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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,045 | ₩8,086 | ₩6,584 | ₩6,637 | -17.50% | 17만 |
| 2026.09.28–2026.10.02 | ₩8,153 | ₩8,716 | ₩7,643 | ₩7,978 | -2.14% | 54.1만 |
| 2026.09.21–2026.09.25 | ₩6,959 | ₩7,616 | ₩6,664 | ₩7,442 | +6.94% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩7,710 | ₩8,059 | ₩6,584 | ₩6,946 | -9.91% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩7,388 | ₩8,233 | ₩7,214 | ₩7,831 | +5.99% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩6,879 | ₩7,817 | ₩6,872 | ₩7,241 | +5.26% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩6,879 | ₩7,187 | ₩6,356 | ₩6,745 | -1.95% | 8.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,884 |
| ₩8,118 |
| ₩6,705 |
| ₩6,805 |
| -13.69% |
| 8.3만 |
| 2026.08.10–2026.08.14 | ₩6,959 | ₩7,898 | ₩6,664 | ₩7,757 | +11.46% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,699 | ₩7,375 | ₩5,538 | ₩6,839 | +20.00% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,544 | ₩6,544 | ₩5,122 | ₩5,538 | -15.37% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,396 | ₩6,839 | ₩5,954 | ₩6,517 | +1.89% | 11.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,565 | ₩6,369 | ₩5,467 | ₩6,235 | +12.05% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,752 | ₩6,017 | ₩5,310 | ₩5,625 | -2.21% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,337 | ₩7,107 | ₩5,203 | ₩5,712 | +7.04% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,262 | ₩6,275 | ₩4,908 | ₩5,377 | -14.13% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,887 | ₩6,584 | ₩5,699 | ₩6,168 | +4.78% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,812 | ₩6,936 | ₩5,605 | ₩5,887 | -13.58% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,187 | ₩7,281 | ₩6,286 | ₩6,584 | -8.40% | 23.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,302 | ₩8,119 | ₩6,302 | ₩7,201 | +14.26% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,720 | ₩6,369 | ₩4,566 | ₩6,369 | +34.94% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,425 | ₩5,034 | ₩3,835 | ₩4,733 | +6.97% | 485.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,184 | ₩5,230 | ₩3,835 | ₩4,774 | +14.10% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,184 | ₩4,264 | ₩3,755 | ₩4,210 | +0.64% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,277 | ₩4,532 | ₩3,755 | ₩3,969 | -7.21% | 14만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,117 | ₩4,425 | ₩3,889 | ₩4,277 | +3.91% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,103 | ₩4,345 | ₩3,701 | ₩4,157 | +1.31% | 6.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,889 | ₩4,318 | ₩3,567 | ₩4,076 | +4.83% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,345 | ₩4,479 | ₩3,755 | ₩4,023 | -7.41% | 9.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,264 | ₩4,425 | ₩4,036 | ₩4,345 | +1.89% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,076 | ₩4,599 | ₩4,076 | ₩4,231 | +3.78% | 5.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,385 | ₩4,534 | ₩4,023 | ₩4,130 | -5.81% | 11.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,210 | ₩4,800 | ₩3,915 | ₩4,251 | +0.96% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,532 | ₩4,666 | ₩4,224 | ₩4,277 | -5.62% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,237 | ₩5,187 | ₩4,224 | ₩4,532 | +6.96% | 15.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,666 | ₩4,774 | ₩3,701 | ₩4,264 | -8.62% | 22.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,894 | ₩5,238 | ₩4,640 | ₩4,733 | -3.29% | 14.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,176 | ₩5,766 | ₩4,908 | ₩5,055 | -2.33% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,216 | ₩5,337 | ₩4,975 | ₩5,203 | -0.26% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,565 | ₩5,565 | ₩4,961 | ₩5,189 | -6.75% | 20.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,028 | ₩5,645 | ₩4,559 | ₩5,431 | +8.00% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,814 | ₩5,605 | ₩4,800 | ₩5,156 | +7.10% | 34.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,028 | ₩5,082 | ₩4,546 | ₩4,841 | -3.73% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,867 | ₩5,444 | ₩4,546 | ₩5,042 | +3.58% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,827 | ₩5,310 | ₩4,613 | ₩4,841 | +0.28% | 15.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,484 | ₩6,007 | ₩4,572 | ₩4,854 | -11.49% | 25.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,565 | ₩6,088 | ₩4,961 | ₩5,390 | -3.13% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,026 | ₩7,724 | ₩5,506 | ₩5,625 | -19.94% | 22.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,635 | ₩8,716 | ₩5,451 | ₩6,812 | -21.12% | 51.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,966 | ₩9,119 | ₩8,135 | ₩8,448 | -5.78% | 45.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,197 | ₩9,243 | ₩7,867 | ₩8,752 | +6.76% | 55.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,261 | ₩10,969 | ₩7,956 | ₩7,974 | -13.90% | 83.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,084 | ₩10,653 | ₩8,948 | ₩9,087 | -9.88% | 11만 |
|---|