시장 데이터를 불러오는 중
전체 종목
Linkers Industries Limited - Class A Ordinary Shares 과거 주가
Linkers Industries Limited - Class A Ordinary Shares · LNKS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Linkers Industries Limited - Class A Ordinary Shares · LNKS · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,122 | ₩1,285 | ₩1,116 | ₩1,272 | +13.33% | 567.2만 |
| 2026.10.08 | ₩1,142 | ₩1,173 | ₩1,082 | ₩1,130 | -1.05% | 1.6만 |
| 2026.10.07 | ₩1,162 | ₩1,229 | ₩1,075 | ₩1,180 | +1.49% | 6.3만 |
| 2026.10.06 | ₩1,283 | ₩1,283 | ₩1,085 | ₩1,229 | -4.17% | 2.3만 |
| 2026.10.05 | ₩1,289 | ₩1,336 | ₩1,283 | ₩1,309 | +1.55% | 5.6천 |
| 2026.10.02 | ₩1,234 | ₩1,343 | ₩1,220 | ₩1,343 | +8.77% | 2.3만 |
| 2026.10.01 | ₩1,216 | ₩1,305 | ₩1,216 | ₩1,234 | +1.54% | 7천 |
| 2026.09.30 | ₩1,296 | ₩1,349 | ₩1,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,320 |
| +1.86% |
| 1.7만 |
| 2026.09.29 | ₩1,242 | ₩1,303 | ₩1,242 | ₩1,242 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,297 | ₩1,303 | ₩1,242 | ₩1,242 | -4.22% | 9.6천 |
|---|
| 2026.09.25 | ₩1,303 | ₩1,323 | ₩1,283 | ₩1,297 | -0.41% | 6.2천 |
|---|
| 2026.09.24 | ₩1,329 | ₩1,363 | ₩1,283 | ₩1,335 | +0.40% | 4.8천 |
|---|
| 2026.09.23 | ₩1,323 | ₩1,376 | ₩1,320 | ₩1,363 | +3.03% | 1.6만 |
|---|
| 2026.09.22 | ₩1,256 | ₩1,376 | ₩1,256 | ₩1,376 | +9.57% | 2.6만 |
|---|
| 2026.09.21 | ₩1,269 | ₩1,363 | ₩1,269 | ₩1,269 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩1,363 | ₩1,363 | ₩1,303 | ₩1,336 | -1.96% | 4천 |
|---|
| 2026.09.17 | ₩1,363 | ₩1,363 | ₩1,269 | ₩1,363 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩1,272 | ₩1,404 | ₩1,272 | ₩1,296 | +1.89% | 1.8만 |
|---|
| 2026.09.15 | ₩1,323 | ₩1,336 | ₩1,281 | ₩1,283 | -3.03% | 1.3만 |
|---|
| 2026.09.14 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,376 | +1.98% | 1.4만 |
|---|
| 2026.09.11 | ₩1,363 | ₩1,363 | ₩1,287 | ₩1,336 | -1.96% | 1.8만 |
|---|
| 2026.09.10 | ₩1,336 | ₩1,363 | ₩1,283 | ₩1,320 | -1.20% | 2.8만 |
|---|
| 2026.09.09 | ₩1,283 | ₩1,349 | ₩1,269 | ₩1,309 | +2.08% | 3.2만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,363 | ₩1,309 | ₩1,336 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩1,189 | ₩1,416 | ₩1,189 | ₩1,376 | +15.73% | 8.1만 |
|---|
| 2026.09.03 | ₩1,082 | ₩1,296 | ₩1,082 | ₩1,293 | +19.51% | 9.1만 |
|---|
| 2026.09.02 | ₩1,043 | ₩1,148 | ₩1,043 | ₩1,148 | +9.99% | 2만 |
|---|
| 2026.09.01 | ₩1,089 | ₩1,149 | ₩1,043 | ₩1,122 | +3.07% | 2.9만 |
|---|
| 2026.08.31 | ₩1,096 | ₩1,096 | ₩1,026 | ₩1,086 | -0.85% | 2.6만 |
|---|
| 2026.08.28 | ₩1,097 | ₩1,172 | ₩1,070 | ₩1,096 | -0.12% | 3.3만 |
|---|
| 2026.08.27 | ₩1,042 | ₩1,122 | ₩1,042 | ₩1,122 | +7.69% | 2.1만 |
|---|
| 2026.08.26 | ₩1,122 | ₩1,122 | ₩1,017 | ₩1,066 | -5.00% | 3.1만 |
|---|
| 2026.08.25 | ₩1,177 | ₩1,196 | ₩1,082 | ₩1,110 | -5.68% | 5.6만 |
|---|
| 2026.08.24 | ₩1,212 | ₩1,217 | ₩1,152 | ₩1,186 | -2.09% | 4만 |
|---|
| 2026.08.21 | ₩1,216 | ₩1,241 | ₩1,176 | ₩1,234 | +1.54% | 2.7만 |
|---|
| 2026.08.20 | ₩1,249 | ₩1,253 | ₩1,210 | ₩1,241 | -0.64% | 3.6만 |
|---|
| 2026.08.19 | ₩1,319 | ₩1,319 | ₩1,145 | ₩1,253 | -4.96% | 20.6만 |
|---|
| 2026.08.18 | ₩1,403 | ₩1,416 | ₩1,283 | ₩1,327 | -5.43% | 21.1만 |
|---|
| 2026.08.17 | ₩1,376 | ₩1,657 | ₩1,276 | ₩1,456 | +5.83% | 59.4만 |
|---|
| 2026.08.14 | ₩1,456 | ₩1,937 | ₩1,317 | ₩1,523 | +4.59% | 322.4만 |
|---|
| 2026.08.13 | ₩1,429 | ₩1,496 | ₩1,363 | ₩1,456 | +1.87% | 15.4만 |
|---|
| 2026.08.12 | ₩1,483 | ₩1,483 | ₩1,396 | ₩1,429 | -3.60% | 6.5만 |
|---|
| 2026.08.11 | ₩1,456 | ₩1,548 | ₩1,403 | ₩1,496 | +2.75% | 13.7만 |
|---|
| 2026.08.10 | ₩1,336 | ₩1,468 | ₩1,309 | ₩1,416 | +6.00% | 9.2만 |
|---|
| 2026.08.07 | ₩1,309 | ₩1,523 | ₩1,258 | ₩1,363 | +4.08% | 14.4만 |
|---|
| 2026.08.06 | ₩1,363 | ₩1,376 | ₩1,242 | ₩1,327 | -2.65% | 5.7만 |
|---|
| 2026.08.05 | ₩1,349 | ₩1,483 | ₩1,349 | ₩1,403 | +3.96% | 12.8만 |
|---|
| 2026.08.04 | ₩1,309 | ₩1,376 | ₩1,242 | ₩1,335 | +1.94% | 9.7만 |
|---|
| 2026.08.03 | ₩1,403 | ₩1,403 | ₩1,242 | ₩1,295 | -7.71% | 17.1만 |
|---|
| 2026.07.31 | ₩1,403 | ₩2,084 | ₩1,403 | ₩1,443 | +2.86% | 189만 |
|---|
| 2026.07.30 | ₩1,376 | ₩1,409 | ₩1,376 | ₩1,389 | +0.97% | 2.6만 |
|---|
| 2026.07.29 | ₩1,456 | ₩1,548 | ₩1,377 | ₩1,416 | -2.75% | 6만 |
|---|
| 2026.07.28 | ₩1,590 | ₩1,590 | ₩1,496 | ₩1,563 | -1.68% | 3.9만 |
|---|
| 2026.07.27 | ₩1,697 | ₩1,697 | ₩1,550 | ₩1,590 | -6.30% | 4.3만 |
|---|
| 2026.07.24 | ₩1,797 | ₩1,797 | ₩1,655 | ₩1,657 | -7.81% | 4만 |
|---|
| 2026.07.23 | ₩1,737 | ₩1,817 | ₩1,737 | ₩1,804 | +3.85% | 3.1만 |
|---|
| 2026.07.22 | ₩1,777 | ₩1,778 | ₩1,697 | ₩1,723 | -3.01% | 3.1만 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,777 | ₩1,710 | ₩1,763 | +0.76% | 3.6만 |
|---|
| 2026.07.20 | ₩1,884 | ₩1,884 | ₩1,697 | ₩1,697 | -9.93% | 3.1만 |
|---|
| 2026.07.17 | ₩1,884 | ₩1,924 | ₩1,801 | ₩1,870 | -0.71% | 2.8만 |
|---|
| 2026.07.16 | ₩1,804 | ₩1,951 | ₩1,790 | ₩1,937 | +7.41% | 21.6만 |
|---|
| 2026.07.15 | ₩1,910 | ₩1,951 | ₩1,723 | ₩1,777 | -6.99% | 23.8만 |
|---|
| 2026.07.14 | ₩1,790 | ₩1,937 | ₩1,777 | ₩1,924 | +7.46% | 4.7만 |
|---|
| 2026.07.13 | ₩1,857 | ₩1,884 | ₩1,770 | ₩1,844 | -0.72% | 5만 |
|---|
| 2026.07.10 | ₩1,884 | ₩2,017 | ₩1,870 | ₩1,897 | +0.71% | 3.7만 |
|---|
| 2026.07.09 | ₩1,924 | ₩2,061 | ₩1,910 | ₩1,910 | -0.69% | 3.2만 |
|---|
| 2026.07.08 | ₩1,870 | ₩1,977 | ₩1,737 | ₩1,924 | +2.86% | 6.2만 |
|---|
| 2026.07.07 | ₩2,111 | ₩2,164 | ₩1,817 | ₩1,897 | -10.13% | 11.4만 |
|---|
| 2026.07.06 | ₩2,138 | ₩2,164 | ₩2,031 | ₩2,164 | +1.25% | 2.9만 |
|---|
| 2026.07.02 | ₩2,111 | ₩2,164 | ₩2,017 | ₩2,164 | +2.53% | 8.5만 |
|---|
| 2026.07.01 | ₩2,218 | ₩2,258 | ₩2,084 | ₩2,151 | -3.01% | 6만 |
|---|
| 2026.06.30 | ₩2,258 | ₩2,298 | ₩2,044 | ₩2,218 | -1.78% | 13.4만 |
|---|
| 2026.06.29 | ₩2,485 | ₩2,485 | ₩2,138 | ₩2,311 | -6.99% | 11.9만 |
|---|
| 2026.06.26 | ₩2,699 | ₩2,725 | ₩2,378 | ₩2,512 | -6.93% | 8.9만 |
|---|
| 2026.06.25 | ₩2,832 | ₩2,912 | ₩2,365 | ₩2,725 | -3.77% | 21.7만 |
|---|
| 2026.06.24 | ₩2,953 | ₩3,327 | ₩2,872 | ₩2,953 | 0.00% | 20.3만 |
|---|
| 2026.06.23 | ₩2,779 | ₩3,433 | ₩2,765 | ₩3,113 | +12.02% | 58.6만 |
|---|
| 2026.06.22 | ₩3,126 | ₩3,327 | ₩2,565 | ₩3,153 | +0.85% | 142.6만 |
|---|
| 2026.06.18 | ₩3,995 | ₩4,743 | ₩2,884 | ₩3,580 | -10.37% | 6988만 |
|---|
| 2026.06.17 | ₩2,191 | ₩3,059 | ₩1,870 | ₩2,138 | -2.44% | 1149.7만 |
|---|
| 2026.06.16 | ₩2,224 | ₩2,258 | ₩2,097 | ₩2,204 | -0.90% | 5.3만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,219 | ₩2,044 | ₩2,218 | +4.40% | 10.4만 |
|---|
| 2026.06.12 | ₩2,285 | ₩2,285 | ₩1,997 | ₩2,097 | -8.19% | 16만 |
|---|
| 2026.06.11 | ₩2,138 | ₩2,418 | ₩2,044 | ₩2,311 | +8.12% | 18.2만 |
|---|
| 2026.06.10 | ₩2,124 | ₩2,244 | ₩2,084 | ₩2,178 | +2.52% | 11만 |
|---|
| 2026.06.09 | ₩2,084 | ₩2,592 | ₩2,084 | ₩2,124 | +1.92% | 47.7만 |
|---|
| 2026.06.08 | ₩1,924 | ₩2,573 | ₩1,897 | ₩2,391 | +24.31% | 73.2만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,033 | ₩1,870 | ₩1,951 | -2.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,031 | ₩2,204 | ₩1,951 | ₩2,044 | +0.66% | 20.6만 |
|---|
| 2026.06.03 | ₩2,004 | ₩2,061 | ₩1,977 | ₩2,044 | +2.00% | 9.2만 |
|---|
| 2026.06.02 | ₩2,151 | ₩2,151 | ₩2,017 | ₩2,071 | -3.73% | 17.2만 |
|---|
| 2026.06.01 | ₩2,084 | ₩2,338 | ₩2,084 | ₩2,218 | +6.41% | 22.8만 |
|---|
| 2026.05.29 | ₩2,365 | ₩2,605 | ₩2,191 | ₩2,325 | -1.69% | 60.7만 |
|---|
| 2026.05.28 | ₩2,071 | ₩2,612 | ₩1,977 | ₩2,378 | +14.84% | 625.9만 |
|---|
| 2026.05.27 | ₩1,964 | ₩1,975 | ₩1,804 | ₩1,844 | -6.12% | 826.8만 |
|---|
| 2026.05.26 | ₩2,057 | ₩2,071 | ₩1,951 | ₩2,004 | -2.60% | 10만 |
|---|
| 2026.05.22 | ₩2,218 | ₩2,271 | ₩2,017 | ₩2,057 | -7.23% | 8.2만 |
|---|
| 2026.05.21 | ₩2,204 | ₩2,391 | ₩2,178 | ₩2,244 | +1.82% | 15만 |
|---|
| 2026.05.20 | ₩2,111 | ₩2,391 | ₩2,111 | ₩2,325 | +10.13% | 17.5만 |
|---|
| 2026.05.19 | ₩1,991 | ₩2,311 | ₩1,991 | ₩2,124 | +6.71% | 23.4만 |
|---|
| 2026.05.18 | ₩1,857 | ₩2,285 | ₩1,820 | ₩1,977 | +6.47% | 42.7만 |
|---|
| 2026.05.15 | ₩2,325 | ₩2,537 | ₩1,991 | ₩1,991 | -14.37% | 86.8만 |
|---|
| 2026.05.14 | ₩2,351 | ₩3,273 | ₩1,523 | ₩2,178 | -7.39% | 3252.4만 |
|---|
| 2026.05.13 | ₩1,814 | ₩1,884 | ₩1,804 | ₩1,804 | -0.59% | 92.1만 |
|---|
| 2026.05.12 | ₩1,870 | ₩1,964 | ₩1,804 | ₩1,804 | -3.57% | 5.9만 |
|---|
| 2026.05.11 | ₩1,830 | ₩1,963 | ₩1,777 | ₩1,884 | +2.92% | 14.4만 |
|---|
| 2026.05.08 | ₩2,084 | ₩2,084 | ₩1,897 | ₩1,897 | -8.97% | 20.1만 |
|---|
| 2026.05.07 | ₩2,084 | ₩2,151 | ₩2,031 | ₩2,044 | -1.92% | 6.7만 |
|---|
| 2026.05.06 | ₩2,138 | ₩2,151 | ₩2,017 | ₩2,111 | -1.25% | 11만 |
|---|
| 2026.05.05 | ₩2,164 | ₩2,244 | ₩2,111 | ₩2,138 | -1.23% | 9.1만 |
|---|
| 2026.05.04 | ₩2,164 | ₩2,258 | ₩2,097 | ₩2,191 | +1.23% | 11.7만 |
|---|
| 2026.05.01 | ₩2,126 | ₩2,244 | ₩2,017 | ₩2,111 | -0.69% | 32.7만 |
|---|
| 2026.04.30 | ₩2,057 | ₩2,138 | ₩2,017 | ₩2,044 | -0.65% | 14.3만 |
|---|
| 2026.04.29 | ₩2,204 | ₩2,204 | ₩2,031 | ₩2,084 | -5.45% | 16만 |
|---|
| 2026.04.28 | ₩2,285 | ₩2,310 | ₩2,071 | ₩2,178 | -4.68% | 11.5만 |
|---|
| 2026.04.27 | ₩2,285 | ₩2,431 | ₩2,258 | ₩2,285 | 0.00% | 19.3만 |
|---|
| 2026.04.24 | ₩2,472 | ₩2,472 | ₩2,311 | ₩2,311 | -6.49% | 23.3만 |
|---|
| 2026.04.23 | ₩2,351 | ₩2,819 | ₩2,258 | ₩2,405 | +2.27% | 67.3만 |
|---|
| 2026.04.22 | ₩2,271 | ₩2,325 | ₩2,191 | ₩2,325 | +2.35% | 20.2만 |
|---|
| 2026.04.21 | ₩2,565 | ₩2,565 | ₩2,244 | ₩2,338 | -8.85% | 31.9만 |
|---|
| 2026.04.20 | ₩2,752 | ₩2,752 | ₩2,540 | ₩2,565 | -6.80% | 20.4만 |
|---|
| 2026.04.17 | ₩2,712 | ₩2,832 | ₩2,699 | ₩2,779 | +2.46% | 19.9만 |
|---|
| 2026.04.16 | ₩2,605 | ₩2,979 | ₩2,592 | ₩2,899 | +11.28% | 39.3만 |
|---|
| 2026.04.15 | ₩2,806 | ₩2,939 | ₩2,605 | ₩2,712 | -3.33% | 59.8만 |
|---|
| 2026.04.14 | ₩2,685 | ₩2,846 | ₩2,568 | ₩2,712 | +1.00% | 53.8만 |
|---|
| 2026.04.13 | ₩2,953 | ₩3,019 | ₩2,458 | ₩2,926 | -0.90% | 83.5만 |
|---|
| 2026.04.10 | ₩3,487 | ₩4,115 | ₩2,672 | ₩2,899 | -16.86% | 2272.3만 |
|---|
| 2026.04.09 | ₩2,431 | ₩2,723 | ₩2,431 | ₩2,619 | +7.69% | 34.3만 |
|---|
| 2026.04.08 | ₩2,311 | ₩2,786 | ₩2,271 | ₩2,645 | +14.45% | 86.1만 |
|---|
| 2026.04.07 | ₩2,605 | ₩2,672 | ₩2,138 | ₩2,258 | -13.33% | 121.9만 |
|---|
| 2026.04.06 | ₩3,741 | ₩3,834 | ₩2,017 | ₩3,113 | -16.79% | 679.9만 |
|---|
| 2026.04.02 | ₩3,340 | ₩3,340 | ₩2,672 | ₩2,672 | -20.00% | 127.7만 |
|---|
| 2026.04.01 | ₩4,676 | ₩4,676 | ₩4,008 | ₩4,342 | -7.14% | 197만 |
|---|
| 2026.03.31 | ₩7,682 | ₩9,018 | ₩6,346 | ₩8,016 | +4.35% | 168.6만 |
|---|
| 2026.03.30 | ₩6,012 | ₩6,680 | ₩5,344 | ₩6,346 | +5.56% | 115만 |
|---|
| 2026.03.27 | ₩8,016 | ₩8,016 | ₩6,012 | ₩6,680 | -16.67% | 97.1만 |
|---|
| 2026.03.26 | ₩8,350 | ₩8,350 | ₩7,348 | ₩8,350 | 0.00% | 88.1만 |
|---|
| 2026.03.25 | ₩9,352 | ₩10,354 | ₩9,018 | ₩9,352 | 0.00% | 113.7만 |
|---|
| 2026.03.24 | ₩23,380 | ₩23,380 | ₩8,684 | ₩11,690 | -50.00% | 183.8만 |
|---|
| 2026.03.23 | ₩48,095 | ₩48,095 | ₩28,056 | ₩32,064 | -33.33% | 38.8만 |
|---|
| 2026.03.20 | ₩272,874 | ₩320,635 | ₩223,777 | ₩231,459 | -15.18% | 1.4만 |
|---|
| 2026.03.19 | ₩239,808 | ₩322,973 | ₩210,751 | ₩293,916 | +22.56% | 39.7만 |
|---|
| 2026.03.18 | ₩193,717 | ₩511,012 | ₩160,318 | ₩194,051 | +0.17% | 13.2만 |
|---|
| 2026.03.17 | ₩347,355 | ₩347,355 | ₩170,337 | ₩177,017 | -49.04% | 2천 |
|---|
| 2026.03.16 | ₩327,315 | ₩367,395 | ₩293,916 | ₩347,355 | +6.12% | 272 |
|---|
| 2026.03.13 | ₩323,975 | ₩329,653 | ₩309,279 | ₩329,319 | +1.65% | 27 |
|---|
| 2026.03.12 | ₩318,631 | ₩332,659 | ₩297,256 | ₩332,659 | +4.40% | 60 |
|---|
| 2026.03.11 | ₩330,655 | ₩333,327 | ₩301,931 | ₩330,655 | 0.00% | 212 |
|---|
| 2026.03.10 | ₩333,995 | ₩347,355 | ₩320,635 | ₩332,993 | -0.30% | 557 |
|---|
| 2026.03.09 | ₩340,675 | ₩344,015 | ₩300,596 | ₩344,015 | +0.98% | 319 |
|---|
| 2026.03.06 | ₩357,375 | ₩370,734 | ₩310,615 | ₩347,355 | -2.80% | 662 |
|---|
| 2026.03.05 | ₩390,774 | ₩400,794 | ₩354,035 | ₩364,055 | -6.84% | 540 |
|---|
| 2026.03.04 | ₩390,774 | ₩420,834 | ₩354,035 | ₩407,474 | +4.27% | 1천 |
|---|
| 2026.03.03 | ₩430,854 | ₩434,194 | ₩370,734 | ₩417,494 | -3.10% | 8.1천 |
|---|
| 2026.03.02 | ₩387,434 | ₩395,116 | ₩283,896 | ₩344,015 | -11.21% | 1.7만 |
|---|
| 2026.02.27 | ₩397,454 | ₩430,854 | ₩387,434 | ₩394,114 | -0.84% | 274 |
|---|
| 2026.02.26 | ₩430,854 | ₩430,854 | ₩394,114 | ₩397,454 | -7.75% | 102 |
|---|
| 2026.02.25 | ₩424,174 | ₩450,893 | ₩414,154 | ₩414,154 | -2.36% | 191 |
|---|
| 2026.02.24 | ₩414,154 | ₩424,174 | ₩384,094 | ₩420,834 | +1.61% | 362 |
|---|
| 2026.02.23 | ₩447,553 | ₩450,893 | ₩400,794 | ₩400,794 | -10.45% | 278 |
|---|
| 2026.02.20 | ₩374,074 | ₩484,293 | ₩374,074 | ₩444,213 | +18.75% | 1.2천 |
|---|
| 2026.02.19 | ₩407,474 | ₩407,474 | ₩370,734 | ₩370,734 | -9.02% | 329 |
|---|
| 2026.02.18 | ₩380,754 | ₩430,854 | ₩367,395 | ₩414,154 | +8.77% | 421 |
|---|
| 2026.02.17 | ₩374,074 | ₩397,454 | ₩374,074 | ₩390,774 | +4.46% | 181 |
|---|
| 2026.02.13 | ₩400,794 | ₩417,494 | ₩374,074 | ₩374,074 | -6.67% | 285 |
|---|
| 2026.02.12 | ₩384,094 | ₩434,194 | ₩357,375 | ₩404,134 | +5.22% | 1천 |
|---|
| 2026.02.11 | ₩424,174 | ₩430,854 | ₩367,395 | ₩374,074 | -11.81% | 630 |
|---|
| 2026.02.10 | ₩407,474 | ₩477,613 | ₩374,074 | ₩434,194 | +6.56% | 1천 |
|---|
| 2026.02.09 | ₩347,355 | ₩457,573 | ₩347,355 | ₩404,134 | +16.35% | 2.7천 |
|---|
| 2026.02.06 | ₩356,707 | ₩406,138 | ₩333,995 | ₩347,355 | -2.62% | 510 |
|---|
| 2026.02.05 | ₩357,375 | ₩400,794 | ₩344,015 | ₩370,734 | +3.74% | 660 |
|---|
| 2026.02.04 | ₩384,094 | ₩417,494 | ₩354,035 | ₩360,715 | -6.09% | 613 |
|---|
| 2026.02.03 | ₩347,355 | ₩457,573 | ₩280,556 | ₩387,434 | +11.54% | 4.2천 |
|---|
| 2026.02.02 | ₩384,094 | ₩430,854 | ₩344,015 | ₩344,015 | -10.43% | 1.9천 |
|---|
| 2026.01.30 | ₩354,035 | ₩561,112 | ₩328,317 | ₩367,395 | +3.77% | 1.1만 |
|---|
| 2026.01.29 | ₩230,123 | ₩447,553 | ₩227,785 | ₩440,873 | +91.58% | 2.3만 |
|---|
| 2026.01.28 | ₩173,009 | ₩270,536 | ₩155,308 | ₩257,176 | +48.65% | 9.2만 |
|---|
| 2026.01.27 | ₩120,238 | ₩180,357 | ₩115,896 | ₩160,318 | +33.33% | 4.7만 |
|---|
| 2026.01.26 | ₩103,538 | ₩115,896 | ₩100,199 | ₩115,896 | +11.94% | 1.1천 |
|---|
| 2026.01.23 | ₩105,208 | ₩105,876 | ₩100,532 | ₩103,538 | -1.59% | 197 |
|---|
| 2026.01.22 | ₩103,872 | ₩106,878 | ₩102,202 | ₩104,540 | +0.64% | 325 |
|---|
| 2026.01.21 | ₩104,206 | ₩106,878 | ₩99,531 | ₩106,544 | +2.24% | 618 |
|---|
| 2026.01.20 | ₩99,197 | ₩105,208 | ₩97,193 | ₩99,531 | +0.34% | 2천 |
|---|
| 2026.01.16 | ₩107,880 | ₩110,552 | ₩103,538 | ₩106,210 | -1.55% | 574 |
|---|
| 2026.01.15 | ₩106,878 | ₩117,900 | ₩100,532 | ₩112,890 | +5.63% | 1.8천 |
|---|
| 2026.01.14 | ₩107,880 | ₩110,218 | ₩103,872 | ₩106,878 | -0.93% | 159 |
|---|
| 2026.01.13 | ₩110,552 | ₩115,228 | ₩108,214 | ₩113,558 | +2.72% | 118 |
|---|
| 2026.01.12 | ₩112,556 | ₩113,558 | ₩106,878 | ₩113,558 | +0.89% | 181 |
|---|
| 2026.01.09 | ₩113,558 | ₩115,228 | ₩110,218 | ₩113,558 | 0.00% | 343 |
|---|
| 2026.01.08 | ₩112,556 | ₩116,898 | ₩110,218 | ₩116,898 | +3.86% | 238 |
|---|
| 2026.01.07 | ₩112,556 | ₩116,564 | ₩112,556 | ₩114,560 | +1.78% | 159 |
|---|
| 2026.01.06 | ₩113,892 | ₩116,898 | ₩111,220 | ₩114,560 | +0.59% | 335 |
|---|
| 2026.01.05 | ₩115,562 | ₩119,236 | ₩107,546 | ₩117,900 | +2.02% | 1.1천 |
|---|
| 2026.01.02 | ₩109,216 | ₩111,888 | ₩103,538 | ₩110,218 | +0.92% | 696 |
|---|
| 2025.12.31 | ₩102,202 | ₩111,554 | ₩95,857 | ₩106,878 | +4.58% | 886 |
|---|
| 2025.12.30 | ₩110,218 | ₩113,558 | ₩106,878 | ₩107,880 | -2.12% | 375 |
|---|
| 2025.12.29 | ₩101,200 | ₩114,560 | ₩101,200 | ₩113,558 | +12.21% | 2천 |
|---|
| 2025.12.26 | ₩129,924 | ₩129,924 | ₩115,896 | ₩121,240 | -6.68% | 3.5천 |
|---|
| 2025.12.24 | ₩117,232 | ₩153,304 | ₩113,892 | ₩133,598 | +13.96% | 1.5만 |
|---|
| 2025.12.23 | ₩98,863 | ₩147,292 | ₩98,863 | ₩127,586 | +29.05% | 3.4만 |
|---|
| 2025.12.22 | ₩103,538 | ₩106,878 | ₩101,200 | ₩101,868 | -1.61% | 52 |
|---|
| 2025.12.19 | ₩101,868 | ₩107,880 | ₩101,868 | ₩106,544 | +4.59% | 10 |
|---|
| 2025.12.18 | ₩98,863 | ₩108,214 | ₩98,863 | ₩106,878 | +8.11% | 69 |
|---|
| 2025.12.17 | ₩105,542 | ₩108,882 | ₩100,532 | ₩101,200 | -4.11% | 56 |
|---|
| 2025.12.16 | ₩108,548 | ₩110,218 | ₩102,870 | ₩105,208 | -3.08% | 64 |
|---|
| 2025.12.15 | ₩111,888 | ₩115,228 | ₩100,199 | ₩104,540 | -6.57% | 89 |
|---|
| 2025.12.12 | ₩122,910 | ₩123,578 | ₩110,218 | ₩110,218 | -10.33% | 89 |
|---|
| 2025.12.11 | ₩113,558 | ₩113,892 | ₩113,558 | ₩113,558 | 0.00% | 14 |
|---|
| 2025.12.10 | ₩111,220 | ₩123,578 | ₩111,220 | ₩123,578 | +11.11% | 52 |
|---|
| 2025.12.09 | ₩119,570 | ₩125,248 | ₩116,898 | ₩116,898 | -2.23% | 110 |
|---|
| 2025.12.08 | ₩123,578 | ₩128,588 | ₩116,898 | ₩120,238 | -2.70% | 33 |
|---|
| 2025.12.05 | ₩107,546 | ₩123,578 | ₩107,546 | ₩113,558 | +5.59% | 79 |
|---|
| 2025.12.04 | ₩129,590 | ₩129,590 | ₩103,538 | ₩115,896 | -10.57% | 176 |
|---|
| 2025.12.03 | ₩130,258 | ₩130,258 | ₩120,906 | ₩129,590 | -0.51% | 90 |
|---|
| 2025.12.02 | ₩117,900 | ₩130,258 | ₩116,898 | ₩127,920 | +8.50% | 183 |
|---|
| 2025.12.01 | ₩116,564 | ₩119,570 | ₩114,226 | ₩118,568 | +1.72% | 211 |
|---|
| 2025.11.28 | ₩117,566 | ₩118,568 | ₩110,886 | ₩117,232 | -0.28% | 122 |
|---|
| 2025.11.26 | ₩111,888 | ₩113,558 | ₩106,210 | ₩109,884 | -1.79% | 256 |
|---|
| 2025.11.25 | ₩103,872 | ₩113,558 | ₩100,199 | ₩105,208 | +1.29% | 422 |
|---|
| 2025.11.24 | ₩93,853 | ₩112,890 | ₩93,853 | ₩100,199 | +6.76% | 57 |
|---|
| 2025.11.21 | ₩90,179 | ₩105,542 | ₩90,179 | ₩97,193 | +7.78% | 208 |
|---|
| 2025.11.20 | ₩126,918 | ₩126,918 | ₩90,179 | ₩95,189 | -25.00% | 542 |
|---|
| 2025.11.19 | ₩117,900 | ₩123,578 | ₩111,220 | ₩116,898 | -0.85% | 54 |
|---|
| 2025.11.18 | ₩112,222 | ₩116,898 | ₩110,218 | ₩114,226 | +1.79% | 41 |
|---|
| 2025.11.17 | ₩106,210 | ₩123,578 | ₩106,210 | ₩123,244 | +16.04% | 287 |
|---|
| 2025.11.14 | ₩120,238 | ₩126,918 | ₩110,218 | ₩116,898 | -2.78% | 300 |
|---|
| 2025.11.13 | ₩133,598 | ₩142,616 | ₩118,902 | ₩123,578 | -7.50% | 847 |
|---|
| 2025.11.12 | ₩136,604 | ₩146,958 | ₩136,604 | ₩141,948 | +3.91% | 143 |
|---|
| 2025.11.11 | ₩143,618 | ₩149,964 | ₩136,938 | ₩140,612 | -2.09% | 700 |
|---|
| 2025.11.10 | ₩143,618 | ₩150,298 | ₩142,282 | ₩149,964 | +4.42% | 75 |
|---|
| 2025.11.07 | ₩136,938 | ₩149,964 | ₩136,938 | ₩149,964 | +9.51% | 237 |
|---|
| 2025.11.06 | ₩143,618 | ₩155,308 | ₩138,274 | ₩143,284 | -0.23% | 362 |
|---|
| 2025.11.05 | ₩145,622 | ₩153,638 | ₩144,620 | ₩150,298 | +3.21% | 195 |
|---|
| 2025.11.04 | ₩146,958 | ₩157,646 | ₩144,286 | ₩149,964 | +2.05% | 474 |
|---|
| 2025.11.03 | ₩160,318 | ₩170,337 | ₩155,308 | ₩163,658 | +2.08% | 247 |
|---|
| 2025.10.31 | ₩166,998 | ₩170,337 | ₩159,650 | ₩163,658 | -2.00% | 926 |
|---|
| 2025.10.30 | ₩173,677 | ₩173,677 | ₩162,322 | ₩169,669 | -2.31% | 449 |
|---|
| 2025.10.29 | ₩178,687 | ₩178,687 | ₩164,994 | ₩165,328 | -7.48% | 464 |
|---|
| 2025.10.28 | ₩170,003 | ₩173,677 | ₩164,660 | ₩169,335 | -0.39% | 543 |
|---|
| 2025.10.27 | ₩176,015 | ₩178,687 | ₩168,333 | ₩176,683 | +0.38% | 708 |
|---|
| 2025.10.24 | ₩173,677 | ₩183,363 | ₩164,994 | ₩168,333 | -3.08% | 1.8천 |
|---|
| 2025.10.23 | ₩156,978 | ₩163,658 | ₩151,968 | ₩162,656 | +3.62% | 826 |
|---|
| 2025.10.22 | ₩164,994 | ₩167,665 | ₩156,978 | ₩157,980 | -4.25% | 1.5천 |
|---|
| 2025.10.21 | ₩160,318 | ₩186,035 | ₩156,978 | ₩172,675 | +7.71% | 4.3천 |
|---|
| 2025.10.20 | ₩187,705 | ₩196,055 | ₩156,978 | ₩160,986 | -14.23% | 1.1만 |
|---|
| 2025.10.17 | ₩200,397 | ₩295,586 | ₩175,013 | ₩243,816 | +21.67% | 20.4만 |
|---|
| 2025.10.16 | ₩183,363 | ₩187,037 | ₩170,337 | ₩187,037 | +2.00% | 307 |
|---|
| 2025.10.15 | ₩163,658 | ₩193,717 | ₩163,658 | ₩187,037 | +14.29% | 563 |
|---|
| 2025.10.14 | ₩156,978 | ₩183,697 | ₩150,632 | ₩167,331 | +6.60% | 916 |
|---|
| 2025.10.13 | ₩170,337 | ₩170,337 | ₩153,638 | ₩159,984 | -6.08% | 263 |
|---|
| 2025.10.10 | ₩163,992 | ₩168,667 | ₩156,978 | ₩158,648 | -3.26% | 265 |
|---|