시장 데이터를 불러오는 중
전체 종목
Interlink Electronics, Inc. - Common Stock 과거 주가
Interlink Electronics, Inc. - Common Stock · LINK · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Interlink Electronics, Inc. - Common Stock · LINK · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,714 | ₩6,850 | ₩6,606 | ₩6,633 | -1.20% | 1.9만 |
| 2026.10.08 | ₩7,421 | ₩7,421 | ₩6,579 | ₩6,714 | -9.53% | 3.5만 |
| 2026.10.07 | ₩7,571 | ₩7,637 | ₩6,861 | ₩7,062 | -6.73% | 5.5만 |
| 2026.10.06 | ₩8,054 | ₩8,054 | ₩7,437 | ₩7,538 | -6.41% | 2.4만 |
| 2026.10.05 | ₩8,040 | ₩8,080 | ₩7,846 | ₩8,013 | -0.33% | 3.6만 |
| 2026.10.02 | ₩7,987 | ₩8,067 | ₩7,839 | ₩7,973 | -0.17% | 5.2만 |
| 2026.10.01 | ₩8,054 | ₩8,054 | ₩7,899 | ₩7,987 | -0.83% | 2.3만 |
| 2026.09.30 | ₩8,054 | ₩8,054 | ₩7,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,013 |
| -0.50% |
| 6.6만 |
| 2026.09.29 | ₩8,080 | ₩8,100 | ₩7,772 | ₩7,960 | -1.49% | 17.2만 |
|---|
| 2026.09.28 | ₩8,147 | ₩8,710 | ₩7,638 | ₩7,946 | -2.47% | 22.8만 |
|---|
| 2026.09.25 | ₩6,908 | ₩7,611 | ₩6,660 | ₩7,437 | +7.66% | 6.5만 |
|---|
| 2026.09.24 | ₩7,196 | ₩7,196 | ₩6,673 | ₩6,941 | -3.54% | 3만 |
|---|
| 2026.09.23 | ₩7,196 | ₩7,196 | ₩6,968 | ₩7,095 | -1.40% | 2.6만 |
|---|
| 2026.09.22 | ₩6,740 | ₩7,236 | ₩6,723 | ₩7,183 | +6.56% | 2.7만 |
|---|
| 2026.09.21 | ₩6,955 | ₩6,955 | ₩6,673 | ₩6,807 | -2.12% | 2.3만 |
|---|
| 2026.09.18 | ₩6,579 | ₩7,042 | ₩6,579 | ₩6,941 | +5.50% | 5.4만 |
|---|
| 2026.09.17 | ₩7,035 | ₩7,156 | ₩6,681 | ₩6,807 | -3.24% | 2.1만 |
|---|
| 2026.09.16 | ₩7,035 | ₩7,223 | ₩6,834 | ₩6,834 | -2.86% | 1.4만 |
|---|
| 2026.09.15 | ₩7,807 | ₩7,807 | ₩6,982 | ₩6,982 | -10.57% | 1.6만 |
|---|
| 2026.09.14 | ₩7,705 | ₩8,054 | ₩7,370 | ₩7,518 | -2.43% | 1.3만 |
|---|
| 2026.09.11 | ₩7,786 | ₩8,228 | ₩7,330 | ₩7,826 | +0.52% | 7.1만 |
|---|
| 2026.09.10 | ₩7,544 | ₩7,764 | ₩7,209 | ₩7,692 | +1.95% | 1.9만 |
|---|
| 2026.09.09 | ₩7,317 | ₩7,772 | ₩7,236 | ₩7,759 | +6.04% | 2.1만 |
|---|
| 2026.09.08 | ₩7,384 | ₩7,504 | ₩7,241 | ₩7,384 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩7,410 | ₩7,424 | ₩7,183 | ₩7,236 | -2.35% | 3.2만 |
|---|
| 2026.09.03 | ₩7,397 | ₩7,719 | ₩7,263 | ₩7,638 | +3.26% | 9.5천 |
|---|
| 2026.09.02 | ₩7,424 | ₩7,518 | ₩7,237 | ₩7,263 | -2.17% | 1.1만 |
|---|
| 2026.09.01 | ₩7,745 | ₩7,745 | ₩7,343 | ₩7,343 | -5.19% | 2.4만 |
|---|
| 2026.08.31 | ₩6,874 | ₩7,812 | ₩6,868 | ₩7,799 | +13.45% | 4.7만 |
|---|
| 2026.08.28 | ₩6,834 | ₩6,928 | ₩6,626 | ₩6,740 | -1.37% | 2만 |
|---|
| 2026.08.27 | ₩6,901 | ₩7,062 | ₩6,732 | ₩6,968 | +0.97% | 6.9천 |
|---|
| 2026.08.26 | ₩6,928 | ₩7,183 | ₩6,834 | ₩6,928 | 0.00% | 2.5만 |
|---|
| 2026.08.25 | ₩6,539 | ₩7,116 | ₩6,365 | ₩6,781 | +3.69% | 1.3만 |
|---|
| 2026.08.24 | ₩6,874 | ₩7,035 | ₩6,352 | ₩6,486 | -5.65% | 1.6만 |
|---|
| 2026.08.21 | ₩6,767 | ₩6,834 | ₩6,700 | ₩6,801 | +0.50% | 8천 |
|---|
| 2026.08.20 | ₩6,928 | ₩7,022 | ₩6,700 | ₩6,758 | -2.46% | 1.2만 |
|---|
| 2026.08.19 | ₩6,740 | ₩7,531 | ₩6,727 | ₩6,928 | +2.78% | 2.7만 |
|---|
| 2026.08.18 | ₩7,451 | ₩7,451 | ₩6,700 | ₩6,874 | -7.73% | 1.5만 |
|---|
| 2026.08.17 | ₩7,879 | ₩8,112 | ₩7,638 | ₩7,638 | -3.06% | 2.1만 |
|---|
| 2026.08.14 | ₩7,893 | ₩7,893 | ₩7,370 | ₩7,752 | -1.78% | 1.9만 |
|---|
| 2026.08.13 | ₩7,622 | ₩7,705 | ₩7,102 | ₩7,464 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩6,915 | ₩7,759 | ₩6,894 | ₩7,625 | +10.27% | 4.2만 |
|---|
| 2026.08.11 | ₩6,968 | ₩6,968 | ₩6,714 | ₩6,834 | -1.92% | 4.5천 |
|---|
| 2026.08.10 | ₩6,955 | ₩7,571 | ₩6,660 | ₩6,968 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩6,164 | ₩7,370 | ₩6,164 | ₩6,834 | +10.87% | 3.5만 |
|---|
| 2026.08.06 | ₩6,084 | ₩6,204 | ₩6,017 | ₩6,124 | +0.66% | 2.9천 |
|---|
| 2026.08.05 | ₩5,909 | ₩6,151 | ₩5,896 | ₩6,090 | +3.06% | 8.3천 |
|---|
| 2026.08.04 | ₩6,110 | ₩6,258 | ₩5,762 | ₩5,896 | -3.51% | 1.6만 |
|---|
| 2026.08.03 | ₩5,695 | ₩6,231 | ₩5,534 | ₩6,117 | +7.41% | 4.1만 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,735 | ₩5,266 | ₩5,534 | +2.48% | 7.2천 |
|---|
| 2026.07.30 | ₩5,481 | ₩5,568 | ₩5,119 | ₩5,461 | -0.37% | 5천 |
|---|
| 2026.07.29 | ₩5,762 | ₩5,762 | ₩5,266 | ₩5,280 | -8.37% | 1.7만 |
|---|
| 2026.07.28 | ₩6,164 | ₩6,486 | ₩5,722 | ₩5,895 | -4.37% | 1.3만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,539 | ₩6,037 | ₩6,258 | -4.30% | 6.8천 |
|---|
| 2026.07.24 | ₩6,419 | ₩6,593 | ₩6,244 | ₩6,512 | +1.46% | 5.3천 |
|---|
| 2026.07.23 | ₩6,432 | ₩6,834 | ₩6,030 | ₩6,486 | +0.83% | 1.1만 |
|---|
| 2026.07.22 | ₩6,714 | ₩6,714 | ₩6,399 | ₩6,459 | -3.79% | 1.3만 |
|---|
| 2026.07.21 | ₩6,003 | ₩6,834 | ₩6,003 | ₩6,720 | +11.94% | 5.1만 |
|---|
| 2026.07.20 | ₩6,392 | ₩6,740 | ₩5,950 | ₩6,003 | -6.08% | 3.3만 |
|---|
| 2026.07.17 | ₩6,124 | ₩6,365 | ₩5,869 | ₩6,231 | +1.75% | 3만 |
|---|
| 2026.07.16 | ₩5,695 | ₩6,325 | ₩5,494 | ₩6,244 | +9.65% | 2.1만 |
|---|
| 2026.07.15 | ₩5,809 | ₩5,990 | ₩5,682 | ₩5,722 | -1.50% | 1.5만 |
|---|
| 2026.07.14 | ₩5,775 | ₩6,043 | ₩5,648 | ₩5,722 | -0.93% | 1.3만 |
|---|
| 2026.07.13 | ₩5,561 | ₩5,856 | ₩5,463 | ₩5,682 | +2.17% | 1.2만 |
|---|
| 2026.07.10 | ₩5,588 | ₩5,742 | ₩5,561 | ₩5,621 | +0.60% | 7.9천 |
|---|
| 2026.07.09 | ₩5,507 | ₩5,735 | ₩5,355 | ₩5,588 | +1.46% | 9.4천 |
|---|
| 2026.07.08 | ₩5,561 | ₩5,637 | ₩5,306 | ₩5,467 | -1.69% | 1.1만 |
|---|
| 2026.07.07 | ₩5,507 | ₩5,722 | ₩5,360 | ₩5,427 | -1.46% | 8.4천 |
|---|
| 2026.07.06 | ₩5,749 | ₩6,013 | ₩5,588 | ₩5,588 | -2.80% | 7.6천 |
|---|
| 2026.07.02 | ₩6,204 | ₩6,324 | ₩5,621 | ₩5,708 | -7.99% | 3.3만 |
|---|
| 2026.07.01 | ₩6,419 | ₩7,102 | ₩6,164 | ₩6,177 | -3.76% | 4.1만 |
|---|
| 2026.06.30 | ₩5,494 | ₩6,657 | ₩5,313 | ₩6,459 | +17.56% | 6.8만 |
|---|
| 2026.06.29 | ₩5,333 | ₩5,708 | ₩5,199 | ₩5,528 | +3.64% | 2.1만 |
|---|
| 2026.06.26 | ₩5,360 | ₩5,440 | ₩4,904 | ₩5,373 | +0.25% | 5.7만 |
|---|
| 2026.06.25 | ₩5,239 | ₩5,749 | ₩5,239 | ₩5,454 | +4.09% | 1.9만 |
|---|
| 2026.06.24 | ₩5,561 | ₩5,735 | ₩4,971 | ₩5,226 | -6.02% | 3.7만 |
|---|
| 2026.06.23 | ₩5,561 | ₩5,708 | ₩5,239 | ₩5,521 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩6,258 | ₩6,271 | ₩5,735 | ₩5,735 | -8.35% | 1.5만 |
|---|
| 2026.06.18 | ₩5,775 | ₩6,579 | ₩5,695 | ₩6,164 | +6.73% | 4.5만 |
|---|
| 2026.06.17 | ₩5,722 | ₩6,191 | ₩5,695 | ₩5,722 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩5,775 | ₩5,903 | ₩5,711 | ₩5,722 | -0.93% | 1.6만 |
|---|
| 2026.06.15 | ₩5,883 | ₩6,124 | ₩5,829 | ₩5,829 | -0.91% | 3.1만 |
|---|
| 2026.06.12 | ₩5,976 | ₩6,073 | ₩5,789 | ₩5,883 | -1.57% | 8.5천 |
|---|
| 2026.06.11 | ₩5,749 | ₩6,043 | ₩5,601 | ₩5,990 | +4.20% | 1.8만 |
|---|
| 2026.06.10 | ₩6,298 | ₩6,526 | ₩5,749 | ₩5,749 | -8.72% | 2.6만 |
|---|
| 2026.06.09 | ₩6,901 | ₩6,901 | ₩6,183 | ₩6,419 | -6.99% | 4.3만 |
|---|
| 2026.06.08 | ₩6,807 | ₩6,932 | ₩6,626 | ₩6,781 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩6,982 | ₩6,982 | ₩6,282 | ₩6,579 | -5.76% | 3.7만 |
|---|
| 2026.06.04 | ₩6,814 | ₩7,142 | ₩6,432 | ₩7,035 | +3.24% | 4.8만 |
|---|
| 2026.06.03 | ₩7,209 | ₩7,209 | ₩6,474 | ₩6,687 | -7.25% | 3만 |
|---|
| 2026.06.02 | ₩6,687 | ₩7,276 | ₩6,526 | ₩7,156 | +7.01% | 3.7만 |
|---|
| 2026.06.01 | ₩7,183 | ₩7,183 | ₩6,298 | ₩6,781 | -5.60% | 8.6만 |
|---|
| 2026.05.29 | ₩7,987 | ₩8,102 | ₩7,008 | ₩7,196 | -9.90% | 6.8만 |
|---|
| 2026.05.28 | ₩6,995 | ₩7,993 | ₩6,849 | ₩7,893 | +12.84% | 8.7만 |
|---|
| 2026.05.27 | ₩7,464 | ₩7,464 | ₩6,848 | ₩7,102 | -4.85% | 4.9만 |
|---|
| 2026.05.26 | ₩6,298 | ₩8,114 | ₩6,298 | ₩7,250 | +15.11% | 14.4만 |
|---|
| 2026.05.22 | ₩6,311 | ₩6,365 | ₩5,954 | ₩6,365 | +0.85% | 3.2만 |
|---|
| 2026.05.21 | ₩6,110 | ₩6,325 | ₩5,668 | ₩6,311 | +3.29% | 9.3만 |
|---|
| 2026.05.20 | ₩5,280 | ₩6,311 | ₩5,112 | ₩6,084 | +15.23% | 16.9만 |
|---|
| 2026.05.19 | ₩4,971 | ₩5,239 | ₩4,787 | ₩5,239 | +5.39% | 2.7만 |
|---|
| 2026.05.18 | ₩4,717 | ₩4,985 | ₩4,563 | ₩4,971 | +5.40% | 4.6만 |
|---|
| 2026.05.15 | ₩4,824 | ₩4,864 | ₩4,489 | ₩4,730 | -1.94% | 2.7만 |
|---|
| 2026.05.14 | ₩4,663 | ₩5,030 | ₩4,301 | ₩4,958 | +6.32% | 3.8만 |
|---|
| 2026.05.13 | ₩4,516 | ₩4,943 | ₩4,234 | ₩4,797 | +6.23% | 9만 |
|---|
| 2026.05.12 | ₩4,275 | ₩4,663 | ₩4,275 | ₩4,509 | +5.49% | 8.7만 |
|---|
| 2026.05.11 | ₩4,422 | ₩4,677 | ₩3,832 | ₩4,476 | +1.21% | 460.8만 |
|---|
| 2026.05.08 | ₩5,025 | ₩5,226 | ₩4,663 | ₩4,770 | -5.07% | 7만 |
|---|
| 2026.05.07 | ₩4,636 | ₩5,105 | ₩4,636 | ₩4,958 | +6.94% | 6.1만 |
|---|
| 2026.05.06 | ₩3,980 | ₩4,958 | ₩3,832 | ₩4,623 | +16.16% | 12.6만 |
|---|
| 2026.05.05 | ₩3,899 | ₩4,060 | ₩3,832 | ₩3,913 | +0.34% | 3.3만 |
|---|
| 2026.05.04 | ₩4,181 | ₩4,208 | ₩3,886 | ₩3,993 | -4.49% | 2.3만 |
|---|
| 2026.05.01 | ₩3,752 | ₩4,261 | ₩3,752 | ₩4,208 | +12.14% | 2.5만 |
|---|
| 2026.04.30 | ₩3,953 | ₩3,976 | ₩3,752 | ₩3,765 | -4.75% | 3.2만 |
|---|
| 2026.04.29 | ₩3,966 | ₩4,020 | ₩3,819 | ₩3,819 | -3.72% | 6.8천 |
|---|
| 2026.04.28 | ₩3,832 | ₩4,074 | ₩3,752 | ₩4,020 | +4.90% | 1.4만 |
|---|
| 2026.04.27 | ₩4,181 | ₩4,181 | ₩3,846 | ₩3,899 | -6.73% | 1.5만 |
|---|
| 2026.04.24 | ₩3,752 | ₩4,021 | ₩3,752 | ₩3,966 | +5.71% | 2.2만 |
|---|
| 2026.04.23 | ₩3,993 | ₩3,993 | ₩3,752 | ₩3,819 | -4.36% | 2만 |
|---|
| 2026.04.22 | ₩4,060 | ₩4,060 | ₩3,886 | ₩4,020 | -0.99% | 2만 |
|---|
| 2026.04.21 | ₩4,261 | ₩4,411 | ₩3,914 | ₩3,953 | -7.23% | 5.2만 |
|---|
| 2026.04.20 | ₩4,275 | ₩4,529 | ₩4,275 | ₩4,301 | +0.63% | 2.6만 |
|---|
| 2026.04.17 | ₩4,322 | ₩4,368 | ₩4,167 | ₩4,275 | -1.09% | 2.8만 |
|---|
| 2026.04.16 | ₩4,194 | ₩4,422 | ₩3,996 | ₩4,087 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩4,134 | ₩4,355 | ₩4,063 | ₩4,248 | +2.76% | 9.7천 |
|---|
| 2026.04.14 | ₩4,047 | ₩4,185 | ₩3,993 | ₩4,107 | +1.49% | 1.7만 |
|---|
| 2026.04.13 | ₩4,114 | ₩4,342 | ₩3,886 | ₩4,100 | -0.33% | 1.7만 |
|---|
| 2026.04.10 | ₩4,304 | ₩4,304 | ₩3,970 | ₩4,154 | -3.49% | 1.3만 |
|---|
| 2026.04.09 | ₩4,127 | ₩4,154 | ₩3,873 | ₩3,913 | -5.19% | 1만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,342 | ₩4,100 | ₩4,167 | +1.63% | 1.5만 |
|---|
| 2026.04.07 | ₩4,181 | ₩4,181 | ₩3,698 | ₩3,846 | -8.01% | 1.3만 |
|---|
| 2026.04.06 | ₩4,100 | ₩4,342 | ₩3,953 | ₩3,953 | -3.59% | 1.6만 |
|---|
| 2026.04.02 | ₩3,993 | ₩4,315 | ₩3,752 | ₩4,074 | +2.01% | 4.8천 |
|---|
| 2026.04.01 | ₩3,886 | ₩4,206 | ₩3,886 | ₩4,161 | +7.07% | 7.2천 |
|---|
| 2026.03.31 | ₩3,712 | ₩3,940 | ₩3,712 | ₩3,940 | +6.14% | 1.2만 |
|---|
| 2026.03.30 | ₩3,886 | ₩4,011 | ₩3,564 | ₩3,685 | -5.17% | 2.3만 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,114 | ₩4,020 | ₩4,020 | 0.00% | 3.6천 |
|---|
| 2026.03.26 | ₩3,859 | ₩4,181 | ₩3,752 | ₩4,060 | +5.21% | 1.2만 |
|---|
| 2026.03.25 | ₩4,221 | ₩4,234 | ₩3,953 | ₩4,161 | -1.43% | 4.2만 |
|---|
| 2026.03.24 | ₩4,248 | ₩4,476 | ₩4,154 | ₩4,194 | -1.26% | 9.3천 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,435 | ₩4,205 | ₩4,328 | -0.31% | 2.7만 |
|---|
| 2026.03.20 | ₩4,162 | ₩4,368 | ₩4,047 | ₩4,342 | +4.31% | 2.1만 |
|---|
| 2026.03.19 | ₩4,181 | ₩4,422 | ₩4,167 | ₩4,288 | +2.56% | 2.3만 |
|---|
| 2026.03.18 | ₩4,051 | ₩4,422 | ₩4,051 | ₩4,181 | +3.21% | 1.8만 |
|---|
| 2026.03.17 | ₩4,188 | ₩4,188 | ₩4,033 | ₩4,047 | -3.36% | 1.1만 |
|---|
| 2026.03.16 | ₩4,261 | ₩4,342 | ₩4,127 | ₩4,275 | +0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩4,100 | ₩4,328 | ₩4,100 | ₩4,228 | +3.10% | 1.5만 |
|---|
| 2026.03.12 | ₩4,154 | ₩4,275 | ₩4,100 | ₩4,100 | -1.29% | 1.7만 |
|---|
| 2026.03.11 | ₩4,261 | ₩4,281 | ₩4,228 | ₩4,228 | -0.79% | 4.2천 |
|---|
| 2026.03.10 | ₩4,596 | ₩4,596 | ₩4,301 | ₩4,315 | -6.12% | 1.2만 |
|---|
| 2026.03.09 | ₩4,074 | ₩4,358 | ₩4,074 | ₩4,358 | +6.97% | 1만 |
|---|
| 2026.03.06 | ₩4,221 | ₩4,489 | ₩4,020 | ₩4,127 | -2.22% | 1.3만 |
|---|
| 2026.03.05 | ₩4,315 | ₩4,472 | ₩4,095 | ₩4,395 | +1.86% | 5.5천 |
|---|
| 2026.03.04 | ₩4,100 | ₩4,462 | ₩4,048 | ₩4,221 | +2.94% | 3.1만 |
|---|
| 2026.03.03 | ₩4,194 | ₩4,375 | ₩4,060 | ₩4,221 | +0.64% | 4.3만 |
|---|
| 2026.03.02 | ₩4,382 | ₩4,531 | ₩4,208 | ₩4,342 | -0.92% | 2.6만 |
|---|
| 2026.02.27 | ₩4,476 | ₩4,488 | ₩4,248 | ₩4,248 | -5.09% | 1.1만 |
|---|
| 2026.02.26 | ₩4,234 | ₩4,543 | ₩4,234 | ₩4,516 | +6.65% | 1.7만 |
|---|
| 2026.02.25 | ₩4,502 | ₩4,543 | ₩3,913 | ₩4,288 | -4.76% | 3.6만 |
|---|
| 2026.02.24 | ₩4,569 | ₩4,583 | ₩4,395 | ₩4,435 | -2.93% | 1.4만 |
|---|
| 2026.02.23 | ₩4,208 | ₩4,797 | ₩4,114 | ₩4,610 | +9.55% | 7.1만 |
|---|
| 2026.02.20 | ₩4,288 | ₩4,496 | ₩4,221 | ₩4,275 | -0.31% | 1.6만 |
|---|
| 2026.02.19 | ₩4,489 | ₩4,591 | ₩4,261 | ₩4,368 | -2.69% | 3.1만 |
|---|
| 2026.02.18 | ₩4,476 | ₩4,583 | ₩4,462 | ₩4,502 | +0.60% | 1.2만 |
|---|
| 2026.02.17 | ₩4,529 | ₩4,663 | ₩4,422 | ₩4,476 | -1.18% | 8.2천 |
|---|
| 2026.02.13 | ₩4,342 | ₩4,797 | ₩4,342 | ₩4,529 | +4.32% | 9.2천 |
|---|
| 2026.02.12 | ₩4,904 | ₩4,925 | ₩4,355 | ₩4,368 | -10.93% | 3만 |
|---|
| 2026.02.11 | ₩4,301 | ₩5,183 | ₩4,221 | ₩4,824 | +12.15% | 7.3만 |
|---|
| 2026.02.10 | ₩4,234 | ₩4,543 | ₩4,221 | ₩4,315 | +1.90% | 2.8만 |
|---|
| 2026.02.09 | ₩4,234 | ₩4,435 | ₩4,230 | ₩4,328 | +2.22% | 1.1만 |
|---|
| 2026.02.06 | ₩4,181 | ₩4,288 | ₩4,154 | ₩4,261 | +1.92% | 2.5만 |
|---|
| 2026.02.05 | ₩3,712 | ₩4,275 | ₩3,712 | ₩4,181 | +12.64% | 4.2만 |
|---|
| 2026.02.04 | ₩4,007 | ₩4,114 | ₩3,698 | ₩3,792 | -5.35% | 4.8만 |
|---|
| 2026.02.03 | ₩4,248 | ₩4,395 | ₩3,926 | ₩4,114 | -3.15% | 3.4만 |
|---|
| 2026.02.02 | ₩4,663 | ₩4,770 | ₩4,194 | ₩4,261 | -8.62% | 7.3만 |
|---|
| 2026.01.30 | ₩4,878 | ₩4,938 | ₩4,636 | ₩4,730 | -3.02% | 1.6만 |
|---|
| 2026.01.29 | ₩5,012 | ₩5,146 | ₩4,844 | ₩4,931 | -1.60% | 8.4천 |
|---|
| 2026.01.28 | ₩4,811 | ₩5,234 | ₩4,811 | ₩5,052 | +5.01% | 3만 |
|---|
| 2026.01.27 | ₩4,878 | ₩5,092 | ₩4,824 | ₩4,918 | +0.82% | 2.1만 |
|---|
| 2026.01.26 | ₩4,891 | ₩5,209 | ₩4,851 | ₩4,864 | -0.55% | 6.6만 |
|---|
| 2026.01.23 | ₩5,132 | ₩5,367 | ₩4,904 | ₩5,052 | -1.57% | 3.6만 |
|---|
| 2026.01.22 | ₩5,320 | ₩5,447 | ₩5,159 | ₩5,172 | -2.77% | 1.7만 |
|---|
| 2026.01.21 | ₩5,347 | ₩5,454 | ₩5,079 | ₩5,146 | -3.76% | 3.3만 |
|---|
| 2026.01.20 | ₩5,172 | ₩5,762 | ₩5,172 | ₩5,239 | +1.30% | 8.5만 |
|---|
| 2026.01.16 | ₩5,079 | ₩5,306 | ₩5,079 | ₩5,199 | +2.37% | 1.9만 |
|---|
| 2026.01.15 | ₩5,065 | ₩5,280 | ₩5,052 | ₩5,065 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩4,971 | ₩5,333 | ₩4,971 | ₩5,119 | +2.96% | 4.3만 |
|---|
| 2026.01.13 | ₩5,079 | ₩5,162 | ₩4,971 | ₩4,971 | -2.11% | 2.2만 |
|---|
| 2026.01.12 | ₩5,213 | ₩5,333 | ₩5,079 | ₩5,079 | -2.57% | 2.8만 |
|---|
| 2026.01.09 | ₩5,199 | ₩5,534 | ₩5,092 | ₩5,186 | -0.26% | 3.1만 |
|---|
| 2026.01.08 | ₩5,199 | ₩5,323 | ₩5,186 | ₩5,186 | -0.26% | 2만 |
|---|
| 2026.01.07 | ₩5,186 | ₩5,306 | ₩4,958 | ₩5,239 | +1.03% | 4.9만 |
|---|
| 2026.01.06 | ₩5,186 | ₩5,333 | ₩5,038 | ₩5,105 | -1.55% | 5.7만 |
|---|
| 2026.01.05 | ₩5,561 | ₩5,561 | ₩5,025 | ₩5,186 | -6.75% | 4.7만 |
|---|
| 2026.01.02 | ₩5,239 | ₩5,641 | ₩5,239 | ₩5,427 | +3.58% | 8.5만 |
|---|
| 2025.12.31 | ₩4,824 | ₩5,427 | ₩4,824 | ₩5,199 | +7.78% | 6만 |
|---|
| 2025.12.30 | ₩4,677 | ₩5,059 | ₩4,556 | ₩4,797 | +2.58% | 5.3만 |
|---|
| 2025.12.29 | ₩5,025 | ₩5,092 | ₩4,904 | ₩4,918 | -2.13% | 2.1만 |
|---|
| 2025.12.26 | ₩5,280 | ₩5,400 | ₩4,973 | ₩5,152 | -2.41% | 1.2만 |
|---|
| 2025.12.24 | ₩5,025 | ₩5,400 | ₩4,918 | ₩5,280 | +5.07% | 5.8만 |
|---|
| 2025.12.23 | ₩5,414 | ₩5,601 | ₩4,971 | ₩4,971 | -8.17% | 5.8만 |
|---|
| 2025.12.22 | ₩4,811 | ₩5,601 | ₩4,797 | ₩5,373 | +11.70% | 21.8만 |
|---|
| 2025.12.19 | ₩4,543 | ₩5,079 | ₩4,543 | ₩4,837 | +6.49% | 10.3만 |
|---|
| 2025.12.18 | ₩4,690 | ₩4,896 | ₩4,556 | ₩4,556 | -2.86% | 2.5만 |
|---|
| 2025.12.17 | ₩4,931 | ₩4,931 | ₩4,623 | ₩4,623 | -6.25% | 2.3만 |
|---|
| 2025.12.16 | ₩4,650 | ₩4,985 | ₩4,650 | ₩4,945 | +6.34% | 3.6만 |
|---|
| 2025.12.15 | ₩5,025 | ₩5,075 | ₩4,623 | ₩4,623 | -8.00% | 2.6만 |
|---|
| 2025.12.12 | ₩4,998 | ₩5,159 | ₩4,998 | ₩5,038 | +0.80% | 5만 |
|---|
| 2025.12.11 | ₩5,360 | ₩5,427 | ₩4,906 | ₩5,065 | -5.50% | 2.7만 |
|---|
| 2025.12.10 | ₩4,864 | ₩5,440 | ₩4,864 | ₩5,427 | +11.57% | 4.1만 |
|---|
| 2025.12.09 | ₩4,663 | ₩4,918 | ₩4,569 | ₩4,864 | +4.31% | 4.2만 |
|---|
| 2025.12.08 | ₩4,864 | ₩4,864 | ₩4,543 | ₩4,703 | -3.31% | 1.3만 |
|---|
| 2025.12.05 | ₩4,864 | ₩4,985 | ₩4,610 | ₩4,837 | -0.55% | 2.4만 |
|---|
| 2025.12.04 | ₩4,851 | ₩5,119 | ₩4,677 | ₩4,811 | -0.83% | 2.6만 |
|---|
| 2025.12.03 | ₩4,784 | ₩5,139 | ₩4,703 | ₩4,878 | +1.96% | 4만 |
|---|
| 2025.12.02 | ₩5,132 | ₩5,132 | ₩4,770 | ₩4,904 | -4.44% | 3.5만 |
|---|
| 2025.12.01 | ₩4,824 | ₩5,306 | ₩4,804 | ₩5,105 | +5.83% | 3.4만 |
|---|
| 2025.11.28 | ₩5,628 | ₩5,628 | ₩4,569 | ₩4,851 | -13.81% | 12.1만 |
|---|
| 2025.11.26 | ₩5,762 | ₩6,003 | ₩5,494 | ₩5,561 | -3.49% | 4.1만 |
|---|
| 2025.11.25 | ₩5,615 | ₩5,990 | ₩5,360 | ₩5,668 | +0.95% | 7.5만 |
|---|
| 2025.11.24 | ₩5,481 | ₩5,655 | ₩5,022 | ₩5,514 | +0.61% | 1.7만 |
|---|
| 2025.11.21 | ₩5,092 | ₩5,628 | ₩4,958 | ₩5,387 | +5.79% | 6만 |
|---|
| 2025.11.20 | ₩5,561 | ₩6,084 | ₩5,079 | ₩5,079 | -8.67% | 9.9만 |
|---|
| 2025.11.19 | ₩5,306 | ₩5,802 | ₩5,306 | ₩5,440 | +2.53% | 6만 |
|---|
| 2025.11.18 | ₩5,320 | ₩5,387 | ₩5,119 | ₩5,306 | -0.25% | 4.4만 |
|---|
| 2025.11.17 | ₩5,561 | ₩5,722 | ₩5,239 | ₩5,387 | -3.13% | 3.6만 |
|---|
| 2025.11.14 | ₩6,030 | ₩6,455 | ₩5,502 | ₩5,621 | -6.78% | 4.8만 |
|---|
| 2025.11.13 | ₩6,459 | ₩6,928 | ₩5,775 | ₩6,017 | -6.85% | 4.5만 |
|---|
| 2025.11.12 | ₩7,209 | ₩7,678 | ₩6,821 | ₩7,156 | -0.74% | 2.8만 |
|---|
| 2025.11.11 | ₩7,209 | ₩7,617 | ₩6,941 | ₩7,169 | -0.56% | 3만 |
|---|
| 2025.11.10 | ₩7,022 | ₩7,719 | ₩6,968 | ₩7,290 | +3.82% | 7.4만 |
|---|
| 2025.11.07 | ₩6,727 | ₩7,022 | ₩6,203 | ₩6,807 | +1.20% | 8.1만 |
|---|
| 2025.11.06 | ₩6,311 | ₩7,035 | ₩5,447 | ₩6,948 | +10.08% | 19.1만 |
|---|
| 2025.11.05 | ₩7,437 | ₩7,558 | ₩6,539 | ₩7,035 | -5.41% | 9.1만 |
|---|
| 2025.11.04 | ₩8,201 | ₩8,201 | ₩7,424 | ₩7,464 | -8.99% | 6.2만 |
|---|
| 2025.11.03 | ₩8,630 | ₩8,710 | ₩7,745 | ₩8,255 | -4.35% | 9.3만 |
|---|
| 2025.10.31 | ₩8,710 | ₩9,107 | ₩8,375 | ₩8,442 | -3.08% | 8.2만 |
|---|
| 2025.10.30 | ₩8,375 | ₩9,113 | ₩8,147 | ₩8,657 | +3.36% | 11.1만 |
|---|
| 2025.10.29 | ₩8,482 | ₩8,777 | ₩8,355 | ₩8,402 | -0.95% | 6.9만 |
|---|
| 2025.10.28 | ₩8,791 | ₩9,005 | ₩8,129 | ₩8,380 | -4.67% | 12.5만 |
|---|
| 2025.10.27 | ₩8,960 | ₩9,050 | ₩8,710 | ₩8,808 | -1.69% | 7만 |
|---|
| 2025.10.24 | ₩8,933 | ₩9,216 | ₩8,531 | ₩8,746 | -2.10% | 7.6만 |
|---|
| 2025.10.23 | ₩8,299 | ₩8,942 | ₩8,183 | ₩8,916 | +7.43% | 14.9만 |
|---|
| 2025.10.22 | ₩8,317 | ₩8,496 | ₩7,861 | ₩8,299 | -0.21% | 11.7만 |
|---|
| 2025.10.21 | ₩8,996 | ₩8,996 | ₩8,335 | ₩8,335 | -7.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,192 | ₩9,237 | ₩8,192 | ₩8,951 | +9.27% | 12.8만 |
|---|
| 2025.10.17 | ₩8,683 | ₩8,799 | ₩7,951 | ₩7,969 | -8.23% | 7.5만 |
|---|
| 2025.10.16 | ₩8,907 | ₩9,175 | ₩8,523 | ₩8,576 | -3.71% | 12.5만 |
|---|
| 2025.10.15 | ₩10,524 | ₩10,961 | ₩8,129 | ₩8,782 | -16.55% | 33.7만 |
|---|
| 2025.10.14 | ₩9,291 | ₩10,720 | ₩9,045 | ₩10,510 | +13.12% | 13.7만 |
|---|
| 2025.10.13 | ₩9,255 | ₩10,300 | ₩9,032 | ₩9,175 | -0.87% | 16.2만 |
|---|
| 2025.10.10 | ₩10,077 | ₩10,646 | ₩8,942 | ₩9,081 | -9.88% | 11만 |
|---|