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 | ₩6,718 | ₩6,855 | ₩6,611 | ₩6,637 | -1.20% | 1.9만 |
| 2026.10.08 | ₩7,426 | ₩7,426 | ₩6,584 | ₩6,718 | -9.53% | 3.5만 |
| 2026.10.07 | ₩7,576 | ₩7,642 | ₩6,865 | ₩7,067 | -6.73% | 5.5만 |
| 2026.10.06 | ₩8,059 | ₩8,059 | ₩7,442 | ₩7,543 | -6.41% | 2.4만 |
| 2026.10.05 | ₩8,045 | ₩8,086 | ₩7,851 | ₩8,019 | -0.33% | 3.6만 |
| 2026.10.02 | ₩7,992 | ₩8,072 | ₩7,844 | ₩7,978 | -0.17% | 5.2만 |
| 2026.10.01 | ₩8,059 | ₩8,059 | ₩7,905 | ₩7,992 | -0.83% | 2.3만 |
| 2026.09.30 | ₩8,059 | ₩8,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,019 |
| -0.50% |
| 6.6만 |
| 2026.09.29 | ₩8,086 | ₩8,106 | ₩7,777 | ₩7,965 | -1.49% | 17.2만 |
|---|
| 2026.09.28 | ₩8,153 | ₩8,716 | ₩7,643 | ₩7,952 | -2.47% | 22.8만 |
|---|
| 2026.09.25 | ₩6,912 | ₩7,616 | ₩6,664 | ₩7,442 | +7.66% | 6.5만 |
|---|
| 2026.09.24 | ₩7,201 | ₩7,201 | ₩6,678 | ₩6,946 | -3.54% | 3만 |
|---|
| 2026.09.23 | ₩7,201 | ₩7,201 | ₩6,973 | ₩7,100 | -1.40% | 2.6만 |
|---|
| 2026.09.22 | ₩6,745 | ₩7,241 | ₩6,727 | ₩7,187 | +6.56% | 2.7만 |
|---|
| 2026.09.21 | ₩6,959 | ₩6,959 | ₩6,678 | ₩6,812 | -2.12% | 2.3만 |
|---|
| 2026.09.18 | ₩6,584 | ₩7,046 | ₩6,584 | ₩6,946 | +5.50% | 5.4만 |
|---|
| 2026.09.17 | ₩7,040 | ₩7,160 | ₩6,686 | ₩6,812 | -3.24% | 2.1만 |
|---|
| 2026.09.16 | ₩7,040 | ₩7,227 | ₩6,839 | ₩6,839 | -2.86% | 1.4만 |
|---|
| 2026.09.15 | ₩7,812 | ₩7,812 | ₩6,986 | ₩6,986 | -10.57% | 1.6만 |
|---|
| 2026.09.14 | ₩7,710 | ₩8,059 | ₩7,375 | ₩7,522 | -2.43% | 1.3만 |
|---|
| 2026.09.11 | ₩7,791 | ₩8,233 | ₩7,335 | ₩7,831 | +0.52% | 7.1만 |
|---|
| 2026.09.10 | ₩7,549 | ₩7,769 | ₩7,214 | ₩7,697 | +1.95% | 1.9만 |
|---|
| 2026.09.09 | ₩7,321 | ₩7,777 | ₩7,241 | ₩7,764 | +6.04% | 2.1만 |
|---|
| 2026.09.08 | ₩7,388 | ₩7,509 | ₩7,246 | ₩7,388 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩7,415 | ₩7,429 | ₩7,187 | ₩7,241 | -2.35% | 3.2만 |
|---|
| 2026.09.03 | ₩7,402 | ₩7,724 | ₩7,268 | ₩7,643 | +3.26% | 9.5천 |
|---|
| 2026.09.02 | ₩7,429 | ₩7,522 | ₩7,242 | ₩7,268 | -2.17% | 1.1만 |
|---|
| 2026.09.01 | ₩7,750 | ₩7,750 | ₩7,348 | ₩7,348 | -5.19% | 2.4만 |
|---|
| 2026.08.31 | ₩6,879 | ₩7,817 | ₩6,872 | ₩7,804 | +13.45% | 4.7만 |
|---|
| 2026.08.28 | ₩6,839 | ₩6,932 | ₩6,631 | ₩6,745 | -1.37% | 2만 |
|---|
| 2026.08.27 | ₩6,906 | ₩7,067 | ₩6,737 | ₩6,973 | +0.97% | 6.9천 |
|---|
| 2026.08.26 | ₩6,932 | ₩7,187 | ₩6,839 | ₩6,932 | 0.00% | 2.5만 |
|---|
| 2026.08.25 | ₩6,544 | ₩7,120 | ₩6,369 | ₩6,785 | +3.69% | 1.3만 |
|---|
| 2026.08.24 | ₩6,879 | ₩7,040 | ₩6,356 | ₩6,490 | -5.65% | 1.6만 |
|---|
| 2026.08.21 | ₩6,772 | ₩6,839 | ₩6,705 | ₩6,805 | +0.50% | 8천 |
|---|
| 2026.08.20 | ₩6,932 | ₩7,026 | ₩6,705 | ₩6,762 | -2.46% | 1.2만 |
|---|
| 2026.08.19 | ₩6,745 | ₩7,536 | ₩6,731 | ₩6,932 | +2.78% | 2.7만 |
|---|
| 2026.08.18 | ₩7,455 | ₩7,455 | ₩6,705 | ₩6,879 | -7.73% | 1.5만 |
|---|
| 2026.08.17 | ₩7,884 | ₩8,118 | ₩7,643 | ₩7,643 | -3.06% | 2.1만 |
|---|
| 2026.08.14 | ₩7,898 | ₩7,898 | ₩7,375 | ₩7,757 | -1.78% | 1.9만 |
|---|
| 2026.08.13 | ₩7,627 | ₩7,710 | ₩7,107 | ₩7,469 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩6,919 | ₩7,764 | ₩6,899 | ₩7,630 | +10.27% | 4.2만 |
|---|
| 2026.08.11 | ₩6,973 | ₩6,973 | ₩6,718 | ₩6,839 | -1.92% | 4.5천 |
|---|
| 2026.08.10 | ₩6,959 | ₩7,576 | ₩6,664 | ₩6,973 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩6,168 | ₩7,375 | ₩6,168 | ₩6,839 | +10.87% | 3.5만 |
|---|
| 2026.08.06 | ₩6,088 | ₩6,208 | ₩6,021 | ₩6,128 | +0.66% | 2.9천 |
|---|
| 2026.08.05 | ₩5,913 | ₩6,155 | ₩5,900 | ₩6,094 | +3.06% | 8.3천 |
|---|
| 2026.08.04 | ₩6,115 | ₩6,262 | ₩5,766 | ₩5,900 | -3.51% | 1.6만 |
|---|
| 2026.08.03 | ₩5,699 | ₩6,235 | ₩5,538 | ₩6,121 | +7.41% | 4.1만 |
|---|
| 2026.07.31 | ₩5,404 | ₩5,739 | ₩5,270 | ₩5,538 | +2.48% | 7.2천 |
|---|
| 2026.07.30 | ₩5,484 | ₩5,571 | ₩5,122 | ₩5,464 | -0.37% | 5천 |
|---|
| 2026.07.29 | ₩5,766 | ₩5,766 | ₩5,270 | ₩5,283 | -8.37% | 1.7만 |
|---|
| 2026.07.28 | ₩6,168 | ₩6,490 | ₩5,726 | ₩5,899 | -4.37% | 1.3만 |
|---|
| 2026.07.27 | ₩6,544 | ₩6,544 | ₩6,041 | ₩6,262 | -4.30% | 6.8천 |
|---|
| 2026.07.24 | ₩6,423 | ₩6,597 | ₩6,249 | ₩6,517 | +1.46% | 5.3천 |
|---|
| 2026.07.23 | ₩6,436 | ₩6,839 | ₩6,034 | ₩6,490 | +0.83% | 1.1만 |
|---|
| 2026.07.22 | ₩6,718 | ₩6,718 | ₩6,403 | ₩6,463 | -3.79% | 1.3만 |
|---|
| 2026.07.21 | ₩6,007 | ₩6,839 | ₩6,007 | ₩6,725 | +11.94% | 5.1만 |
|---|
| 2026.07.20 | ₩6,396 | ₩6,745 | ₩5,954 | ₩6,007 | -6.08% | 3.3만 |
|---|
| 2026.07.17 | ₩6,128 | ₩6,369 | ₩5,873 | ₩6,235 | +1.75% | 3만 |
|---|
| 2026.07.16 | ₩5,699 | ₩6,329 | ₩5,498 | ₩6,249 | +9.65% | 2.1만 |
|---|
| 2026.07.15 | ₩5,813 | ₩5,994 | ₩5,685 | ₩5,726 | -1.50% | 1.5만 |
|---|
| 2026.07.14 | ₩5,779 | ₩6,047 | ₩5,652 | ₩5,726 | -0.93% | 1.3만 |
|---|
| 2026.07.13 | ₩5,565 | ₩5,860 | ₩5,467 | ₩5,685 | +2.17% | 1.2만 |
|---|
| 2026.07.10 | ₩5,592 | ₩5,746 | ₩5,565 | ₩5,625 | +0.60% | 7.9천 |
|---|
| 2026.07.09 | ₩5,511 | ₩5,739 | ₩5,358 | ₩5,592 | +1.46% | 9.4천 |
|---|
| 2026.07.08 | ₩5,565 | ₩5,641 | ₩5,310 | ₩5,471 | -1.69% | 1.1만 |
|---|
| 2026.07.07 | ₩5,511 | ₩5,726 | ₩5,364 | ₩5,431 | -1.46% | 8.4천 |
|---|
| 2026.07.06 | ₩5,752 | ₩6,017 | ₩5,592 | ₩5,592 | -2.80% | 7.6천 |
|---|
| 2026.07.02 | ₩6,208 | ₩6,328 | ₩5,625 | ₩5,712 | -7.99% | 3.3만 |
|---|
| 2026.07.01 | ₩6,423 | ₩7,107 | ₩6,168 | ₩6,182 | -3.76% | 4.1만 |
|---|
| 2026.06.30 | ₩5,498 | ₩6,662 | ₩5,317 | ₩6,463 | +17.56% | 6.8만 |
|---|
| 2026.06.29 | ₩5,337 | ₩5,712 | ₩5,203 | ₩5,531 | +3.64% | 2.1만 |
|---|
| 2026.06.26 | ₩5,364 | ₩5,444 | ₩4,908 | ₩5,377 | +0.25% | 5.7만 |
|---|
| 2026.06.25 | ₩5,243 | ₩5,752 | ₩5,243 | ₩5,457 | +4.09% | 1.9만 |
|---|
| 2026.06.24 | ₩5,565 | ₩5,739 | ₩4,975 | ₩5,230 | -6.02% | 3.7만 |
|---|
| 2026.06.23 | ₩5,565 | ₩5,712 | ₩5,243 | ₩5,525 | -0.72% | 1.8만 |
|---|
| 2026.06.22 | ₩6,262 | ₩6,275 | ₩5,739 | ₩5,739 | -8.35% | 1.5만 |
|---|
| 2026.06.18 | ₩5,779 | ₩6,584 | ₩5,699 | ₩6,168 | +6.73% | 4.5만 |
|---|
| 2026.06.17 | ₩5,726 | ₩6,195 | ₩5,699 | ₩5,726 | 0.00% | 3.7만 |
|---|
| 2026.06.16 | ₩5,779 | ₩5,907 | ₩5,715 | ₩5,726 | -0.93% | 1.6만 |
|---|
| 2026.06.15 | ₩5,887 | ₩6,128 | ₩5,833 | ₩5,833 | -0.91% | 3.1만 |
|---|
| 2026.06.12 | ₩5,980 | ₩6,077 | ₩5,793 | ₩5,887 | -1.57% | 8.5천 |
|---|
| 2026.06.11 | ₩5,752 | ₩6,047 | ₩5,605 | ₩5,994 | +4.20% | 1.8만 |
|---|
| 2026.06.10 | ₩6,302 | ₩6,530 | ₩5,752 | ₩5,752 | -8.72% | 2.6만 |
|---|
| 2026.06.09 | ₩6,906 | ₩6,906 | ₩6,187 | ₩6,423 | -6.99% | 4.3만 |
|---|
| 2026.06.08 | ₩6,812 | ₩6,936 | ₩6,631 | ₩6,785 | -0.39% | 1.3만 |
|---|
| 2026.06.05 | ₩6,986 | ₩6,986 | ₩6,286 | ₩6,584 | -5.76% | 3.7만 |
|---|
| 2026.06.04 | ₩6,818 | ₩7,147 | ₩6,436 | ₩7,040 | +3.24% | 4.8만 |
|---|
| 2026.06.03 | ₩7,214 | ₩7,214 | ₩6,478 | ₩6,691 | -7.25% | 3만 |
|---|
| 2026.06.02 | ₩6,691 | ₩7,281 | ₩6,530 | ₩7,160 | +7.01% | 3.7만 |
|---|
| 2026.06.01 | ₩7,187 | ₩7,187 | ₩6,302 | ₩6,785 | -5.60% | 8.6만 |
|---|
| 2026.05.29 | ₩7,992 | ₩8,107 | ₩7,013 | ₩7,201 | -9.90% | 6.8만 |
|---|
| 2026.05.28 | ₩6,999 | ₩7,998 | ₩6,853 | ₩7,898 | +12.84% | 8.7만 |
|---|
| 2026.05.27 | ₩7,469 | ₩7,469 | ₩6,852 | ₩7,107 | -4.85% | 4.9만 |
|---|
| 2026.05.26 | ₩6,302 | ₩8,119 | ₩6,302 | ₩7,254 | +15.11% | 14.4만 |
|---|
| 2026.05.22 | ₩6,316 | ₩6,369 | ₩5,958 | ₩6,369 | +0.85% | 3.2만 |
|---|
| 2026.05.21 | ₩6,115 | ₩6,329 | ₩5,672 | ₩6,316 | +3.29% | 9.3만 |
|---|
| 2026.05.20 | ₩5,283 | ₩6,316 | ₩5,116 | ₩6,088 | +15.23% | 16.9만 |
|---|
| 2026.05.19 | ₩4,975 | ₩5,243 | ₩4,790 | ₩5,243 | +5.39% | 2.7만 |
|---|
| 2026.05.18 | ₩4,720 | ₩4,988 | ₩4,566 | ₩4,975 | +5.40% | 4.6만 |
|---|
| 2026.05.15 | ₩4,827 | ₩4,867 | ₩4,492 | ₩4,733 | -1.94% | 2.7만 |
|---|
| 2026.05.14 | ₩4,666 | ₩5,034 | ₩4,304 | ₩4,961 | +6.32% | 3.8만 |
|---|
| 2026.05.13 | ₩4,519 | ₩4,947 | ₩4,237 | ₩4,800 | +6.23% | 9만 |
|---|
| 2026.05.12 | ₩4,277 | ₩4,666 | ₩4,277 | ₩4,512 | +5.49% | 8.7만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,680 | ₩3,835 | ₩4,479 | +1.21% | 460.8만 |
|---|
| 2026.05.08 | ₩5,028 | ₩5,230 | ₩4,666 | ₩4,774 | -5.07% | 7만 |
|---|
| 2026.05.07 | ₩4,640 | ₩5,109 | ₩4,640 | ₩4,961 | +6.94% | 6.1만 |
|---|
| 2026.05.06 | ₩3,982 | ₩4,961 | ₩3,835 | ₩4,626 | +16.16% | 12.6만 |
|---|
| 2026.05.05 | ₩3,902 | ₩4,063 | ₩3,835 | ₩3,915 | +0.34% | 3.3만 |
|---|
| 2026.05.04 | ₩4,184 | ₩4,210 | ₩3,889 | ₩3,996 | -4.49% | 2.3만 |
|---|
| 2026.05.01 | ₩3,755 | ₩4,264 | ₩3,755 | ₩4,210 | +12.14% | 2.5만 |
|---|
| 2026.04.30 | ₩3,956 | ₩3,978 | ₩3,755 | ₩3,768 | -4.75% | 3.2만 |
|---|
| 2026.04.29 | ₩3,969 | ₩4,023 | ₩3,822 | ₩3,822 | -3.72% | 6.8천 |
|---|
| 2026.04.28 | ₩3,835 | ₩4,076 | ₩3,755 | ₩4,023 | +4.90% | 1.4만 |
|---|
| 2026.04.27 | ₩4,184 | ₩4,184 | ₩3,848 | ₩3,902 | -6.73% | 1.5만 |
|---|
| 2026.04.24 | ₩3,755 | ₩4,024 | ₩3,755 | ₩3,969 | +5.71% | 2.2만 |
|---|
| 2026.04.23 | ₩3,996 | ₩3,996 | ₩3,755 | ₩3,822 | -4.36% | 2만 |
|---|
| 2026.04.22 | ₩4,063 | ₩4,063 | ₩3,889 | ₩4,023 | -0.99% | 2만 |
|---|
| 2026.04.21 | ₩4,264 | ₩4,414 | ₩3,917 | ₩3,956 | -7.23% | 5.2만 |
|---|
| 2026.04.20 | ₩4,277 | ₩4,532 | ₩4,277 | ₩4,304 | +0.63% | 2.6만 |
|---|
| 2026.04.17 | ₩4,324 | ₩4,371 | ₩4,170 | ₩4,277 | -1.09% | 2.8만 |
|---|
| 2026.04.16 | ₩4,197 | ₩4,425 | ₩3,999 | ₩4,090 | -2.56% | 3.1만 |
|---|
| 2026.04.15 | ₩4,137 | ₩4,358 | ₩4,066 | ₩4,251 | +2.76% | 9.7천 |
|---|
| 2026.04.14 | ₩4,050 | ₩4,188 | ₩3,996 | ₩4,110 | +1.49% | 1.7만 |
|---|
| 2026.04.13 | ₩4,117 | ₩4,345 | ₩3,889 | ₩4,103 | -0.33% | 1.7만 |
|---|
| 2026.04.10 | ₩4,307 | ₩4,307 | ₩3,973 | ₩4,157 | -3.49% | 1.3만 |
|---|
| 2026.04.09 | ₩4,130 | ₩4,157 | ₩3,875 | ₩3,915 | -5.19% | 1만 |
|---|
| 2026.04.08 | ₩4,103 | ₩4,345 | ₩4,103 | ₩4,170 | +1.63% | 1.5만 |
|---|
| 2026.04.07 | ₩4,184 | ₩4,184 | ₩3,701 | ₩3,848 | -8.01% | 1.3만 |
|---|
| 2026.04.06 | ₩4,103 | ₩4,345 | ₩3,956 | ₩3,956 | -3.59% | 1.6만 |
|---|
| 2026.04.02 | ₩3,996 | ₩4,318 | ₩3,755 | ₩4,076 | +2.01% | 4.8천 |
|---|
| 2026.04.01 | ₩3,889 | ₩4,209 | ₩3,889 | ₩4,163 | +7.07% | 7.2천 |
|---|
| 2026.03.31 | ₩3,714 | ₩3,942 | ₩3,714 | ₩3,942 | +6.14% | 1.2만 |
|---|
| 2026.03.30 | ₩3,889 | ₩4,013 | ₩3,567 | ₩3,687 | -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 | ₩4,063 | +5.21% | 1.2만 |
|---|
| 2026.03.25 | ₩4,224 | ₩4,237 | ₩3,956 | ₩4,163 | -1.43% | 4.2만 |
|---|
| 2026.03.24 | ₩4,251 | ₩4,479 | ₩4,157 | ₩4,197 | -1.26% | 9.3천 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,438 | ₩4,208 | ₩4,331 | -0.31% | 2.7만 |
|---|
| 2026.03.20 | ₩4,165 | ₩4,371 | ₩4,050 | ₩4,345 | +4.31% | 2.1만 |
|---|
| 2026.03.19 | ₩4,184 | ₩4,425 | ₩4,170 | ₩4,291 | +2.56% | 2.3만 |
|---|
| 2026.03.18 | ₩4,054 | ₩4,425 | ₩4,054 | ₩4,184 | +3.21% | 1.8만 |
|---|
| 2026.03.17 | ₩4,190 | ₩4,190 | ₩4,036 | ₩4,050 | -3.36% | 1.1만 |
|---|
| 2026.03.16 | ₩4,264 | ₩4,345 | ₩4,130 | ₩4,277 | +0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩4,103 | ₩4,331 | ₩4,103 | ₩4,231 | +3.10% | 1.5만 |
|---|
| 2026.03.12 | ₩4,157 | ₩4,277 | ₩4,103 | ₩4,103 | -1.29% | 1.7만 |
|---|
| 2026.03.11 | ₩4,264 | ₩4,284 | ₩4,231 | ₩4,231 | -0.79% | 4.2천 |
|---|
| 2026.03.10 | ₩4,599 | ₩4,599 | ₩4,304 | ₩4,318 | -6.12% | 1.2만 |
|---|
| 2026.03.09 | ₩4,076 | ₩4,361 | ₩4,076 | ₩4,361 | +6.97% | 1만 |
|---|
| 2026.03.06 | ₩4,224 | ₩4,492 | ₩4,023 | ₩4,130 | -2.22% | 1.3만 |
|---|
| 2026.03.05 | ₩4,318 | ₩4,475 | ₩4,098 | ₩4,398 | +1.86% | 5.5천 |
|---|
| 2026.03.04 | ₩4,103 | ₩4,465 | ₩4,051 | ₩4,224 | +2.94% | 3.1만 |
|---|
| 2026.03.03 | ₩4,197 | ₩4,378 | ₩4,063 | ₩4,224 | +0.64% | 4.3만 |
|---|
| 2026.03.02 | ₩4,385 | ₩4,534 | ₩4,210 | ₩4,345 | -0.92% | 2.6만 |
|---|
| 2026.02.27 | ₩4,479 | ₩4,491 | ₩4,251 | ₩4,251 | -5.09% | 1.1만 |
|---|
| 2026.02.26 | ₩4,237 | ₩4,546 | ₩4,237 | ₩4,519 | +6.65% | 1.7만 |
|---|
| 2026.02.25 | ₩4,505 | ₩4,546 | ₩3,915 | ₩4,291 | -4.76% | 3.6만 |
|---|
| 2026.02.24 | ₩4,572 | ₩4,586 | ₩4,398 | ₩4,438 | -2.93% | 1.4만 |
|---|
| 2026.02.23 | ₩4,210 | ₩4,800 | ₩4,117 | ₩4,613 | +9.55% | 7.1만 |
|---|
| 2026.02.20 | ₩4,291 | ₩4,499 | ₩4,224 | ₩4,277 | -0.31% | 1.6만 |
|---|
| 2026.02.19 | ₩4,492 | ₩4,594 | ₩4,264 | ₩4,371 | -2.69% | 3.1만 |
|---|
| 2026.02.18 | ₩4,479 | ₩4,586 | ₩4,465 | ₩4,505 | +0.60% | 1.2만 |
|---|
| 2026.02.17 | ₩4,532 | ₩4,666 | ₩4,425 | ₩4,479 | -1.18% | 8.2천 |
|---|
| 2026.02.13 | ₩4,345 | ₩4,800 | ₩4,345 | ₩4,532 | +4.32% | 9.2천 |
|---|
| 2026.02.12 | ₩4,908 | ₩4,928 | ₩4,358 | ₩4,371 | -10.93% | 3만 |
|---|
| 2026.02.11 | ₩4,304 | ₩5,187 | ₩4,224 | ₩4,827 | +12.15% | 7.3만 |
|---|
| 2026.02.10 | ₩4,237 | ₩4,546 | ₩4,224 | ₩4,318 | +1.90% | 2.8만 |
|---|
| 2026.02.09 | ₩4,237 | ₩4,438 | ₩4,233 | ₩4,331 | +2.22% | 1.1만 |
|---|
| 2026.02.06 | ₩4,184 | ₩4,291 | ₩4,157 | ₩4,264 | +1.92% | 2.5만 |
|---|
| 2026.02.05 | ₩3,714 | ₩4,277 | ₩3,714 | ₩4,184 | +12.64% | 4.2만 |
|---|
| 2026.02.04 | ₩4,009 | ₩4,117 | ₩3,701 | ₩3,795 | -5.35% | 4.8만 |
|---|
| 2026.02.03 | ₩4,251 | ₩4,398 | ₩3,929 | ₩4,117 | -3.15% | 3.4만 |
|---|
| 2026.02.02 | ₩4,666 | ₩4,774 | ₩4,197 | ₩4,264 | -8.62% | 7.3만 |
|---|
| 2026.01.30 | ₩4,881 | ₩4,941 | ₩4,640 | ₩4,733 | -3.02% | 1.6만 |
|---|
| 2026.01.29 | ₩5,015 | ₩5,149 | ₩4,847 | ₩4,935 | -1.60% | 8.4천 |
|---|
| 2026.01.28 | ₩4,814 | ₩5,238 | ₩4,814 | ₩5,055 | +5.01% | 3만 |
|---|
| 2026.01.27 | ₩4,881 | ₩5,095 | ₩4,827 | ₩4,921 | +0.82% | 2.1만 |
|---|
| 2026.01.26 | ₩4,894 | ₩5,212 | ₩4,854 | ₩4,867 | -0.55% | 6.6만 |
|---|
| 2026.01.23 | ₩5,136 | ₩5,370 | ₩4,908 | ₩5,055 | -1.57% | 3.6만 |
|---|
| 2026.01.22 | ₩5,323 | ₩5,451 | ₩5,162 | ₩5,176 | -2.77% | 1.7만 |
|---|
| 2026.01.21 | ₩5,350 | ₩5,457 | ₩5,082 | ₩5,149 | -3.76% | 3.3만 |
|---|
| 2026.01.20 | ₩5,176 | ₩5,766 | ₩5,176 | ₩5,243 | +1.30% | 8.5만 |
|---|
| 2026.01.16 | ₩5,082 | ₩5,310 | ₩5,082 | ₩5,203 | +2.37% | 1.9만 |
|---|
| 2026.01.15 | ₩5,069 | ₩5,283 | ₩5,055 | ₩5,069 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩4,975 | ₩5,337 | ₩4,975 | ₩5,122 | +2.96% | 4.3만 |
|---|
| 2026.01.13 | ₩5,082 | ₩5,165 | ₩4,975 | ₩4,975 | -2.11% | 2.2만 |
|---|
| 2026.01.12 | ₩5,216 | ₩5,337 | ₩5,082 | ₩5,082 | -2.57% | 2.8만 |
|---|
| 2026.01.09 | ₩5,203 | ₩5,538 | ₩5,095 | ₩5,189 | -0.26% | 3.1만 |
|---|
| 2026.01.08 | ₩5,203 | ₩5,326 | ₩5,189 | ₩5,189 | -0.26% | 2만 |
|---|
| 2026.01.07 | ₩5,189 | ₩5,310 | ₩4,961 | ₩5,243 | +1.03% | 4.9만 |
|---|
| 2026.01.06 | ₩5,189 | ₩5,337 | ₩5,042 | ₩5,109 | -1.55% | 5.7만 |
|---|
| 2026.01.05 | ₩5,565 | ₩5,565 | ₩5,028 | ₩5,189 | -6.75% | 4.7만 |
|---|
| 2026.01.02 | ₩5,243 | ₩5,645 | ₩5,243 | ₩5,431 | +3.58% | 8.5만 |
|---|
| 2025.12.31 | ₩4,827 | ₩5,431 | ₩4,827 | ₩5,203 | +7.78% | 6만 |
|---|
| 2025.12.30 | ₩4,680 | ₩5,062 | ₩4,559 | ₩4,800 | +2.58% | 5.3만 |
|---|
| 2025.12.29 | ₩5,028 | ₩5,095 | ₩4,908 | ₩4,921 | -2.13% | 2.1만 |
|---|
| 2025.12.26 | ₩5,283 | ₩5,404 | ₩4,976 | ₩5,156 | -2.41% | 1.2만 |
|---|
| 2025.12.24 | ₩5,028 | ₩5,404 | ₩4,921 | ₩5,283 | +5.07% | 5.8만 |
|---|
| 2025.12.23 | ₩5,417 | ₩5,605 | ₩4,975 | ₩4,975 | -8.17% | 5.8만 |
|---|
| 2025.12.22 | ₩4,814 | ₩5,605 | ₩4,800 | ₩5,377 | +11.70% | 21.8만 |
|---|
| 2025.12.19 | ₩4,546 | ₩5,082 | ₩4,546 | ₩4,841 | +6.49% | 10.3만 |
|---|
| 2025.12.18 | ₩4,693 | ₩4,900 | ₩4,559 | ₩4,559 | -2.86% | 2.5만 |
|---|
| 2025.12.17 | ₩4,935 | ₩4,935 | ₩4,626 | ₩4,626 | -6.25% | 2.3만 |
|---|
| 2025.12.16 | ₩4,653 | ₩4,988 | ₩4,653 | ₩4,948 | +6.34% | 3.6만 |
|---|
| 2025.12.15 | ₩5,028 | ₩5,078 | ₩4,626 | ₩4,626 | -8.00% | 2.6만 |
|---|
| 2025.12.12 | ₩5,002 | ₩5,162 | ₩5,002 | ₩5,042 | +0.80% | 5만 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,431 | ₩4,909 | ₩5,069 | -5.50% | 2.7만 |
|---|
| 2025.12.10 | ₩4,867 | ₩5,444 | ₩4,867 | ₩5,431 | +11.57% | 4.1만 |
|---|
| 2025.12.09 | ₩4,666 | ₩4,921 | ₩4,572 | ₩4,867 | +4.31% | 4.2만 |
|---|
| 2025.12.08 | ₩4,867 | ₩4,867 | ₩4,546 | ₩4,707 | -3.31% | 1.3만 |
|---|
| 2025.12.05 | ₩4,867 | ₩4,988 | ₩4,613 | ₩4,841 | -0.55% | 2.4만 |
|---|
| 2025.12.04 | ₩4,854 | ₩5,122 | ₩4,680 | ₩4,814 | -0.83% | 2.6만 |
|---|
| 2025.12.03 | ₩4,787 | ₩5,142 | ₩4,707 | ₩4,881 | +1.96% | 4만 |
|---|
| 2025.12.02 | ₩5,136 | ₩5,136 | ₩4,774 | ₩4,908 | -4.44% | 3.5만 |
|---|
| 2025.12.01 | ₩4,827 | ₩5,310 | ₩4,807 | ₩5,109 | +5.83% | 3.4만 |
|---|
| 2025.11.28 | ₩5,632 | ₩5,632 | ₩4,572 | ₩4,854 | -13.81% | 12.1만 |
|---|
| 2025.11.26 | ₩5,766 | ₩6,007 | ₩5,498 | ₩5,565 | -3.49% | 4.1만 |
|---|
| 2025.11.25 | ₩5,618 | ₩5,994 | ₩5,364 | ₩5,672 | +0.95% | 7.5만 |
|---|
| 2025.11.24 | ₩5,484 | ₩5,659 | ₩5,026 | ₩5,518 | +0.61% | 1.7만 |
|---|
| 2025.11.21 | ₩5,095 | ₩5,632 | ₩4,961 | ₩5,390 | +5.79% | 6만 |
|---|
| 2025.11.20 | ₩5,565 | ₩6,088 | ₩5,082 | ₩5,082 | -8.67% | 9.9만 |
|---|
| 2025.11.19 | ₩5,310 | ₩5,806 | ₩5,310 | ₩5,444 | +2.53% | 6만 |
|---|
| 2025.11.18 | ₩5,323 | ₩5,390 | ₩5,122 | ₩5,310 | -0.25% | 4.4만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,726 | ₩5,243 | ₩5,390 | -3.13% | 3.6만 |
|---|
| 2025.11.14 | ₩6,034 | ₩6,459 | ₩5,506 | ₩5,625 | -6.78% | 4.8만 |
|---|
| 2025.11.13 | ₩6,463 | ₩6,932 | ₩5,779 | ₩6,021 | -6.85% | 4.5만 |
|---|
| 2025.11.12 | ₩7,214 | ₩7,683 | ₩6,825 | ₩7,160 | -0.74% | 2.8만 |
|---|
| 2025.11.11 | ₩7,214 | ₩7,622 | ₩6,946 | ₩7,174 | -0.56% | 3만 |
|---|
| 2025.11.10 | ₩7,026 | ₩7,724 | ₩6,973 | ₩7,294 | +3.82% | 7.4만 |
|---|
| 2025.11.07 | ₩6,731 | ₩7,026 | ₩6,207 | ₩6,812 | +1.20% | 8.1만 |
|---|
| 2025.11.06 | ₩6,316 | ₩7,040 | ₩5,451 | ₩6,953 | +10.08% | 19.1만 |
|---|
| 2025.11.05 | ₩7,442 | ₩7,563 | ₩6,544 | ₩7,040 | -5.41% | 9.1만 |
|---|
| 2025.11.04 | ₩8,206 | ₩8,206 | ₩7,429 | ₩7,469 | -8.99% | 6.2만 |
|---|
| 2025.11.03 | ₩8,635 | ₩8,716 | ₩7,750 | ₩8,260 | -4.35% | 9.3만 |
|---|
| 2025.10.31 | ₩8,716 | ₩9,113 | ₩8,381 | ₩8,448 | -3.08% | 8.2만 |
|---|
| 2025.10.30 | ₩8,381 | ₩9,119 | ₩8,153 | ₩8,662 | +3.36% | 11.1만 |
|---|
| 2025.10.29 | ₩8,488 | ₩8,783 | ₩8,361 | ₩8,407 | -0.95% | 6.9만 |
|---|
| 2025.10.28 | ₩8,796 | ₩9,011 | ₩8,135 | ₩8,385 | -4.67% | 12.5만 |
|---|
| 2025.10.27 | ₩8,966 | ₩9,056 | ₩8,716 | ₩8,814 | -1.69% | 7만 |
|---|
| 2025.10.24 | ₩8,939 | ₩9,222 | ₩8,537 | ₩8,752 | -2.10% | 7.6만 |
|---|
| 2025.10.23 | ₩8,305 | ₩8,948 | ₩8,188 | ₩8,921 | +7.43% | 14.9만 |
|---|
| 2025.10.22 | ₩8,323 | ₩8,501 | ₩7,867 | ₩8,305 | -0.21% | 11.7만 |
|---|
| 2025.10.21 | ₩9,002 | ₩9,002 | ₩8,340 | ₩8,340 | -7.35% | 8.4만 |
|---|
| 2025.10.20 | ₩8,197 | ₩9,243 | ₩8,197 | ₩8,957 | +9.27% | 12.8만 |
|---|
| 2025.10.17 | ₩8,689 | ₩8,805 | ₩7,956 | ₩7,974 | -8.23% | 7.5만 |
|---|
| 2025.10.16 | ₩8,913 | ₩9,181 | ₩8,528 | ₩8,582 | -3.71% | 12.5만 |
|---|
| 2025.10.15 | ₩10,531 | ₩10,969 | ₩8,135 | ₩8,787 | -16.55% | 33.7만 |
|---|
| 2025.10.14 | ₩9,297 | ₩10,727 | ₩9,051 | ₩10,517 | +13.12% | 13.7만 |
|---|
| 2025.10.13 | ₩9,261 | ₩10,307 | ₩9,038 | ₩9,181 | -0.87% | 16.2만 |
|---|
| 2025.10.10 | ₩10,084 | ₩10,653 | ₩8,948 | ₩9,087 | -9.88% | 11만 |
|---|