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 | ₩8,040 | ₩8,080 | ₩6,579 | ₩6,633 | -17.50% | 17만 |
| 2026.09.28–2026.10.02 | ₩8,147 | ₩8,710 | ₩7,638 | ₩7,973 | -2.14% | 54.1만 |
| 2026.09.21–2026.09.25 | ₩6,955 | ₩7,611 | ₩6,660 | ₩7,437 | +6.94% | 17.1만 |
| 2026.09.14–2026.09.18 | ₩7,705 | ₩8,054 | ₩6,579 | ₩6,941 | -9.91% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩7,384 | ₩8,228 | ₩7,209 | ₩7,826 | +5.99% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩6,874 | ₩7,812 | ₩6,868 | ₩7,236 | +5.26% | 12.3만 |
| 2026.08.24–2026.08.28 | ₩6,874 | ₩7,183 | ₩6,352 | ₩6,740 | -1.95% | 8.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,879 |
| ₩8,112 |
| ₩6,700 |
| ₩6,801 |
| -13.69% |
| 8.3만 |
| 2026.08.10–2026.08.14 | ₩6,955 | ₩7,893 | ₩6,660 | ₩7,752 | +11.46% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,695 | ₩7,370 | ₩5,534 | ₩6,834 | +20.00% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,539 | ₩6,539 | ₩5,119 | ₩5,534 | -15.37% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,392 | ₩6,834 | ₩5,950 | ₩6,512 | +1.89% | 11.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,561 | ₩6,365 | ₩5,463 | ₩6,231 | +12.05% | 9.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,749 | ₩6,013 | ₩5,306 | ₩5,621 | -2.21% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,333 | ₩7,102 | ₩5,199 | ₩5,708 | +7.04% | 16.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,258 | ₩6,271 | ₩4,904 | ₩5,373 | -14.13% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,883 | ₩6,579 | ₩5,695 | ₩6,164 | +4.78% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,807 | ₩6,932 | ₩5,601 | ₩5,883 | -13.58% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,183 | ₩7,276 | ₩6,282 | ₩6,579 | -8.40% | 23.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,298 | ₩8,114 | ₩6,298 | ₩7,196 | +14.26% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,717 | ₩6,365 | ₩4,563 | ₩6,365 | +34.94% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,422 | ₩5,030 | ₩3,832 | ₩4,730 | +6.97% | 485.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,181 | ₩5,226 | ₩3,832 | ₩4,770 | +14.10% | 31.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,181 | ₩4,261 | ₩3,752 | ₩4,208 | +0.64% | 9.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,275 | ₩4,529 | ₩3,752 | ₩3,966 | -7.21% | 14만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,114 | ₩4,422 | ₩3,886 | ₩4,275 | +3.91% | 10.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,100 | ₩4,342 | ₩3,698 | ₩4,154 | +1.31% | 6.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,886 | ₩4,315 | ₩3,564 | ₩4,074 | +4.83% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,342 | ₩4,476 | ₩3,752 | ₩4,020 | -7.41% | 9.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,261 | ₩4,422 | ₩4,033 | ₩4,342 | +1.89% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,074 | ₩4,596 | ₩4,074 | ₩4,228 | +3.78% | 5.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,382 | ₩4,531 | ₩4,020 | ₩4,127 | -5.81% | 11.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,208 | ₩4,797 | ₩3,913 | ₩4,248 | +0.96% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,529 | ₩4,663 | ₩4,221 | ₩4,275 | -5.62% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,234 | ₩5,183 | ₩4,221 | ₩4,529 | +6.96% | 15.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,663 | ₩4,770 | ₩3,698 | ₩4,261 | -8.62% | 22.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,891 | ₩5,234 | ₩4,636 | ₩4,730 | -3.29% | 14.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,172 | ₩5,762 | ₩4,904 | ₩5,052 | -2.33% | 17만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,213 | ₩5,333 | ₩4,971 | ₩5,199 | -0.26% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,561 | ₩5,561 | ₩4,958 | ₩5,186 | -6.75% | 20.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,025 | ₩5,641 | ₩4,556 | ₩5,427 | +8.00% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,811 | ₩5,601 | ₩4,797 | ₩5,152 | +7.10% | 34.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,025 | ₩5,079 | ₩4,543 | ₩4,837 | -3.73% | 21.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,864 | ₩5,440 | ₩4,543 | ₩5,038 | +3.58% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,824 | ₩5,306 | ₩4,610 | ₩4,837 | +0.28% | 15.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,481 | ₩6,003 | ₩4,569 | ₩4,851 | -11.49% | 25.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,561 | ₩6,084 | ₩4,958 | ₩5,387 | -3.13% | 29.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,022 | ₩7,719 | ₩5,502 | ₩5,621 | -19.94% | 22.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,630 | ₩8,710 | ₩5,447 | ₩6,807 | -21.12% | 51.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,960 | ₩9,113 | ₩8,129 | ₩8,442 | -5.78% | 45.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,192 | ₩9,237 | ₩7,861 | ₩8,746 | +6.76% | 55.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,255 | ₩10,961 | ₩7,951 | ₩7,969 | -13.90% | 83.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,077 | ₩10,646 | ₩8,942 | ₩9,081 | -9.88% | 11만 |
|---|