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 | ₩6,719 | ₩6,856 | ₩6,612 | ₩6,638 | -1.20% | 1.9만 |
| 2026.10.08 | ₩7,427 | ₩7,427 | ₩6,585 | ₩6,719 | -9.53% | 3.5만 |
| 2026.10.07 | ₩7,577 | ₩7,643 | ₩6,866 | ₩7,068 | -6.73% | 5.5만 |
| 2026.10.06 | ₩8,060 | ₩8,060 | ₩7,443 | ₩7,544 | -6.41% | 2.4만 |
| 2026.10.05 | ₩8,047 | ₩8,087 | ₩7,852 | ₩8,020 | -0.33% | 3.6만 |
| 2026.10.02 | ₩7,993 | ₩8,073 | ₩7,845 | ₩7,980 | -0.17% | 5.2만 |
| 2026.10.01 | ₩8,060 | ₩8,060 | ₩7,906 | ₩7,993 | -0.83% | 2.3만 |
| 2026.09.30 | ₩8,060 | ₩8,060 | ₩7,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,020 |
| -0.50% |
| 6.6만 |
| 2026.09.29 | ₩8,087 | ₩8,107 | ₩7,778 | ₩7,966 | -1.49% | 17.2만 |
|---|
| 2026.09.28 | ₩8,154 | ₩8,717 | ₩7,644 | ₩7,953 | -2.47% | 22.8만 |
|---|
| 2026.09.25 | ₩6,913 | ₩7,618 | ₩6,665 | ₩7,443 | +7.66% | 6.5만 |
|---|
| 2026.09.24 | ₩7,202 | ₩7,202 | ₩6,679 | ₩6,947 | -3.54% | 3만 |
|---|
| 2026.09.23 | ₩7,202 | ₩7,202 | ₩6,974 | ₩7,101 | -1.40% | 2.6만 |
|---|
| 2026.09.22 | ₩6,746 | ₩7,242 | ₩6,728 | ₩7,188 | +6.56% | 2.7만 |
|---|
| 2026.09.21 | ₩6,960 | ₩6,960 | ₩6,679 | ₩6,813 | -2.12% | 2.3만 |
|---|
| 2026.09.18 | ₩6,585 | ₩7,048 | ₩6,585 | ₩6,947 | +5.50% | 5.4만 |
|---|
| 2026.09.17 | ₩7,041 | ₩7,162 | ₩6,687 | ₩6,813 | -3.24% | 2.1만 |
|---|
| 2026.09.16 | ₩7,041 | ₩7,229 | ₩6,840 | ₩6,840 | -2.86% | 1.4만 |
|---|
| 2026.09.15 | ₩7,813 | ₩7,813 | ₩6,987 | ₩6,987 | -10.57% | 1.6만 |
|---|
| 2026.09.14 | ₩7,711 | ₩8,060 | ₩7,376 | ₩7,524 | -2.43% | 1.3만 |
|---|
| 2026.09.11 | ₩7,792 | ₩8,234 | ₩7,336 | ₩7,832 | +0.52% | 7.1만 |
|---|
| 2026.09.10 | ₩7,550 | ₩7,770 | ₩7,215 | ₩7,698 | +1.95% | 1.9만 |
|---|
| 2026.09.09 | ₩7,322 | ₩7,778 | ₩7,242 | ₩7,765 | +6.04% | 2.1만 |
|---|
| 2026.09.08 | ₩7,390 | ₩7,510 | ₩7,247 | ₩7,390 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩7,416 | ₩7,430 | ₩7,188 | ₩7,242 | -2.35% | 3.2만 |
|---|
| 2026.09.03 | ₩7,403 | ₩7,725 | ₩7,269 | ₩7,644 | +3.26% | 9.5천 |
|---|
| 2026.09.02 | ₩7,430 | ₩7,524 | ₩7,243 | ₩7,269 | -2.17% | 1.1만 |
|---|
| 2026.09.01 | ₩7,752 | ₩7,752 | ₩7,349 | ₩7,349 | -5.19% | 2.4만 |
|---|
| 2026.08.31 | ₩6,880 | ₩7,819 | ₩6,873 | ₩7,805 | +13.45% | 4.7만 |
|---|
| 2026.08.28 | ₩6,840 | ₩6,934 | ₩6,632 | ₩6,746 | -1.37% | 2만 |
|---|
| 2026.08.27 | ₩6,907 | ₩7,068 | ₩6,738 | ₩6,974 | +0.97% | 6.9천 |
|---|
| 2026.08.26 | ₩6,934 | ₩7,188 | ₩6,840 | ₩6,934 | 0.00% | 2.5만 |
|---|
| 2026.08.25 | ₩6,545 | ₩7,121 | ₩6,370 | ₩6,786 | +3.69% | 1.3만 |
|---|
| 2026.08.24 | ₩6,880 | ₩7,041 | ₩6,357 | ₩6,491 | -5.65% | 1.6만 |
|---|
| 2026.08.21 | ₩6,773 | ₩6,840 | ₩6,706 | ₩6,806 | +0.50% | 8천 |
|---|
| 2026.08.20 | ₩6,934 | ₩7,027 | ₩6,706 | ₩6,763 | -2.46% | 1.2만 |
|---|
| 2026.08.19 | ₩6,746 | ₩7,537 | ₩6,732 | ₩6,934 | +2.78% | 2.7만 |
|---|
| 2026.08.18 | ₩7,457 | ₩7,457 | ₩6,706 | ₩6,880 | -7.73% | 1.5만 |
|---|
| 2026.08.17 | ₩7,886 | ₩8,119 | ₩7,644 | ₩7,644 | -3.06% | 2.1만 |
|---|
| 2026.08.14 | ₩7,899 | ₩7,899 | ₩7,376 | ₩7,758 | -1.78% | 1.9만 |
|---|
| 2026.08.13 | ₩7,628 | ₩7,711 | ₩7,108 | ₩7,470 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩6,920 | ₩7,765 | ₩6,900 | ₩7,631 | +10.27% | 4.2만 |
|---|
| 2026.08.11 | ₩6,974 | ₩6,974 | ₩6,719 | ₩6,840 | -1.92% | 4.5천 |
|---|
| 2026.08.10 | ₩6,960 | ₩7,577 | ₩6,665 | ₩6,974 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩6,169 | ₩7,376 | ₩6,169 | ₩6,840 | +10.87% | 3.5만 |
|---|
| 2026.08.06 | ₩6,089 | ₩6,209 | ₩6,022 | ₩6,129 | +0.66% | 2.9천 |
|---|
| 2026.08.05 | ₩5,914 | ₩6,156 | ₩5,901 | ₩6,095 | +3.06% | 8.3천 |
|---|
| 2026.08.04 | ₩6,115 | ₩6,263 | ₩5,767 | ₩5,901 | -3.51% | 1.6만 |
|---|
| 2026.08.03 | ₩5,700 | ₩6,236 | ₩5,539 | ₩6,122 | +7.41% | 4.1만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,740 | ₩5,271 | ₩5,539 | +2.48% | 7.2천 |
|---|
| 2026.07.30 | ₩5,485 | ₩5,572 | ₩5,123 | ₩5,465 | -0.37% | 5천 |
|---|
| 2026.07.29 | ₩5,767 | ₩5,767 | ₩5,271 | ₩5,284 | -8.37% | 1.7만 |
|---|
| 2026.07.28 | ₩6,169 | ₩6,491 | ₩5,727 | ₩5,900 | -4.37% | 1.3만 |
|---|
| 2026.07.27 | ₩6,545 | ₩6,545 | ₩6,042 | ₩6,263 | -4.30% | 6.8천 |
|---|
| 2026.07.24 | ₩6,424 | ₩6,598 | ₩6,250 | ₩6,518 | +1.46% | 5.3천 |
|---|
| 2026.07.23 | ₩6,437 | ₩6,840 | ₩6,035 | ₩6,491 | +0.83% | 1.1만 |
|---|
| 2026.07.22 | ₩6,719 | ₩6,719 | ₩6,404 | ₩6,464 | -3.79% | 1.3만 |
|---|
| 2026.07.21 | ₩6,008 | ₩6,840 | ₩6,008 | ₩6,726 | +11.94% | 5.1만 |
|---|
| 2026.07.20 | ₩6,397 | ₩6,746 | ₩5,955 | ₩6,008 | -6.08% | 3.3만 |
|---|
| 2026.07.17 | ₩6,129 | ₩6,370 | ₩5,874 | ₩6,236 | +1.75% | 3만 |
|---|
| 2026.07.16 | ₩5,700 | ₩6,330 | ₩5,499 | ₩6,250 | +9.65% | 2.1만 |
|---|
| 2026.07.15 | ₩5,814 | ₩5,995 | ₩5,686 | ₩5,727 | -1.50% | 1.5만 |
|---|
| 2026.07.14 | ₩5,780 | ₩6,048 | ₩5,653 | ₩5,727 | -0.93% | 1.3만 |
|---|
| 2026.07.13 | ₩5,566 | ₩5,861 | ₩5,468 | ₩5,686 | +2.17% | 1.2만 |
|---|
| 2026.07.10 | ₩5,592 | ₩5,747 | ₩5,566 | ₩5,626 | +0.60% | 7.9천 |
|---|
| 2026.07.09 | ₩5,512 | ₩5,740 | ₩5,359 | ₩5,592 | +1.46% | 9.4천 |
|---|
| 2026.07.08 | ₩5,566 | ₩5,642 | ₩5,311 | ₩5,472 | -1.69% | 1.1만 |
|---|
| 2026.07.07 | ₩5,512 | ₩5,727 | ₩5,364 | ₩5,431 | -1.46% | 8.4천 |
|---|
| 2026.07.06 | ₩5,753 | ₩6,018 | ₩5,592 | ₩5,592 | -2.80% | 7.6천 |
|---|
| 2026.07.02 | ₩6,209 | ₩6,329 | ₩5,626 | ₩5,713 | -7.99% | 3.3만 |
|---|
| 2026.07.01 | ₩6,424 | ₩7,108 | ₩6,169 | ₩6,183 | -3.76% | 4.1만 |
|---|
| 2026.06.30 | ₩5,499 | ₩6,663 | ₩5,318 | ₩6,464 | +17.56% | 6.8만 |
|---|
| 2026.06.29 | ₩5,338 | ₩5,713 | ₩5,204 | ₩5,532 | +3.64% | 2.1만 |
|---|
| 2026.06.26 | ₩5,364 | ₩5,445 | ₩4,908 | ₩5,378 | +0.25% | 5.7만 |
|---|
| 2026.06.25 | ₩5,244 | ₩5,753 | ₩5,244 | ₩5,458 | +4.09% | 1.9만 |
|---|
| 2026.06.24 | ₩5,566 | ₩5,740 | ₩4,976 | ₩5,230 | -6.02% | 3.7만 |
|---|
| 2026.06.23 | ₩5,566 | ₩5,713 | ₩5,244 | ₩5,525 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩6,263 | ₩6,276 | ₩5,740 | ₩5,740 | -8.35% | 1.5만 |
|---|
| 2026.06.18 | ₩5,780 | ₩6,585 | ₩5,700 | ₩6,169 | +6.73% | 4.5만 |
|---|
| 2026.06.17 | ₩5,727 | ₩6,196 | ₩5,700 | ₩5,727 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩5,780 | ₩5,908 | ₩5,716 | ₩5,727 | -0.93% | 1.6만 |
|---|
| 2026.06.15 | ₩5,887 | ₩6,129 | ₩5,834 | ₩5,834 | -0.91% | 3.1만 |
|---|
| 2026.06.12 | ₩5,981 | ₩6,078 | ₩5,794 | ₩5,887 | -1.57% | 8.5천 |
|---|
| 2026.06.11 | ₩5,753 | ₩6,048 | ₩5,606 | ₩5,995 | +4.20% | 1.8만 |
|---|
| 2026.06.10 | ₩6,303 | ₩6,531 | ₩5,753 | ₩5,753 | -8.72% | 2.6만 |
|---|
| 2026.06.09 | ₩6,907 | ₩6,907 | ₩6,188 | ₩6,424 | -6.99% | 4.3만 |
|---|
| 2026.06.08 | ₩6,813 | ₩6,938 | ₩6,632 | ₩6,786 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩6,987 | ₩6,987 | ₩6,287 | ₩6,585 | -5.76% | 3.7만 |
|---|
| 2026.06.04 | ₩6,820 | ₩7,148 | ₩6,437 | ₩7,041 | +3.24% | 4.8만 |
|---|
| 2026.06.03 | ₩7,215 | ₩7,215 | ₩6,479 | ₩6,692 | -7.25% | 3만 |
|---|
| 2026.06.02 | ₩6,692 | ₩7,282 | ₩6,531 | ₩7,162 | +7.01% | 3.7만 |
|---|
| 2026.06.01 | ₩7,188 | ₩7,188 | ₩6,303 | ₩6,786 | -5.60% | 8.6만 |
|---|
| 2026.05.29 | ₩7,993 | ₩8,108 | ₩7,014 | ₩7,202 | -9.90% | 6.8만 |
|---|
| 2026.05.28 | ₩7,001 | ₩8,000 | ₩6,854 | ₩7,899 | +12.84% | 8.7만 |
|---|
| 2026.05.27 | ₩7,470 | ₩7,470 | ₩6,853 | ₩7,108 | -4.85% | 4.9만 |
|---|
| 2026.05.26 | ₩6,303 | ₩8,120 | ₩6,303 | ₩7,255 | +15.11% | 14.4만 |
|---|
| 2026.05.22 | ₩6,317 | ₩6,370 | ₩5,959 | ₩6,370 | +0.85% | 3.2만 |
|---|
| 2026.05.21 | ₩6,115 | ₩6,330 | ₩5,673 | ₩6,317 | +3.29% | 9.3만 |
|---|
| 2026.05.20 | ₩5,284 | ₩6,317 | ₩5,116 | ₩6,089 | +15.23% | 16.9만 |
|---|
| 2026.05.19 | ₩4,976 | ₩5,244 | ₩4,790 | ₩5,244 | +5.39% | 2.7만 |
|---|
| 2026.05.18 | ₩4,721 | ₩4,989 | ₩4,566 | ₩4,976 | +5.40% | 4.6만 |
|---|
| 2026.05.15 | ₩4,828 | ₩4,868 | ₩4,493 | ₩4,734 | -1.94% | 2.7만 |
|---|
| 2026.05.14 | ₩4,667 | ₩5,035 | ₩4,305 | ₩4,962 | +6.32% | 3.8만 |
|---|
| 2026.05.13 | ₩4,520 | ₩4,947 | ₩4,238 | ₩4,801 | +6.23% | 9만 |
|---|
| 2026.05.12 | ₩4,278 | ₩4,667 | ₩4,278 | ₩4,513 | +5.49% | 8.7만 |
|---|
| 2026.05.11 | ₩4,426 | ₩4,680 | ₩3,836 | ₩4,479 | +1.21% | 460.8만 |
|---|
| 2026.05.08 | ₩5,029 | ₩5,230 | ₩4,667 | ₩4,774 | -5.07% | 7만 |
|---|
| 2026.05.07 | ₩4,640 | ₩5,110 | ₩4,640 | ₩4,962 | +6.94% | 6.1만 |
|---|
| 2026.05.06 | ₩3,983 | ₩4,962 | ₩3,836 | ₩4,627 | +16.16% | 12.6만 |
|---|
| 2026.05.05 | ₩3,903 | ₩4,064 | ₩3,836 | ₩3,916 | +0.34% | 3.3만 |
|---|
| 2026.05.04 | ₩4,184 | ₩4,211 | ₩3,889 | ₩3,997 | -4.49% | 2.3만 |
|---|
| 2026.05.01 | ₩3,755 | ₩4,265 | ₩3,755 | ₩4,211 | +12.14% | 2.5만 |
|---|
| 2026.04.30 | ₩3,956 | ₩3,979 | ₩3,755 | ₩3,769 | -4.75% | 3.2만 |
|---|
| 2026.04.29 | ₩3,970 | ₩4,023 | ₩3,822 | ₩3,822 | -3.72% | 6.8천 |
|---|
| 2026.04.28 | ₩3,836 | ₩4,077 | ₩3,755 | ₩4,023 | +4.90% | 1.4만 |
|---|
| 2026.04.27 | ₩4,184 | ₩4,184 | ₩3,849 | ₩3,903 | -6.73% | 1.5만 |
|---|
| 2026.04.24 | ₩3,755 | ₩4,025 | ₩3,755 | ₩3,970 | +5.71% | 2.2만 |
|---|
| 2026.04.23 | ₩3,997 | ₩3,997 | ₩3,755 | ₩3,822 | -4.36% | 2만 |
|---|
| 2026.04.22 | ₩4,064 | ₩4,064 | ₩3,889 | ₩4,023 | -0.99% | 2만 |
|---|
| 2026.04.21 | ₩4,265 | ₩4,415 | ₩3,917 | ₩3,956 | -7.23% | 5.2만 |
|---|
| 2026.04.20 | ₩4,278 | ₩4,533 | ₩4,278 | ₩4,305 | +0.63% | 2.6만 |
|---|
| 2026.04.17 | ₩4,325 | ₩4,372 | ₩4,171 | ₩4,278 | -1.09% | 2.8만 |
|---|
| 2026.04.16 | ₩4,198 | ₩4,426 | ₩3,999 | ₩4,090 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩4,137 | ₩4,359 | ₩4,066 | ₩4,251 | +2.76% | 9.7천 |
|---|
| 2026.04.14 | ₩4,050 | ₩4,188 | ₩3,997 | ₩4,111 | +1.49% | 1.7만 |
|---|
| 2026.04.13 | ₩4,117 | ₩4,345 | ₩3,889 | ₩4,104 | -0.33% | 1.7만 |
|---|
| 2026.04.10 | ₩4,308 | ₩4,308 | ₩3,974 | ₩4,157 | -3.49% | 1.3만 |
|---|
| 2026.04.09 | ₩4,131 | ₩4,157 | ₩3,876 | ₩3,916 | -5.19% | 1만 |
|---|
| 2026.04.08 | ₩4,104 | ₩4,345 | ₩4,104 | ₩4,171 | +1.63% | 1.5만 |
|---|
| 2026.04.07 | ₩4,184 | ₩4,184 | ₩3,701 | ₩3,849 | -8.01% | 1.3만 |
|---|
| 2026.04.06 | ₩4,104 | ₩4,345 | ₩3,956 | ₩3,956 | -3.59% | 1.6만 |
|---|
| 2026.04.02 | ₩3,997 | ₩4,318 | ₩3,755 | ₩4,077 | +2.01% | 4.8천 |
|---|
| 2026.04.01 | ₩3,889 | ₩4,210 | ₩3,889 | ₩4,164 | +7.07% | 7.2천 |
|---|
| 2026.03.31 | ₩3,715 | ₩3,943 | ₩3,715 | ₩3,943 | +6.14% | 1.2만 |
|---|
| 2026.03.30 | ₩3,889 | ₩4,014 | ₩3,567 | ₩3,688 | -5.17% | 2.3만 |
|---|
| 2026.03.27 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,023 | 0.00% | 3.6천 |
|---|
| 2026.03.26 | ₩3,862 | ₩4,184 | ₩3,755 | ₩4,064 | +5.21% | 1.2만 |
|---|
| 2026.03.25 | ₩4,224 | ₩4,238 | ₩3,956 | ₩4,164 | -1.43% | 4.2만 |
|---|
| 2026.03.24 | ₩4,251 | ₩4,479 | ₩4,157 | ₩4,198 | -1.26% | 9.3천 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,439 | ₩4,208 | ₩4,332 | -0.31% | 2.7만 |
|---|
| 2026.03.20 | ₩4,165 | ₩4,372 | ₩4,050 | ₩4,345 | +4.31% | 2.1만 |
|---|
| 2026.03.19 | ₩4,184 | ₩4,426 | ₩4,171 | ₩4,292 | +2.56% | 2.3만 |
|---|
| 2026.03.18 | ₩4,054 | ₩4,426 | ₩4,054 | ₩4,184 | +3.21% | 1.8만 |
|---|
| 2026.03.17 | ₩4,191 | ₩4,191 | ₩4,037 | ₩4,050 | -3.36% | 1.1만 |
|---|
| 2026.03.16 | ₩4,265 | ₩4,345 | ₩4,131 | ₩4,278 | +0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩4,104 | ₩4,332 | ₩4,104 | ₩4,231 | +3.10% | 1.5만 |
|---|
| 2026.03.12 | ₩4,157 | ₩4,278 | ₩4,104 | ₩4,104 | -1.29% | 1.7만 |
|---|
| 2026.03.11 | ₩4,265 | ₩4,285 | ₩4,231 | ₩4,231 | -0.79% | 4.2천 |
|---|
| 2026.03.10 | ₩4,600 | ₩4,600 | ₩4,305 | ₩4,318 | -6.12% | 1.2만 |
|---|
| 2026.03.09 | ₩4,077 | ₩4,361 | ₩4,077 | ₩4,361 | +6.97% | 1만 |
|---|
| 2026.03.06 | ₩4,224 | ₩4,493 | ₩4,023 | ₩4,131 | -2.22% | 1.3만 |
|---|
| 2026.03.05 | ₩4,318 | ₩4,475 | ₩4,098 | ₩4,399 | +1.86% | 5.5천 |
|---|
| 2026.03.04 | ₩4,104 | ₩4,466 | ₩4,051 | ₩4,224 | +2.94% | 3.1만 |
|---|
| 2026.03.03 | ₩4,198 | ₩4,379 | ₩4,064 | ₩4,224 | +0.64% | 4.3만 |
|---|
| 2026.03.02 | ₩4,385 | ₩4,534 | ₩4,211 | ₩4,345 | -0.92% | 2.6만 |
|---|
| 2026.02.27 | ₩4,479 | ₩4,491 | ₩4,251 | ₩4,251 | -5.09% | 1.1만 |
|---|
| 2026.02.26 | ₩4,238 | ₩4,546 | ₩4,238 | ₩4,520 | +6.65% | 1.7만 |
|---|
| 2026.02.25 | ₩4,506 | ₩4,546 | ₩3,916 | ₩4,292 | -4.76% | 3.6만 |
|---|
| 2026.02.24 | ₩4,573 | ₩4,587 | ₩4,399 | ₩4,439 | -2.93% | 1.4만 |
|---|
| 2026.02.23 | ₩4,211 | ₩4,801 | ₩4,117 | ₩4,613 | +9.55% | 7.1만 |
|---|
| 2026.02.20 | ₩4,292 | ₩4,499 | ₩4,224 | ₩4,278 | -0.31% | 1.6만 |
|---|
| 2026.02.19 | ₩4,493 | ₩4,595 | ₩4,265 | ₩4,372 | -2.69% | 3.1만 |
|---|
| 2026.02.18 | ₩4,479 | ₩4,587 | ₩4,466 | ₩4,506 | +0.60% | 1.2만 |
|---|
| 2026.02.17 | ₩4,533 | ₩4,667 | ₩4,426 | ₩4,479 | -1.18% | 8.2천 |
|---|
| 2026.02.13 | ₩4,345 | ₩4,801 | ₩4,345 | ₩4,533 | +4.32% | 9.2천 |
|---|
| 2026.02.12 | ₩4,908 | ₩4,929 | ₩4,359 | ₩4,372 | -10.93% | 3만 |
|---|
| 2026.02.11 | ₩4,305 | ₩5,187 | ₩4,224 | ₩4,828 | +12.15% | 7.3만 |
|---|
| 2026.02.10 | ₩4,238 | ₩4,546 | ₩4,224 | ₩4,318 | +1.90% | 2.8만 |
|---|
| 2026.02.09 | ₩4,238 | ₩4,439 | ₩4,234 | ₩4,332 | +2.22% | 1.1만 |
|---|
| 2026.02.06 | ₩4,184 | ₩4,292 | ₩4,157 | ₩4,265 | +1.92% | 2.5만 |
|---|
| 2026.02.05 | ₩3,715 | ₩4,278 | ₩3,715 | ₩4,184 | +12.64% | 4.2만 |
|---|
| 2026.02.04 | ₩4,010 | ₩4,117 | ₩3,701 | ₩3,795 | -5.35% | 4.8만 |
|---|
| 2026.02.03 | ₩4,251 | ₩4,399 | ₩3,929 | ₩4,117 | -3.15% | 3.4만 |
|---|
| 2026.02.02 | ₩4,667 | ₩4,774 | ₩4,198 | ₩4,265 | -8.62% | 7.3만 |
|---|
| 2026.01.30 | ₩4,882 | ₩4,942 | ₩4,640 | ₩4,734 | -3.02% | 1.6만 |
|---|
| 2026.01.29 | ₩5,016 | ₩5,150 | ₩4,848 | ₩4,935 | -1.60% | 8.4천 |
|---|
| 2026.01.28 | ₩4,815 | ₩5,238 | ₩4,815 | ₩5,056 | +5.01% | 3만 |
|---|
| 2026.01.27 | ₩4,882 | ₩5,096 | ₩4,828 | ₩4,922 | +0.82% | 2.1만 |
|---|
| 2026.01.26 | ₩4,895 | ₩5,213 | ₩4,855 | ₩4,868 | -0.55% | 6.6만 |
|---|
| 2026.01.23 | ₩5,136 | ₩5,371 | ₩4,908 | ₩5,056 | -1.57% | 3.6만 |
|---|
| 2026.01.22 | ₩5,324 | ₩5,452 | ₩5,163 | ₩5,177 | -2.77% | 1.7만 |
|---|
| 2026.01.21 | ₩5,351 | ₩5,458 | ₩5,083 | ₩5,150 | -3.76% | 3.3만 |
|---|
| 2026.01.20 | ₩5,177 | ₩5,767 | ₩5,177 | ₩5,244 | +1.30% | 8.5만 |
|---|
| 2026.01.16 | ₩5,083 | ₩5,311 | ₩5,083 | ₩5,204 | +2.37% | 1.9만 |
|---|
| 2026.01.15 | ₩5,069 | ₩5,284 | ₩5,056 | ₩5,069 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩4,976 | ₩5,338 | ₩4,976 | ₩5,123 | +2.96% | 4.3만 |
|---|
| 2026.01.13 | ₩5,083 | ₩5,166 | ₩4,976 | ₩4,976 | -2.11% | 2.2만 |
|---|
| 2026.01.12 | ₩5,217 | ₩5,338 | ₩5,083 | ₩5,083 | -2.57% | 2.8만 |
|---|
| 2026.01.09 | ₩5,204 | ₩5,539 | ₩5,096 | ₩5,190 | -0.26% | 3.1만 |
|---|
| 2026.01.08 | ₩5,204 | ₩5,327 | ₩5,190 | ₩5,190 | -0.26% | 2만 |
|---|
| 2026.01.07 | ₩5,190 | ₩5,311 | ₩4,962 | ₩5,244 | +1.03% | 4.9만 |
|---|
| 2026.01.06 | ₩5,190 | ₩5,338 | ₩5,043 | ₩5,110 | -1.55% | 5.7만 |
|---|
| 2026.01.05 | ₩5,566 | ₩5,566 | ₩5,029 | ₩5,190 | -6.75% | 4.7만 |
|---|
| 2026.01.02 | ₩5,244 | ₩5,646 | ₩5,244 | ₩5,431 | +3.58% | 8.5만 |
|---|
| 2025.12.31 | ₩4,828 | ₩5,431 | ₩4,828 | ₩5,204 | +7.78% | 6만 |
|---|
| 2025.12.30 | ₩4,680 | ₩5,063 | ₩4,560 | ₩4,801 | +2.58% | 5.3만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,096 | ₩4,908 | ₩4,922 | -2.13% | 2.1만 |
|---|
| 2025.12.26 | ₩5,284 | ₩5,405 | ₩4,977 | ₩5,157 | -2.41% | 1.2만 |
|---|
| 2025.12.24 | ₩5,029 | ₩5,405 | ₩4,922 | ₩5,284 | +5.07% | 5.8만 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,606 | ₩4,976 | ₩4,976 | -8.17% | 5.8만 |
|---|
| 2025.12.22 | ₩4,815 | ₩5,606 | ₩4,801 | ₩5,378 | +11.70% | 21.8만 |
|---|
| 2025.12.19 | ₩4,546 | ₩5,083 | ₩4,546 | ₩4,841 | +6.49% | 10.3만 |
|---|
| 2025.12.18 | ₩4,694 | ₩4,900 | ₩4,560 | ₩4,560 | -2.86% | 2.5만 |
|---|
| 2025.12.17 | ₩4,935 | ₩4,935 | ₩4,627 | ₩4,627 | -6.25% | 2.3만 |
|---|
| 2025.12.16 | ₩4,654 | ₩4,989 | ₩4,654 | ₩4,949 | +6.34% | 3.6만 |
|---|
| 2025.12.15 | ₩5,029 | ₩5,079 | ₩4,627 | ₩4,627 | -8.00% | 2.6만 |
|---|
| 2025.12.12 | ₩5,002 | ₩5,163 | ₩5,002 | ₩5,043 | +0.80% | 5만 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,431 | ₩4,910 | ₩5,069 | -5.50% | 2.7만 |
|---|
| 2025.12.10 | ₩4,868 | ₩5,445 | ₩4,868 | ₩5,431 | +11.57% | 4.1만 |
|---|
| 2025.12.09 | ₩4,667 | ₩4,922 | ₩4,573 | ₩4,868 | +4.31% | 4.2만 |
|---|
| 2025.12.08 | ₩4,868 | ₩4,868 | ₩4,546 | ₩4,707 | -3.31% | 1.3만 |
|---|
| 2025.12.05 | ₩4,868 | ₩4,989 | ₩4,613 | ₩4,841 | -0.55% | 2.4만 |
|---|
| 2025.12.04 | ₩4,855 | ₩5,123 | ₩4,680 | ₩4,815 | -0.83% | 2.6만 |
|---|
| 2025.12.03 | ₩4,788 | ₩5,143 | ₩4,707 | ₩4,882 | +1.96% | 4만 |
|---|
| 2025.12.02 | ₩5,136 | ₩5,136 | ₩4,774 | ₩4,908 | -4.44% | 3.5만 |
|---|
| 2025.12.01 | ₩4,828 | ₩5,311 | ₩4,808 | ₩5,110 | +5.83% | 3.4만 |
|---|
| 2025.11.28 | ₩5,633 | ₩5,633 | ₩4,573 | ₩4,855 | -13.81% | 12.1만 |
|---|
| 2025.11.26 | ₩5,767 | ₩6,008 | ₩5,499 | ₩5,566 | -3.49% | 4.1만 |
|---|
| 2025.11.25 | ₩5,619 | ₩5,995 | ₩5,364 | ₩5,673 | +0.95% | 7.5만 |
|---|
| 2025.11.24 | ₩5,485 | ₩5,659 | ₩5,026 | ₩5,519 | +0.61% | 1.7만 |
|---|
| 2025.11.21 | ₩5,096 | ₩5,633 | ₩4,962 | ₩5,391 | +5.79% | 6만 |
|---|
| 2025.11.20 | ₩5,566 | ₩6,089 | ₩5,083 | ₩5,083 | -8.67% | 9.9만 |
|---|
| 2025.11.19 | ₩5,311 | ₩5,807 | ₩5,311 | ₩5,445 | +2.53% | 6만 |
|---|
| 2025.11.18 | ₩5,324 | ₩5,391 | ₩5,123 | ₩5,311 | -0.25% | 4.4만 |
|---|
| 2025.11.17 | ₩5,566 | ₩5,727 | ₩5,244 | ₩5,391 | -3.13% | 3.6만 |
|---|
| 2025.11.14 | ₩6,035 | ₩6,460 | ₩5,507 | ₩5,626 | -6.78% | 4.8만 |
|---|
| 2025.11.13 | ₩6,464 | ₩6,934 | ₩5,780 | ₩6,022 | -6.85% | 4.5만 |
|---|
| 2025.11.12 | ₩7,215 | ₩7,685 | ₩6,826 | ₩7,162 | -0.74% | 2.8만 |
|---|
| 2025.11.11 | ₩7,215 | ₩7,623 | ₩6,947 | ₩7,175 | -0.56% | 3만 |
|---|
| 2025.11.10 | ₩7,027 | ₩7,725 | ₩6,974 | ₩7,296 | +3.82% | 7.4만 |
|---|
| 2025.11.07 | ₩6,732 | ₩7,027 | ₩6,208 | ₩6,813 | +1.20% | 8.1만 |
|---|
| 2025.11.06 | ₩6,317 | ₩7,041 | ₩5,452 | ₩6,954 | +10.08% | 19.1만 |
|---|
| 2025.11.05 | ₩7,443 | ₩7,564 | ₩6,545 | ₩7,041 | -5.41% | 9.1만 |
|---|
| 2025.11.04 | ₩8,208 | ₩8,208 | ₩7,430 | ₩7,470 | -8.99% | 6.2만 |
|---|
| 2025.11.03 | ₩8,637 | ₩8,717 | ₩7,752 | ₩8,261 | -4.35% | 9.3만 |
|---|
| 2025.10.31 | ₩8,717 | ₩9,114 | ₩8,382 | ₩8,449 | -3.08% | 8.2만 |
|---|
| 2025.10.30 | ₩8,382 | ₩9,121 | ₩8,154 | ₩8,664 | +3.36% | 11.1만 |
|---|
| 2025.10.29 | ₩8,489 | ₩8,784 | ₩8,362 | ₩8,409 | -0.95% | 6.9만 |
|---|
| 2025.10.28 | ₩8,798 | ₩9,012 | ₩8,136 | ₩8,386 | -4.67% | 12.5만 |
|---|
| 2025.10.27 | ₩8,968 | ₩9,057 | ₩8,717 | ₩8,816 | -1.69% | 7만 |
|---|
| 2025.10.24 | ₩8,941 | ₩9,223 | ₩8,538 | ₩8,753 | -2.10% | 7.6만 |
|---|
| 2025.10.23 | ₩8,306 | ₩8,950 | ₩8,190 | ₩8,923 | +7.43% | 14.9만 |
|---|
| 2025.10.22 | ₩8,324 | ₩8,503 | ₩7,868 | ₩8,306 | -0.21% | 11.7만 |
|---|
| 2025.10.21 | ₩9,003 | ₩9,003 | ₩8,342 | ₩8,342 | -7.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,199 | ₩9,245 | ₩8,199 | ₩8,959 | +9.27% | 12.8만 |
|---|
| 2025.10.17 | ₩8,690 | ₩8,807 | ₩7,957 | ₩7,975 | -8.23% | 7.5만 |
|---|
| 2025.10.16 | ₩8,914 | ₩9,182 | ₩8,529 | ₩8,583 | -3.71% | 12.5만 |
|---|
| 2025.10.15 | ₩10,532 | ₩10,970 | ₩8,136 | ₩8,789 | -16.55% | 33.7만 |
|---|
| 2025.10.14 | ₩9,298 | ₩10,729 | ₩9,052 | ₩10,519 | +13.12% | 13.7만 |
|---|
| 2025.10.13 | ₩9,263 | ₩10,309 | ₩9,039 | ₩9,182 | -0.87% | 16.2만 |
|---|
| 2025.10.10 | ₩10,085 | ₩10,655 | ₩8,950 | ₩9,088 | -9.88% | 11만 |
|---|