-05-13	36.04	36.40	35.96	35.98	-0.22%	70,242
2026-05-12	36.50	36.66	36.06	36.06	-2.22%	46,760
2026-05-11	37.30	37.50	36.76	36.88	-0.49%	39,505
2026-05-08	36.80	37.42	36.80	37.06	+0.38%	49,523
2026-05-07	37.50	37.74	36.50	36.92	-1.76%	89,155
2026-05-06	37.36	37.96	37.18	37.58	+1.08%	67,268
2026-05-05	36.90	37.24	36.64	37.18	+1.03%	52,200
2026-05-04	36.10	36.94	36.04	36.80	+2.17%	57,895
2026-04-30	35.52	36.28	35.48	36.02	+1.58%	64,196
2026-04-29	34.92	35.74	34.92	35.46	+1.43%	48,967
2026-04-28	34.94	35.28	34.94	34.96	+0.06%	58,192
2026-04-27	34.36	35.14	34.34	34.94	+0.98%	52,409
2026-04-24	34.94	35.00	34.50	34.60	+0.23%	100,831
2026-04-23	34.24	34.58	34.14	34.52	+0.82%	90,301
2026-04-22	33.80	34.24	33.66	34.24	+1.00%	65,861
2026-04-21	33.30	34.16	33.30	33.90	+2.42%	95,968
2026-04-20	33.50	33.50	32.92	33.10	-1.37%	139,492
2026-04-17	35.78	35.78	33.34	33.56	-15.55%	546,586
2026-04-16	38.84	40.16	38.84	39.74	+2.85%	121,449
2026-04-15	38.02	38.70	37.92	38.64	+1.63%	75,457
2026-04-14	36.66	38.04	36.60	38.02	+4.16%	104,461
2026-04-13	35.64	36.56	35.54	36.50	+1.67%	51,229
2026-04-10	35.00	36.14	35.00	35.90	+2.87%	68,667
2026-04-09	35.38	35.54	34.78	34.90	-1.75%	89,366
2026-04-08	35.50	36.06	35.18	35.52	+4.29%	64,235
2026-04-07	34.56	35.36	33.92	34.06	+0.06%	83,744
2026-04-02	34.02	34.32	33.84	34.04	-1.33%	44,690
2026-04-01	34.28	34.50	33.92	34.50	+2.56%	46,625
2026-03-31	34.20	34.42	33.50	33.64	-1.81%	52,486
2026-03-30	33.62	34.26	33.38	34.26	+1.72%	67,464
2026-03-27	34.02	34.06	33.56	33.68	-0.71%	47,871
2026-03-26	33.48	34.38	33.42	33.92	+0.89%	62,979
2026-03-25	33.94	34.30	33.22	33.62	+0.00%	79,601
2026-03-24	34.00	34.62	33.54	33.62	-0.77%	67,434
2026-03-23	32.98	34.86	32.84	33.88	+1.01%	95,904
2026-03-20	34.04	34.28	33.44	33.54	-1.47%	115,821
2026-03-19	34.20	34.66	33.84	34.04	-0.76%	70,175
2026-03-18	36.30	36.30	34.22	34.30	-5.25%	68,965
2026-03-17	36.40	36.78	36.12	36.20	-0.66%	90,474
2026-03-16	36.40	36.72	36.12	36.44	+0.16%	85,104
2026-03-13	35.30	36.72	35.20	36.38	+1.96%	80,055
2026-03-12	35.40	36.30	35.40	35.68	+0.73%	79,719
2026-03-11	35.50	35.90	34.84	35.42	-0.56%	94,279
2026-03-10	36.20	36.46	35.50	35.62	-0.39%	78,614
2026-03-09	35.74	36.30	35.22	35.76	-3.14%	99,922
2026-03-06	36.20	36.98	36.04	36.92	+3.13%	130,740
2026-03-05	35.50	36.54	35.36	35.80	-0.22%	87,917
2026-03-04	34.44	35.88	34.42	35.88	+4.42%	101,440
2026-03-03	34.00	34.48	33.72	34.36	+0.06%	92,992
2026-03-02	33.00	34.46	32.92	34.34	-0.35%	83,384
2026-02-27	34.70	35.08	34.04	34.46	-2.16%	158,167
2026-02-26	33.24	35.22	33.24	35.22	+7.44%	159,569
2026-02-25	30.80	33.16	30.76	32.78	+7.40%	165,345
2026-02-24	30.06	30.52	29.74	30.52	+0.53%	76,612
2026-02-23	31.02	31.76	30.36	30.36	-2.32%	83,099
2026-02-20	30.34	31.20	30.18	31.08	+2.51%	142,267
2026-02-19	30.02	30.44	29.98	30.32	+0.53%	63,451
2026-02-18	30.00	30.36	29.78	30.16	+0.53%	108,551
2026-02-17	29.40	30.14	29.10	30.00	+1.01%	110,819
2026-02-16	31.38	31.38	29.70	29.70	-4.13%	79,052
2026-02-13	30.86	31.38	30.74	30.98	+0.06%	63,141
2026-02-12	31.40	31.62	30.80	30.96	-0.96%	98,410
2026-02-11	33.30	33.30	31.26	31.26	-6.41%	146,833
2026-02-10	32.98	33.70	32.86	33.40	+1.52%	69,856
2026-02-09	33.04	33.46	32.84	32.90	-0.36%	54,124
2026-02-06	33.30	33.36	32.56	33.02	-1.43%	71,694
2026-02-05	34.18	34.30	33.34	33.50	-2.16%	41,937
2026-02-04	34.76	35.12	33.84	34.24	-1.50%	100,107
2026-02-03	35.82	35.82	34.76	34.76	-2.96%	100,641
2026-02-02	35.84	35.86	35.22	35.82	-0.06%	49,926
2026-01-30	35.70	35.98	35.42	35.84	+1.07%	59,570
2026-01-29	36.36	37.04	35.46	35.46	-0.95%	71,283
2026-01-28	35.44	36.00	35.42	35.80	+1.24%	36,807
2026-01-27	36.00	36.54	35.36	35.36	-1.06%	65,784
2026-01-26	35.64	35.78	35.12	35.74	+0.90%	63,328
2026-01-23	34.98	35.42	34.46	35.42	+0.80%	72,461
2026-01-22	34.02	35.52	33.72	35.14	+6.61%	90,776
2026-01-21	32.96	33.04	32.32	32.96	+0.67%	37,561
2026-01-20	32.80	33.12	32.50	32.74	-0.43%	31,146
2026-01-19	33.00	33.24	32.80	32.88	-2.38%	73,032
2026-01-16	34.50	34.52	33.64	33.68	-1.35%	73,017
2026-01-15	35.02	35.12	33.86	34.14	-2.12%	51,159
2026-01-14	34.26	35.12	34.10	34.88	+2.59%	82,954
2026-01-13	34.86	34.90	33.84	34.00	-0.87%	37,692
2026-01-12	34.64	35.06	34.30	34.30	-0.69%	37,397
2026-01-09	34.00	34.64	33.76	34.54	+1.71%	39,329
2026-01-08	34.06	34.10	33.56	33.96	-0.29%	31,861
2026-01-07	34.70	34.70	33.92	34.06	-2.01%	46,927
2026-01-06	34.26	34.76	33.76	34.76	+1.34%	36,580
2026-01-05	34.02	34.30	33.54	34.30	+1.24%	32,089
2026-01-02	34.26	34.46	33.64	33.88	-1.11%	34,785
2025-12-31	34.06	34.26	33.92	34.26	+0.06%	15,922
2025-12-30	34.22	34.46	34.04	34.24	+0.06%	35,382
2025-12-29	33.92	34.42	33.76	34.22	+1.30%	49,438
2025-12-24	33.70	33.88	33.62	33.78	+0.60%	11,535
2025-12-23	33.44	33.86	33.32	33.58	+0.36%	53,825
2025-12-22	33.52	33.70	33.26	33.46	-0.36%	32,264
2025-12-19	33.36	33.68	33.36	33.58	+0.00%	93,011
2025-12-18	32.88	33.58	32.88	33.58	+1.88%	32,019
2025-12-17	33.34	33.34	32.40	32.96	-1.14%	51,328
2025-12-16	33.76	33.88	33.26	33.34	-0.77%	71,004
2025-12-15	33.00	33.82	32.94	33.60	+1.82%	74,318
2025-12-12	32.54	33.20	32.32	33.00	+1.48%	55,000
2025-12-11	31.86	32.54	31.52	32.52	+2.26%	43,132
2025-12-10	31.74	31.94	31.10	31.80	-1.85%	109,027
2025-12-09	32.24	32.58	32.10	32.40	+1.12%	85,392
2025-12-08	31.98	32.14	31.70	32.04	+0.19%	37,027
2025-12-05	31.90	32.32	31.76	31.98	+0.31%	32,217
2025-12-04	31.80	32.14	31.66	31.88	+0.50%	45,813
2025-12-03	31.82	32.18	31.58	31.72	-0.50%	31,999
2025-12-02	32.02	32.46	31.80	31.88	-0.99%	31,490
2025-12-01	31.76	32.28	31.74	32.20	+0.37%	54,719
2025-11-28	31.68	32.22	31.64	32.08	+1.07%	42,570
2025-11-27	31.50	31.90	31.50	31.74	+0.38%	53,100
2025-11-26	31.64	31.82	31.40	31.62	-0.06%	52,644
2025-11-25	31.10	31.64	31.10	31.64	+1.80%	69,003
2025-11-24	31.30	31.78	31.08	31.08	-0.45%	162,757
2025-11-21	31.10	31.46	30.86	31.22	+0.19%	104,448
2025-11-20	31.60	31.68	31.16	31.16	-0.64%	57,155
2025-11-19	32.06	32.16	31.36	31.36	-2.31%	67,918
2025-11-18	32.00	32.28	31.58	32.10	-0.62%	132,484
2025-11-17	32.30	32.58	32.10	32.30	-0.06%	36,272
2025-11-14	32.18	32.32	31.52	32.32	+0.25%	43,559
2025-11-13	32.56	32.70	32.06	32.24	-1.23%	60,985
2025-11-12	32.32	32.80	32.22	32.64	+1.18%	43,701
2025-11-11	31.96	32.30	31.92	32.26	+0.94%	32,957
2025-11-10	32.06	32.46	31.96	31.96	+0.82%	31,364
2025-11-07	31.90	32.08	31.46	31.70	-0.19%	49,623
2025-11-06	32.18	32.38	31.76	31.76	-1.67%	45,244
2025-11-05	32.00	32.52	31.86	32.30	+0.06%	66,869
2025-11-04	33.00	33.08	32.28	32.28	-2.77%	114,755
2025-11-03	33.26	33.64	33.14	33.20	-0.12%	29,264
2025-10-31	33.14	33.44	33.12	33.24	+0.00%	51,469
2025-10-30	33.62	33.62	33.08	33.24	-1.48%	70,151
2025-10-29	33.96	34.16	33.74	33.74	-0.47%	44,844
2025-10-28	33.76	33.90	33.52	33.90	-0.24%	52,009
2025-10-27	34.06	34.52	33.72	33.98	-0.18%	60,871
2025-10-24	34.50	34.76	33.86	34.04	+0.24%	91,828
2025-10-23	34.50	35.50	33.00	33.96	-6.81%	196,995
2025-10-22	36.48	36.88	36.14	36.44	-0.16%	71,821
2025-10-21	36.16	36.68	35.90	36.50	+1.33%	50,596
2025-10-20	36.16	36.42	35.70	36.02	+0.28%	97,584
2025-10-17	35.16	36.30	35.06	35.92	+1.30%	46,870
2025-10-16	35.50	35.64	35.22	35.46	+0.23%	55,428
2025-10-15	35.30	35.88	35.16	35.38	+1.38%	46,332
2025-10-14	35.32	35.34	34.46	34.90	-1.97%	76,153
2025-10-13	35.58	35.94	35.38	35.60	+0.45%	30,053
2025-10-10	36.02	36.36	35.40	35.44	-1.50%	43,115
2025-10-09	36.70	37.06	35.98	35.98	-1.96%	23,079
2025-10-08	36.10	36.98	35.96	36.70	+0.82%	35,942
2025-10-07	36.50	36.68	36.18	36.40	-0.38%	25,128
2025-10-06	37.08	37.08	35.36	36.54	-1.51%	64,119
2025-10-03	37.26	37.30	36.66	37.10	-0.43%	34,880
2025-10-02	37.32	37.54	37.04	37.26	+0.59%	48,737
2025-10-01	37.70	37.78	37.00	37.04	-2.17%	41,433
2025-09-30	37.54	38.10	37.54	37.86	+0.69%	55,652
2025-09-29	36.80	37.96	36.66	37.60	+3.24%	57,796
2025-09-26	36.56	36.66	36.16	36.42	-0.05%	48,211
2025-09-25	36.62	36.66	36.00	36.44	-0.55%	49,289
2025-09-24	37.16	37.20	36.60	36.64	-1.35%	100,651
2025-09-23	37.22	37.80	37.00	37.14	-0.11%	39,787
2025-09-22	37.00	37.32	36.50	37.18	+0.49%	47,305
2025-09-19	37.32	37.60	37.00	37.00	-0.70%	123,871
2025-09-18	37.06	37.48	36.96	37.26	+0.49%	32,371
2025-09-17	37.30	37.42	36.78	37.08	-0.64%	42,699
2025-09-16	37.14	37.64	36.98	37.32	+0.92%	70,414
2025-09-15	37.38	38.22	36.90	36.98	+0.38%	109,030
2025-09-12	35.64	36.92	35.50	36.84	+3.48%	60,193
2025-09-11	35.06	35.88	35.06	35.60	+1.42%	35,307
2025-09-10	35.14	35.50	35.00	35.10	+0.29%	31,090

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+6.47%). 가장 약한 달: 10월 (-10.26%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.50%
2월+1.07%
3월-7.19%
4월+1.70%
5월+5.22%
6월-4.87%
7월-1.52%
8월-3.72%
9월+6.47%
10월-10.26%
11월-3.37%
12월+6.40%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Ipsos SA (IPS.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 38.86. Closelook 데이터 레이크의 일별 가격 기록 기준.

IPS.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.98, 최저 29.10 (2026-09-02 기준).

Ipsos SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IPS.PA의 가장 강한 달은 9월(평균 +6.47%), 가장 약한 달은 10월(평균 -10.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.