[미국 특징주] "스페이스X IPO, 재무적 근거 없는 '꿈과 희망'의 공모"
무료
Infineon Technologie : ( IFX:GR )
75.10EUR ▼ -0.56 (-0.74%)
2026-06-10
최근 1년 일별 시세
(2026-06-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-10 | 75.10 | ▼-0.56 | ▼-0.74% |
| 26-06-09 | 75.66 | ▼-2.58 | ▼-3.3% |
| 26-06-08 | 78.24 | ▲0.94 | ▲1.22% |
| 26-06-05 | 77.30 | ▼-7.75 | ▼-9.11% |
| 26-06-04 | 85.05 | ▼-2.95 | ▼-3.35% |
| 26-06-03 | 88.00 | -0.00 | -0% |
| 26-06-02 | 88.00 | ▲7.65 | ▲9.52% |
| 26-06-01 | 80.35 | ▼-0.76 | ▼-0.94% |
| 26-05-29 | 81.11 | ▲1.00 | ▲1.25% |
| 26-05-28 | 80.11 | ▲3.38 | ▲4.41% |
| 26-05-27 | 76.73 | ▼-0.82 | ▼-1.06% |
| 26-05-26 | 77.55 | ▲0.82 | ▲1.07% |
| 26-05-25 | 76.73 | ▲3.31 | ▲4.51% |
| 26-05-22 | 73.42 | ▲5.42 | ▲7.97% |
| 26-05-21 | 68.00 | ▲0.06 | ▲0.09% |
| 26-05-20 | 67.94 | ▲3.30 | ▲5.11% |
| 26-05-19 | 64.64 | ▼-1.69 | ▼-2.55% |
| 26-05-18 | 66.33 | ▲1.14 | ▲1.75% |
| 26-05-15 | 65.19 | ▼-2.88 | ▼-4.23% |
| 26-05-14 | 68.07 | ▲3.71 | ▲5.76% |
| 26-05-13 | 64.36 | ▲6.22 | ▲10.7% |
| 26-05-12 | 58.14 | ▼-3.65 | ▼-5.91% |
| 26-05-11 | 61.79 | ▲0.13 | ▲0.21% |
| 26-05-08 | 61.66 | ▲2.16 | ▲3.63% |
| 26-05-07 | 59.50 | ▲0.27 | ▲0.46% |
| 26-05-06 | 59.23 | ▼-1.27 | ▼-2.1% |
| 26-05-05 | 60.50 | ▲3.69 | ▲6.5% |
| 26-05-04 | 56.81 | ▼-0.32 | ▼-0.56% |
| 26-04-30 | 57.13 | ▲1.43 | ▲2.57% |
| 26-04-29 | 55.70 | ▲2.90 | ▲5.49% |
| 26-04-28 | 52.80 | ▼-0.80 | ▼-1.49% |
| 26-04-27 | 53.60 | ▼-0.55 | ▼-1.02% |
| 26-04-24 | 54.15 | ▲0.80 | ▲1.5% |
| 26-04-23 | 53.35 | ▲3.96 | ▲8.02% |
| 26-04-22 | 49.39 | ▲1.66 | ▲3.48% |
| 26-04-21 | 47.74 | ▼-0.26 | ▼-0.54% |
| 26-04-20 | 48.00 | ▼-0.91 | ▼-1.86% |
| 26-04-17 | 48.90 | ▲2.90 | ▲6.3% |
| 26-04-16 | 46.01 | ▲1.29 | ▲2.88% |
| 26-04-15 | 44.72 | ▲0.26 | ▲0.58% |
| 26-04-14 | 44.46 | ▲1.53 | ▲3.56% |
| 26-04-13 | 42.93 | ▲0.10 | ▲0.23% |
| 26-04-10 | 42.83 | ▲0.44 | ▲1.04% |
| 26-04-09 | 42.39 | ▼-0.40 | ▼-0.93% |
| 26-04-08 | 42.79 | ▲4.53 | ▲11.84% |
| 26-04-07 | 38.27 | ▼-0.70 | ▼-1.8% |
| 26-04-02 | 38.96 | ▼-1.19 | ▼-2.96% |
| 26-04-01 | 40.15 | ▲2.15 | ▲5.66% |
| 26-03-31 | 38.00 | ▲0.68 | ▲1.82% |
| 26-03-30 | 37.32 | ▼-0.11 | ▼-0.29% |
| 26-03-27 | 37.43 | ▼-1.46 | ▼-3.75% |
| 26-03-26 | 38.89 | ▼-0.77 | ▼-1.94% |
| 26-03-25 | 39.66 | ▲1.35 | ▲3.52% |
| 26-03-24 | 38.32 | ▼-0.18 | ▼-0.47% |
| 26-03-23 | 38.49 | ▲0.84 | ▲2.23% |
| 26-03-20 | 37.65 | ▲0.55 | ▲1.48% |
| 26-03-19 | 37.10 | ▼-2.88 | ▼-7.21% |
| 26-03-18 | 39.97 | ▲0.34 | ▲0.86% |
| 26-03-17 | 39.64 | ▲0.20 | ▲0.51% |
| 26-03-16 | 39.44 | ▼-0.40 | ▼-1% |
| 26-03-13 | 39.84 | ▼-0.44 | ▼-1.09% |
| 26-03-12 | 40.27 | ▼-1.28 | ▼-3.08% |
| 26-03-11 | 41.55 | ▲0.23 | ▲0.56% |
| 26-03-10 | 41.32 | ▲2.37 | ▲6.08% |
| 26-03-09 | 38.95 | ▼-0.47 | ▼-1.19% |
| 26-03-06 | 39.42 | ▼-2.88 | ▼-6.81% |
| 26-03-05 | 42.30 | ▼-1.65 | ▼-3.75% |
| 26-03-04 | 43.95 | ▲2.27 | ▲5.45% |
| 26-03-03 | 41.68 | ▼-2.74 | ▼-6.17% |
| 26-03-02 | 44.42 | ▼-1.41 | ▼-3.08% |
| 26-02-27 | 45.83 | ▼-0.95 | ▼-2.03% |
| 26-02-26 | 46.77 | ▼-0.31 | ▼-0.66% |
| 26-02-25 | 47.08 | ▲0.40 | ▲0.86% |
| 26-02-24 | 46.68 | ▲0.79 | ▲1.72% |
| 26-02-23 | 45.89 | ▲0.69 | ▲1.53% |
| 26-02-20 | 45.20 | ▼-0.63 | ▼-1.37% |
| 26-02-19 | 45.84 | ▼-0.26 | ▼-0.56% |
| 26-02-18 | 46.09 | ▲1.51 | ▲3.39% |
| 26-02-17 | 44.58 | ▲1.36 | ▲3.15% |
| 26-02-16 | 43.22 | ▼-0.29 | ▼-0.67% |
| 26-02-13 | 43.51 | ▲0.76 | ▲1.78% |
| 26-02-12 | 42.75 | ▼-0.76 | ▼-1.75% |
| 26-02-11 | 43.51 | ▲0.64 | ▲1.49% |
| 26-02-10 | 42.87 | ▲0.88 | ▲2.1% |
| 26-02-09 | 41.99 | ▼-0.04 | ▼-0.1% |
| 26-02-06 | 42.04 | ▲0.63 | ▲1.52% |
| 26-02-05 | 41.41 | ▲1.10 | ▲2.73% |
| 26-02-04 | 40.31 | ▼-0.77 | ▼-1.87% |
| 26-02-03 | 41.08 | ▼-0.81 | ▼-1.93% |
| 26-02-02 | 41.88 | ▲0.27 | ▲0.65% |
| 26-01-30 | 41.61 | ▼-0.19 | ▼-0.45% |
| 26-01-29 | 41.80 | ▼-1.62 | ▼-3.73% |
| 26-01-28 | 43.42 | ▲1.10 | ▲2.6% |
| 26-01-27 | 42.32 | ▲0.47 | ▲1.12% |
| 26-01-26 | 41.86 | ▼-0.44 | ▼-1.04% |
| 26-01-23 | 42.30 | ▼-0.29 | ▼-0.68% |
| 26-01-22 | 42.59 | ▲1.51 | ▲3.68% |
| 26-01-21 | 41.08 | ▲0.60 | ▲1.48% |
| 26-01-20 | 40.48 | ▼-0.16 | ▼-0.39% |
| 26-01-19 | 40.64 | ▼-1.30 | ▼-3.1% |
| 26-01-16 | 41.93 | ▲0.33 | ▲0.79% |
| 26-01-15 | 41.61 | ▲0.20 | ▲0.48% |
| 26-01-14 | 41.40 | ▼-1.14 | ▼-2.68% |
| 26-01-13 | 42.54 | ▲0.87 | ▲2.09% |
| 26-01-12 | 41.67 | ▲0.12 | ▲0.29% |
| 26-01-09 | 41.55 | ▲0.99 | ▲2.44% |
| 26-01-08 | 40.56 | ▼-1.58 | ▼-3.75% |
| 26-01-07 | 42.14 | ▲0.31 | ▲0.74% |
| 26-01-06 | 41.83 | ▲1.92 | ▲4.81% |
| 26-01-05 | 39.91 | ▲1.65 | ▲4.31% |
| 26-01-02 | 38.27 | ▲0.54 | ▲1.43% |
| 25-12-30 | 37.73 | ▲0.99 | ▲2.69% |
| 25-12-29 | 36.74 | ▲0.02 | ▲0.05% |
| 25-12-23 | 36.72 | ▲0.05 | ▲0.14% |
| 25-12-22 | 36.67 | ▲0.86 | ▲2.4% |
| 25-12-19 | 35.81 | ▲0.32 | ▲0.9% |
| 25-12-18 | 35.49 | ▲0.40 | ▲1.14% |
| 25-12-17 | 35.10 | ▼-0.91 | ▼-2.53% |
| 25-12-16 | 36.00 | ▲0.15 | ▲0.42% |
| 25-12-15 | 35.86 | ▼-0.44 | ▼-1.21% |
| 25-12-12 | 36.29 | ▼-0.28 | ▼-0.77% |
| 25-12-11 | 36.57 | ▼-0.14 | ▼-0.38% |
| 25-12-10 | 36.71 | ▼-0.80 | ▼-2.13% |
| 25-12-09 | 37.51 | ▼-0.10 | ▼-0.27% |
| 25-12-08 | 37.61 | ▲0.10 | ▲0.27% |
| 25-12-05 | 37.51 | ▲1.01 | ▲2.77% |
| 25-12-04 | 36.50 | ▼-0.24 | ▼-0.65% |
| 25-12-03 | 36.75 | ▲0.96 | ▲2.68% |
| 25-12-02 | 35.78 | ▲0.38 | ▲1.07% |
| 25-12-01 | 35.40 | ▼-0.93 | ▼-2.56% |
| 25-11-28 | 36.33 | ▲0.62 | ▲1.74% |
| 25-11-27 | 35.71 | ▲0.92 | ▲2.64% |
| 25-11-26 | 34.79 | ▲1.24 | ▲3.7% |
| 25-11-25 | 33.55 | ▲0.68 | ▲2.07% |
| 25-11-24 | 32.87 | ▲1.17 | ▲3.69% |
| 25-11-21 | 31.70 | ▼-1.22 | ▼-3.71% |
| 25-11-20 | 32.91 | ▲0.13 | ▲0.4% |
| 25-11-19 | 32.78 | ▼-0.21 | ▼-0.64% |
| 25-11-18 | 32.99 | ▼-1.40 | ▼-4.07% |
| 25-11-17 | 34.38 | ▼-0.91 | ▼-2.58% |
| 25-11-14 | 35.30 | ▼-0.59 | ▼-1.64% |
| 25-11-13 | 35.89 | ▼-0.34 | ▼-0.94% |
| 25-11-12 | 36.23 | ▲2.35 | ▲6.94% |
| 25-11-11 | 33.88 | ▲0.54 | ▲1.62% |
| 25-11-10 | 33.35 | ▲0.62 | ▲1.89% |
| 25-11-07 | 32.73 | ▼-1.20 | ▼-3.54% |
| 25-11-06 | 33.92 | ▼-0.33 | ▼-0.96% |
| 25-11-05 | 34.25 | ▲0.06 | ▲0.18% |
| 25-11-04 | 34.19 | ▼-0.42 | ▼-1.21% |
| 25-11-03 | 34.61 | ▲0.29 | ▲0.84% |
| 25-10-31 | 34.32 | ▼-0.10 | ▼-0.29% |
| 25-10-30 | 34.43 | ▲0.05 | ▲0.15% |
| 25-10-29 | 34.38 | ▲0.10 | ▲0.29% |
| 25-10-28 | 34.27 | ▼-0.02 | ▼-0.06% |
| 25-10-27 | 34.29 | ▲0.80 | ▲2.39% |
| 25-10-24 | 33.50 | ▲0.07 | ▲0.21% |
| 25-10-23 | 33.42 | ▼-0.79 | ▼-2.31% |
| 25-10-22 | 34.21 | ▼-1.03 | ▼-2.92% |
| 25-10-21 | 35.24 | ▲1.14 | ▲3.34% |
| 25-10-20 | 34.10 | ▲1.64 | ▲5.05% |
| 25-10-17 | 32.46 | ▼-0.80 | ▼-2.41% |
| 25-10-16 | 33.26 | ▲0.75 | ▲2.31% |
| 25-10-15 | 32.51 | ▲0.38 | ▲1.18% |
| 25-10-14 | 32.13 | ▼-0.46 | ▼-1.41% |
| 25-10-13 | 32.59 | ▲0.56 | ▲1.75% |
| 25-10-10 | 32.02 | ▼-1.16 | ▼-3.5% |
| 25-10-09 | 33.18 | ▲0.12 | ▲0.36% |
| 25-10-08 | 33.06 | ▼-0.48 | ▼-1.43% |
| 25-10-07 | 33.54 | ▼-0.54 | ▼-1.58% |
| 25-10-06 | 34.08 | ▼-0.06 | ▼-0.18% |
| 25-10-03 | 34.14 | ▼-0.09 | ▼-0.26% |
| 25-10-02 | 34.24 | ▲0.69 | ▲2.06% |
| 25-10-01 | 33.55 | ▲0.35 | ▲1.05% |
| 25-09-30 | 33.20 | ▲0.16 | ▲0.48% |
| 25-09-29 | 33.04 | ▲0.38 | ▲1.16% |
| 25-09-26 | 32.67 | ▼-0.65 | ▼-1.95% |
| 25-09-25 | 33.32 | ▼-0.19 | ▼-0.57% |
| 25-09-24 | 33.51 | ▼-0.29 | ▼-0.86% |
| 25-09-23 | 33.80 | ▲0.80 | ▲2.42% |
| 25-09-22 | 33.00 | ▲0.01 | ▲0.03% |
| 25-09-19 | 32.99 | ▼-0.70 | ▼-2.08% |
| 25-09-18 | 33.69 | ▲1.04 | ▲3.19% |
| 25-09-17 | 32.65 | ▲0.42 | ▲1.3% |
| 25-09-16 | 32.23 | ▼-0.42 | ▼-1.29% |
| 25-09-15 | 32.65 | ▲0.90 | ▲2.83% |
| 25-09-12 | 31.76 | ▼-0.17 | ▼-0.53% |
| 25-09-11 | 31.92 | ▲0.09 | ▲0.28% |
| 25-09-10 | 31.83 | ▼-0.26 | ▼-0.81% |
| 25-09-09 | 32.09 | ▲0.01 | ▲0.03% |
| 25-09-08 | 32.08 | ▲0.50 | ▲1.58% |
| 25-09-05 | 31.58 | ▲0.30 | ▲0.96% |
| 25-09-04 | 31.28 | ▼-0.24 | ▼-0.76% |
| 25-09-03 | 31.52 | ▼-1.60 | ▼-4.83% |
| 25-09-02 | 33.12 | ▼-1.55 | ▼-4.47% |
| 25-09-01 | 34.67 | ▼-0.30 | ▼-0.86% |
| 25-08-29 | 34.96 | ▼-1.36 | ▼-3.75% |
| 25-08-28 | 36.32 | ▲0.41 | ▲1.14% |
| 25-08-27 | 35.90 | ▼-0.39 | ▼-1.07% |
| 25-08-26 | 36.29 | ▼-0.37 | ▼-1.01% |
| 25-08-25 | 36.66 | ▼-0.20 | ▼-0.54% |
| 25-08-22 | 36.85 | ▲0.70 | ▲1.94% |
| 25-08-21 | 36.15 | ▼-0.25 | ▼-0.69% |
| 25-08-20 | 36.40 | ▼-0.60 | ▼-1.62% |
| 25-08-19 | 37.00 | ▲0.34 | ▲0.93% |
| 25-08-18 | 36.66 | -0.00 | -0% |
| 25-08-15 | 36.66 | ▲0.04 | ▲0.11% |
| 25-08-14 | 36.62 | -0.00 | -0% |
| 25-08-13 | 36.62 | ▼-0.16 | ▼-0.44% |
| 25-08-12 | 36.78 | ▲1.49 | ▲4.22% |
| 25-08-11 | 35.29 | ▼-0.18 | ▼-0.51% |
| 25-08-08 | 35.46 | ▲0.97 | ▲2.81% |
| 25-08-07 | 34.50 | ▲0.18 | ▲0.52% |
| 25-08-06 | 34.32 | ▼-0.98 | ▼-2.78% |
| 25-08-05 | 35.30 | ▲1.54 | ▲4.56% |
| 25-08-04 | 33.76 | ▼-0.04 | ▼-0.12% |
| 25-08-01 | 33.80 | ▼-0.84 | ▼-2.43% |
| 25-07-31 | 34.64 | ▼-1.25 | ▼-3.48% |
| 25-07-30 | 35.88 | ▲0.40 | ▲1.13% |
| 25-07-29 | 35.48 | ▲0.48 | ▲1.37% |
| 25-07-28 | 35.00 | ▲0.49 | ▲1.42% |
| 25-07-25 | 34.50 | ▲0.17 | ▲0.5% |
| 25-07-24 | 34.33 | ▼-1.52 | ▼-4.24% |
| 25-07-23 | 35.85 | ▼-1.31 | ▼-3.53% |
| 25-07-22 | 37.16 | ▼-1.35 | ▼-3.51% |
| 25-07-21 | 38.51 | ▲0.39 | ▲1.02% |
| 25-07-18 | 38.12 | ▼-0.03 | ▼-0.08% |
| 25-07-17 | 38.15 | ▲0.74 | ▲1.98% |
| 25-07-16 | 37.41 | ▼-0.25 | ▼-0.66% |
| 25-07-15 | 37.66 | ▲0.31 | ▲0.83% |
| 25-07-14 | 37.36 | ▼-0.63 | ▼-1.66% |
| 25-07-11 | 37.98 | ▼-0.28 | ▼-0.73% |
| 25-07-10 | 38.26 | ▲0.35 | ▲0.92% |
| 25-07-09 | 37.91 | ▲0.09 | ▲0.24% |
| 25-07-08 | 37.82 | ▲0.72 | ▲1.94% |
| 25-07-07 | 37.11 | ▲0.31 | ▲0.84% |
| 25-07-04 | 36.80 | ▼-0.12 | ▼-0.33% |
| 25-07-03 | 36.92 | ▲0.71 | ▲1.96% |
| 25-07-02 | 36.21 | ▲0.72 | ▲2.03% |
| 25-07-01 | 35.49 | ▼-0.63 | ▼-1.74% |
| 25-06-30 | 36.12 | ▲0.46 | ▲1.29% |
| 25-06-27 | 35.66 | ▲0.21 | ▲0.59% |
| 25-06-26 | 35.45 | ▲0.49 | ▲1.4% |
| 25-06-25 | 34.95 | ▼-0.64 | ▼-1.8% |
| 25-06-24 | 35.60 | ▲0.99 | ▲2.86% |
| 25-06-23 | 34.60 | ▲0.38 | ▲1.11% |
| 25-06-20 | 34.22 | ▲0.17 | ▲0.5% |
| 25-06-19 | 34.05 | ▼-0.15 | ▼-0.44% |
| 25-06-18 | 34.20 | ▼-0.73 | ▼-2.09% |
| 25-06-17 | 34.94 | ▼-0.59 | ▼-1.66% |
| 25-06-16 | 35.53 | ▲0.10 | ▲0.28% |
| 25-06-13 | 35.42 | ▼-0.14 | ▼-0.39% |
| 25-06-12 | 35.57 | ▼-0.87 | ▼-2.39% |
| 25-06-11 | 36.44 | ▼-0.55 | ▼-1.49% |