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 | ₩1,126 | ₩1,290 | ₩1,120 | ₩1,277 | +13.33% | 567.2만 |
| 2026.10.08 | ₩1,146 | ₩1,177 | ₩1,086 | ₩1,134 | -1.05% | 1.6만 |
| 2026.10.07 | ₩1,167 | ₩1,234 | ₩1,079 | ₩1,184 | +1.49% | 6.3만 |
| 2026.10.06 | ₩1,287 | ₩1,287 | ₩1,089 | ₩1,234 | -4.17% | 2.3만 |
| 2026.10.05 | ₩1,294 | ₩1,341 | ₩1,287 | ₩1,314 | +1.55% | 5.6천 |
| 2026.10.02 | ₩1,239 | ₩1,348 | ₩1,224 | ₩1,348 | +8.77% | 2.3만 |
| 2026.10.01 | ₩1,220 | ₩1,310 | ₩1,220 | ₩1,239 | +1.54% | 7천 |
| 2026.09.30 | ₩1,301 | ₩1,354 | ₩1,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,325 |
| +1.86% |
| 1.7만 |
| 2026.09.29 | ₩1,247 | ₩1,307 | ₩1,247 | ₩1,247 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,302 | ₩1,307 | ₩1,247 | ₩1,247 | -4.22% | 9.6천 |
|---|
| 2026.09.25 | ₩1,307 | ₩1,327 | ₩1,287 | ₩1,302 | -0.41% | 6.2천 |
|---|
| 2026.09.24 | ₩1,334 | ₩1,368 | ₩1,287 | ₩1,340 | +0.40% | 4.8천 |
|---|
| 2026.09.23 | ₩1,327 | ₩1,381 | ₩1,325 | ₩1,368 | +3.03% | 1.6만 |
|---|
| 2026.09.22 | ₩1,260 | ₩1,381 | ₩1,260 | ₩1,381 | +9.57% | 2.6만 |
|---|
| 2026.09.21 | ₩1,274 | ₩1,368 | ₩1,274 | ₩1,274 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩1,368 | ₩1,368 | ₩1,307 | ₩1,341 | -1.96% | 4천 |
|---|
| 2026.09.17 | ₩1,368 | ₩1,368 | ₩1,274 | ₩1,368 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩1,277 | ₩1,409 | ₩1,277 | ₩1,301 | +1.89% | 1.8만 |
|---|
| 2026.09.15 | ₩1,327 | ₩1,341 | ₩1,286 | ₩1,287 | -3.03% | 1.3만 |
|---|
| 2026.09.14 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,381 | +1.98% | 1.4만 |
|---|
| 2026.09.11 | ₩1,368 | ₩1,368 | ₩1,291 | ₩1,341 | -1.96% | 1.8만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,368 | ₩1,287 | ₩1,325 | -1.20% | 2.8만 |
|---|
| 2026.09.09 | ₩1,287 | ₩1,354 | ₩1,274 | ₩1,314 | +2.08% | 3.2만 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,341 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩1,193 | ₩1,421 | ₩1,193 | ₩1,381 | +15.73% | 8.1만 |
|---|
| 2026.09.03 | ₩1,086 | ₩1,301 | ₩1,086 | ₩1,298 | +19.51% | 9.1만 |
|---|
| 2026.09.02 | ₩1,047 | ₩1,152 | ₩1,047 | ₩1,152 | +9.99% | 2만 |
|---|
| 2026.09.01 | ₩1,093 | ₩1,153 | ₩1,047 | ₩1,126 | +3.07% | 2.9만 |
|---|
| 2026.08.31 | ₩1,100 | ₩1,100 | ₩1,030 | ₩1,090 | -0.85% | 2.6만 |
|---|
| 2026.08.28 | ₩1,101 | ₩1,176 | ₩1,074 | ₩1,100 | -0.12% | 3.3만 |
|---|
| 2026.08.27 | ₩1,046 | ₩1,126 | ₩1,046 | ₩1,126 | +7.69% | 2.1만 |
|---|
| 2026.08.26 | ₩1,126 | ₩1,126 | ₩1,020 | ₩1,070 | -5.00% | 3.1만 |
|---|
| 2026.08.25 | ₩1,181 | ₩1,200 | ₩1,086 | ₩1,114 | -5.68% | 5.6만 |
|---|
| 2026.08.24 | ₩1,216 | ₩1,222 | ₩1,156 | ₩1,191 | -2.09% | 4만 |
|---|
| 2026.08.21 | ₩1,220 | ₩1,246 | ₩1,180 | ₩1,239 | +1.54% | 2.7만 |
|---|
| 2026.08.20 | ₩1,254 | ₩1,258 | ₩1,215 | ₩1,246 | -0.64% | 3.6만 |
|---|
| 2026.08.19 | ₩1,323 | ₩1,323 | ₩1,149 | ₩1,258 | -4.96% | 20.6만 |
|---|
| 2026.08.18 | ₩1,408 | ₩1,421 | ₩1,287 | ₩1,332 | -5.43% | 21.1만 |
|---|
| 2026.08.17 | ₩1,381 | ₩1,663 | ₩1,281 | ₩1,462 | +5.83% | 59.4만 |
|---|
| 2026.08.14 | ₩1,462 | ₩1,944 | ₩1,322 | ₩1,529 | +4.59% | 322.4만 |
|---|
| 2026.08.13 | ₩1,435 | ₩1,502 | ₩1,368 | ₩1,462 | +1.87% | 15.4만 |
|---|
| 2026.08.12 | ₩1,488 | ₩1,488 | ₩1,401 | ₩1,435 | -3.60% | 6.5만 |
|---|
| 2026.08.11 | ₩1,462 | ₩1,554 | ₩1,408 | ₩1,502 | +2.75% | 13.7만 |
|---|
| 2026.08.10 | ₩1,341 | ₩1,474 | ₩1,314 | ₩1,421 | +6.00% | 9.2만 |
|---|
| 2026.08.07 | ₩1,314 | ₩1,529 | ₩1,263 | ₩1,368 | +4.08% | 14.4만 |
|---|
| 2026.08.06 | ₩1,368 | ₩1,381 | ₩1,247 | ₩1,332 | -2.65% | 5.7만 |
|---|
| 2026.08.05 | ₩1,354 | ₩1,488 | ₩1,354 | ₩1,408 | +3.96% | 12.8만 |
|---|
| 2026.08.04 | ₩1,314 | ₩1,381 | ₩1,247 | ₩1,340 | +1.94% | 9.7만 |
|---|
| 2026.08.03 | ₩1,408 | ₩1,408 | ₩1,247 | ₩1,299 | -7.71% | 17.1만 |
|---|
| 2026.07.31 | ₩1,408 | ₩2,092 | ₩1,408 | ₩1,448 | +2.86% | 189만 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,415 | ₩1,381 | ₩1,395 | +0.97% | 2.6만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,554 | ₩1,382 | ₩1,421 | -2.75% | 6만 |
|---|
| 2026.07.28 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,569 | -1.68% | 3.9만 |
|---|
| 2026.07.27 | ₩1,703 | ₩1,703 | ₩1,555 | ₩1,596 | -6.30% | 4.3만 |
|---|
| 2026.07.24 | ₩1,804 | ₩1,804 | ₩1,661 | ₩1,663 | -7.81% | 4만 |
|---|
| 2026.07.23 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,810 | +3.85% | 3.1만 |
|---|
| 2026.07.22 | ₩1,783 | ₩1,785 | ₩1,703 | ₩1,730 | -3.01% | 3.1만 |
|---|
| 2026.07.21 | ₩1,757 | ₩1,783 | ₩1,716 | ₩1,770 | +0.76% | 3.6만 |
|---|
| 2026.07.20 | ₩1,891 | ₩1,891 | ₩1,703 | ₩1,703 | -9.93% | 3.1만 |
|---|
| 2026.07.17 | ₩1,891 | ₩1,931 | ₩1,808 | ₩1,877 | -0.71% | 2.8만 |
|---|
| 2026.07.16 | ₩1,810 | ₩1,958 | ₩1,797 | ₩1,944 | +7.41% | 21.6만 |
|---|
| 2026.07.15 | ₩1,917 | ₩1,958 | ₩1,730 | ₩1,783 | -6.99% | 23.8만 |
|---|
| 2026.07.14 | ₩1,797 | ₩1,944 | ₩1,783 | ₩1,931 | +7.46% | 4.7만 |
|---|
| 2026.07.13 | ₩1,864 | ₩1,891 | ₩1,777 | ₩1,850 | -0.72% | 5만 |
|---|
| 2026.07.10 | ₩1,891 | ₩2,025 | ₩1,877 | ₩1,904 | +0.71% | 3.7만 |
|---|
| 2026.07.09 | ₩1,931 | ₩2,069 | ₩1,917 | ₩1,917 | -0.69% | 3.2만 |
|---|
| 2026.07.08 | ₩1,877 | ₩1,985 | ₩1,743 | ₩1,931 | +2.86% | 6.2만 |
|---|
| 2026.07.07 | ₩2,119 | ₩2,172 | ₩1,824 | ₩1,904 | -10.13% | 11.4만 |
|---|
| 2026.07.06 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,172 | +1.25% | 2.9만 |
|---|
| 2026.07.02 | ₩2,119 | ₩2,172 | ₩2,025 | ₩2,172 | +2.53% | 8.5만 |
|---|
| 2026.07.01 | ₩2,226 | ₩2,266 | ₩2,092 | ₩2,159 | -3.01% | 6만 |
|---|
| 2026.06.30 | ₩2,266 | ₩2,306 | ₩2,052 | ₩2,226 | -1.78% | 13.4만 |
|---|
| 2026.06.29 | ₩2,494 | ₩2,494 | ₩2,145 | ₩2,320 | -6.99% | 11.9만 |
|---|
| 2026.06.26 | ₩2,709 | ₩2,735 | ₩2,387 | ₩2,521 | -6.93% | 8.9만 |
|---|
| 2026.06.25 | ₩2,843 | ₩2,923 | ₩2,373 | ₩2,735 | -3.77% | 21.7만 |
|---|
| 2026.06.24 | ₩2,963 | ₩3,339 | ₩2,883 | ₩2,963 | 0.00% | 20.3만 |
|---|
| 2026.06.23 | ₩2,789 | ₩3,446 | ₩2,776 | ₩3,124 | +12.02% | 58.6만 |
|---|
| 2026.06.22 | ₩3,138 | ₩3,339 | ₩2,575 | ₩3,165 | +0.85% | 142.6만 |
|---|
| 2026.06.18 | ₩4,009 | ₩4,760 | ₩2,895 | ₩3,594 | -10.37% | 6988만 |
|---|
| 2026.06.17 | ₩2,199 | ₩3,071 | ₩1,877 | ₩2,145 | -2.44% | 1149.7만 |
|---|
| 2026.06.16 | ₩2,233 | ₩2,266 | ₩2,105 | ₩2,212 | -0.90% | 5.3만 |
|---|
| 2026.06.15 | ₩2,132 | ₩2,227 | ₩2,052 | ₩2,226 | +4.40% | 10.4만 |
|---|
| 2026.06.12 | ₩2,293 | ₩2,293 | ₩2,005 | ₩2,105 | -8.19% | 16만 |
|---|
| 2026.06.11 | ₩2,145 | ₩2,427 | ₩2,052 | ₩2,320 | +8.12% | 18.2만 |
|---|
| 2026.06.10 | ₩2,132 | ₩2,253 | ₩2,092 | ₩2,186 | +2.52% | 11만 |
|---|
| 2026.06.09 | ₩2,092 | ₩2,601 | ₩2,092 | ₩2,132 | +1.92% | 47.7만 |
|---|
| 2026.06.08 | ₩1,931 | ₩2,583 | ₩1,904 | ₩2,400 | +24.31% | 73.2만 |
|---|
| 2026.06.05 | ₩2,007 | ₩2,041 | ₩1,877 | ₩1,958 | -2.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,038 | ₩2,212 | ₩1,958 | ₩2,052 | +0.66% | 20.6만 |
|---|
| 2026.06.03 | ₩2,011 | ₩2,069 | ₩1,985 | ₩2,052 | +2.00% | 9.2만 |
|---|
| 2026.06.02 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,078 | -3.73% | 17.2만 |
|---|
| 2026.06.01 | ₩2,092 | ₩2,347 | ₩2,092 | ₩2,226 | +6.41% | 22.8만 |
|---|
| 2026.05.29 | ₩2,373 | ₩2,615 | ₩2,199 | ₩2,333 | -1.69% | 60.7만 |
|---|
| 2026.05.28 | ₩2,078 | ₩2,621 | ₩1,985 | ₩2,387 | +14.84% | 625.9만 |
|---|
| 2026.05.27 | ₩1,971 | ₩1,982 | ₩1,810 | ₩1,850 | -6.12% | 826.8만 |
|---|
| 2026.05.26 | ₩2,065 | ₩2,078 | ₩1,958 | ₩2,011 | -2.60% | 10만 |
|---|
| 2026.05.22 | ₩2,226 | ₩2,280 | ₩2,025 | ₩2,065 | -7.23% | 8.2만 |
|---|
| 2026.05.21 | ₩2,212 | ₩2,400 | ₩2,186 | ₩2,253 | +1.82% | 15만 |
|---|
| 2026.05.20 | ₩2,119 | ₩2,400 | ₩2,119 | ₩2,333 | +10.13% | 17.5만 |
|---|
| 2026.05.19 | ₩1,998 | ₩2,320 | ₩1,998 | ₩2,132 | +6.71% | 23.4만 |
|---|
| 2026.05.18 | ₩1,864 | ₩2,293 | ₩1,826 | ₩1,985 | +6.47% | 42.7만 |
|---|
| 2026.05.15 | ₩2,333 | ₩2,546 | ₩1,998 | ₩1,998 | -14.37% | 86.8만 |
|---|
| 2026.05.14 | ₩2,360 | ₩3,285 | ₩1,529 | ₩2,186 | -7.39% | 3252.4만 |
|---|
| 2026.05.13 | ₩1,821 | ₩1,891 | ₩1,810 | ₩1,810 | -0.59% | 92.1만 |
|---|
| 2026.05.12 | ₩1,877 | ₩1,971 | ₩1,810 | ₩1,810 | -3.57% | 5.9만 |
|---|
| 2026.05.11 | ₩1,837 | ₩1,970 | ₩1,783 | ₩1,891 | +2.92% | 14.4만 |
|---|
| 2026.05.08 | ₩2,092 | ₩2,092 | ₩1,904 | ₩1,904 | -8.97% | 20.1만 |
|---|
| 2026.05.07 | ₩2,092 | ₩2,159 | ₩2,038 | ₩2,052 | -1.92% | 6.7만 |
|---|
| 2026.05.06 | ₩2,145 | ₩2,159 | ₩2,025 | ₩2,119 | -1.25% | 11만 |
|---|
| 2026.05.05 | ₩2,172 | ₩2,253 | ₩2,119 | ₩2,145 | -1.23% | 9.1만 |
|---|
| 2026.05.04 | ₩2,172 | ₩2,266 | ₩2,105 | ₩2,199 | +1.23% | 11.7만 |
|---|
| 2026.05.01 | ₩2,133 | ₩2,253 | ₩2,025 | ₩2,119 | -0.69% | 32.7만 |
|---|
| 2026.04.30 | ₩2,065 | ₩2,145 | ₩2,025 | ₩2,052 | -0.65% | 14.3만 |
|---|
| 2026.04.29 | ₩2,212 | ₩2,212 | ₩2,038 | ₩2,092 | -5.45% | 16만 |
|---|
| 2026.04.28 | ₩2,293 | ₩2,318 | ₩2,078 | ₩2,186 | -4.68% | 11.5만 |
|---|
| 2026.04.27 | ₩2,293 | ₩2,440 | ₩2,266 | ₩2,293 | 0.00% | 19.3만 |
|---|
| 2026.04.24 | ₩2,481 | ₩2,481 | ₩2,320 | ₩2,320 | -6.49% | 23.3만 |
|---|
| 2026.04.23 | ₩2,360 | ₩2,829 | ₩2,266 | ₩2,414 | +2.27% | 67.3만 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,333 | ₩2,199 | ₩2,333 | +2.35% | 20.2만 |
|---|
| 2026.04.21 | ₩2,575 | ₩2,575 | ₩2,253 | ₩2,347 | -8.85% | 31.9만 |
|---|
| 2026.04.20 | ₩2,762 | ₩2,762 | ₩2,549 | ₩2,575 | -6.80% | 20.4만 |
|---|
| 2026.04.17 | ₩2,722 | ₩2,843 | ₩2,709 | ₩2,789 | +2.46% | 19.9만 |
|---|
| 2026.04.16 | ₩2,615 | ₩2,990 | ₩2,601 | ₩2,910 | +11.28% | 39.3만 |
|---|
| 2026.04.15 | ₩2,816 | ₩2,950 | ₩2,615 | ₩2,722 | -3.33% | 59.8만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,856 | ₩2,577 | ₩2,722 | +1.00% | 53.8만 |
|---|
| 2026.04.13 | ₩2,963 | ₩3,030 | ₩2,467 | ₩2,937 | -0.90% | 83.5만 |
|---|
| 2026.04.10 | ₩3,500 | ₩4,130 | ₩2,682 | ₩2,910 | -16.86% | 2272.3만 |
|---|
| 2026.04.09 | ₩2,440 | ₩2,733 | ₩2,440 | ₩2,628 | +7.69% | 34.3만 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,796 | ₩2,280 | ₩2,655 | +14.45% | 86.1만 |
|---|
| 2026.04.07 | ₩2,615 | ₩2,682 | ₩2,145 | ₩2,266 | -13.33% | 121.9만 |
|---|
| 2026.04.06 | ₩3,755 | ₩3,848 | ₩2,025 | ₩3,124 | -16.79% | 679.9만 |
|---|
| 2026.04.02 | ₩3,352 | ₩3,352 | ₩2,682 | ₩2,682 | -20.00% | 127.7만 |
|---|
| 2026.04.01 | ₩4,693 | ₩4,693 | ₩4,023 | ₩4,358 | -7.14% | 197만 |
|---|
| 2026.03.31 | ₩7,710 | ₩9,051 | ₩6,369 | ₩8,045 | +4.35% | 168.6만 |
|---|
| 2026.03.30 | ₩6,034 | ₩6,705 | ₩5,364 | ₩6,369 | +5.56% | 115만 |
|---|
| 2026.03.27 | ₩8,045 | ₩8,045 | ₩6,034 | ₩6,705 | -16.67% | 97.1만 |
|---|
| 2026.03.26 | ₩8,381 | ₩8,381 | ₩7,375 | ₩8,381 | 0.00% | 88.1만 |
|---|
| 2026.03.25 | ₩9,386 | ₩10,392 | ₩9,051 | ₩9,386 | 0.00% | 113.7만 |
|---|
| 2026.03.24 | ₩23,466 | ₩23,466 | ₩8,716 | ₩11,733 | -50.00% | 183.8만 |
|---|
| 2026.03.23 | ₩48,272 | ₩48,272 | ₩28,159 | ₩32,182 | -33.33% | 38.8만 |
|---|
| 2026.03.20 | ₩273,879 | ₩321,816 | ₩224,601 | ₩232,311 | -15.18% | 1.4만 |
|---|
| 2026.03.19 | ₩240,692 | ₩324,163 | ₩211,527 | ₩294,998 | +22.56% | 39.7만 |
|---|
| 2026.03.18 | ₩194,431 | ₩512,894 | ₩160,908 | ₩194,766 | +0.17% | 13.2만 |
|---|
| 2026.03.17 | ₩348,634 | ₩348,634 | ₩170,965 | ₩177,669 | -49.04% | 2천 |
|---|
| 2026.03.16 | ₩328,521 | ₩368,748 | ₩294,998 | ₩348,634 | +6.12% | 272 |
|---|
| 2026.03.13 | ₩325,168 | ₩330,867 | ₩310,418 | ₩330,532 | +1.65% | 27 |
|---|
| 2026.03.12 | ₩319,805 | ₩333,884 | ₩298,350 | ₩333,884 | +4.40% | 60 |
|---|
| 2026.03.11 | ₩331,873 | ₩334,555 | ₩303,043 | ₩331,873 | 0.00% | 212 |
|---|
| 2026.03.10 | ₩335,225 | ₩348,634 | ₩321,816 | ₩334,219 | -0.30% | 557 |
|---|
| 2026.03.09 | ₩341,930 | ₩345,282 | ₩301,703 | ₩345,282 | +0.98% | 319 |
|---|
| 2026.03.06 | ₩358,691 | ₩372,100 | ₩311,759 | ₩348,634 | -2.80% | 662 |
|---|
| 2026.03.05 | ₩392,213 | ₩402,270 | ₩355,339 | ₩365,395 | -6.84% | 540 |
|---|
| 2026.03.04 | ₩392,213 | ₩422,384 | ₩355,339 | ₩408,975 | +4.27% | 1천 |
|---|
| 2026.03.03 | ₩432,440 | ₩435,793 | ₩372,100 | ₩419,031 | -3.10% | 8.1천 |
|---|
| 2026.03.02 | ₩388,861 | ₩396,571 | ₩284,941 | ₩345,282 | -11.21% | 1.7만 |
|---|
| 2026.02.27 | ₩398,918 | ₩432,440 | ₩388,861 | ₩395,566 | -0.84% | 274 |
|---|
| 2026.02.26 | ₩432,440 | ₩432,440 | ₩395,566 | ₩398,918 | -7.75% | 102 |
|---|
| 2026.02.25 | ₩425,736 | ₩452,554 | ₩415,679 | ₩415,679 | -2.36% | 191 |
|---|
| 2026.02.24 | ₩415,679 | ₩425,736 | ₩385,509 | ₩422,384 | +1.61% | 362 |
|---|
| 2026.02.23 | ₩449,202 | ₩452,554 | ₩402,270 | ₩402,270 | -10.45% | 278 |
|---|
| 2026.02.20 | ₩375,452 | ₩486,076 | ₩375,452 | ₩445,849 | +18.75% | 1.2천 |
|---|
| 2026.02.19 | ₩408,975 | ₩408,975 | ₩372,100 | ₩372,100 | -9.02% | 329 |
|---|
| 2026.02.18 | ₩382,157 | ₩432,440 | ₩368,748 | ₩415,679 | +8.77% | 421 |
|---|
| 2026.02.17 | ₩375,452 | ₩398,918 | ₩375,452 | ₩392,213 | +4.46% | 181 |
|---|
| 2026.02.13 | ₩402,270 | ₩419,031 | ₩375,452 | ₩375,452 | -6.67% | 285 |
|---|
| 2026.02.12 | ₩385,509 | ₩435,793 | ₩358,691 | ₩405,622 | +5.22% | 1천 |
|---|
| 2026.02.11 | ₩425,736 | ₩432,440 | ₩368,748 | ₩375,452 | -11.81% | 630 |
|---|
| 2026.02.10 | ₩408,975 | ₩479,372 | ₩375,452 | ₩435,793 | +6.56% | 1천 |
|---|
| 2026.02.09 | ₩348,634 | ₩459,258 | ₩348,634 | ₩405,622 | +16.35% | 2.7천 |
|---|
| 2026.02.06 | ₩358,020 | ₩407,634 | ₩335,225 | ₩348,634 | -2.62% | 510 |
|---|
| 2026.02.05 | ₩358,691 | ₩402,270 | ₩345,282 | ₩372,100 | +3.74% | 660 |
|---|
| 2026.02.04 | ₩385,509 | ₩419,031 | ₩355,339 | ₩362,043 | -6.09% | 613 |
|---|
| 2026.02.03 | ₩348,634 | ₩459,258 | ₩281,589 | ₩388,861 | +11.54% | 4.2천 |
|---|
| 2026.02.02 | ₩385,509 | ₩432,440 | ₩345,282 | ₩345,282 | -10.43% | 1.9천 |
|---|
| 2026.01.30 | ₩355,339 | ₩563,178 | ₩329,526 | ₩368,748 | +3.77% | 1.1만 |
|---|
| 2026.01.29 | ₩230,970 | ₩449,202 | ₩228,623 | ₩442,497 | +91.58% | 2.3만 |
|---|
| 2026.01.28 | ₩173,647 | ₩271,532 | ₩155,880 | ₩258,123 | +48.65% | 9.2만 |
|---|
| 2026.01.27 | ₩120,681 | ₩181,022 | ₩116,323 | ₩160,908 | +33.33% | 4.7만 |
|---|
| 2026.01.26 | ₩103,920 | ₩116,323 | ₩100,568 | ₩116,323 | +11.94% | 1.1천 |
|---|
| 2026.01.23 | ₩105,596 | ₩106,266 | ₩100,903 | ₩103,920 | -1.59% | 197 |
|---|
| 2026.01.22 | ₩104,255 | ₩107,272 | ₩102,579 | ₩104,925 | +0.64% | 325 |
|---|
| 2026.01.21 | ₩104,590 | ₩107,272 | ₩99,897 | ₩106,937 | +2.24% | 618 |
|---|
| 2026.01.20 | ₩99,562 | ₩105,596 | ₩97,550 | ₩99,897 | +0.34% | 2천 |
|---|
| 2026.01.16 | ₩108,278 | ₩110,959 | ₩103,920 | ₩106,602 | -1.55% | 574 |
|---|
| 2026.01.15 | ₩107,272 | ₩118,334 | ₩100,903 | ₩113,306 | +5.63% | 1.8천 |
|---|
| 2026.01.14 | ₩108,278 | ₩110,624 | ₩104,255 | ₩107,272 | -0.93% | 159 |
|---|
| 2026.01.13 | ₩110,959 | ₩115,653 | ₩108,613 | ₩113,977 | +2.72% | 118 |
|---|
| 2026.01.12 | ₩112,971 | ₩113,977 | ₩107,272 | ₩113,977 | +0.89% | 181 |
|---|
| 2026.01.09 | ₩113,977 | ₩115,653 | ₩110,624 | ₩113,977 | 0.00% | 343 |
|---|
| 2026.01.08 | ₩112,971 | ₩117,329 | ₩110,624 | ₩117,329 | +3.86% | 238 |
|---|
| 2026.01.07 | ₩112,971 | ₩116,994 | ₩112,971 | ₩114,982 | +1.78% | 159 |
|---|
| 2026.01.06 | ₩114,312 | ₩117,329 | ₩111,630 | ₩114,982 | +0.59% | 335 |
|---|
| 2026.01.05 | ₩115,988 | ₩119,675 | ₩107,942 | ₩118,334 | +2.02% | 1.1천 |
|---|
| 2026.01.02 | ₩109,619 | ₩112,300 | ₩103,920 | ₩110,624 | +0.92% | 696 |
|---|
| 2025.12.31 | ₩102,579 | ₩111,965 | ₩96,210 | ₩107,272 | +4.58% | 886 |
|---|
| 2025.12.30 | ₩110,624 | ₩113,977 | ₩107,272 | ₩108,278 | -2.12% | 375 |
|---|
| 2025.12.29 | ₩101,573 | ₩114,982 | ₩101,573 | ₩113,977 | +12.21% | 2천 |
|---|
| 2025.12.26 | ₩130,403 | ₩130,403 | ₩116,323 | ₩121,687 | -6.68% | 3.5천 |
|---|
| 2025.12.24 | ₩117,664 | ₩153,868 | ₩114,312 | ₩134,090 | +13.96% | 1.5만 |
|---|
| 2025.12.23 | ₩99,227 | ₩147,834 | ₩99,227 | ₩128,056 | +29.05% | 3.4만 |
|---|
| 2025.12.22 | ₩103,920 | ₩107,272 | ₩101,573 | ₩102,244 | -1.61% | 52 |
|---|
| 2025.12.19 | ₩102,244 | ₩108,278 | ₩102,244 | ₩106,937 | +4.59% | 10 |
|---|
| 2025.12.18 | ₩99,227 | ₩108,613 | ₩99,227 | ₩107,272 | +8.11% | 69 |
|---|
| 2025.12.17 | ₩105,931 | ₩109,283 | ₩100,903 | ₩101,573 | -4.11% | 56 |
|---|
| 2025.12.16 | ₩108,948 | ₩110,624 | ₩103,249 | ₩105,596 | -3.08% | 64 |
|---|
| 2025.12.15 | ₩112,300 | ₩115,653 | ₩100,568 | ₩104,925 | -6.57% | 89 |
|---|
| 2025.12.12 | ₩123,363 | ₩124,033 | ₩110,624 | ₩110,624 | -10.33% | 89 |
|---|
| 2025.12.11 | ₩113,977 | ₩114,312 | ₩113,977 | ₩113,977 | 0.00% | 14 |
|---|
| 2025.12.10 | ₩111,630 | ₩124,033 | ₩111,630 | ₩124,033 | +11.11% | 52 |
|---|
| 2025.12.09 | ₩120,011 | ₩125,709 | ₩117,329 | ₩117,329 | -2.23% | 110 |
|---|
| 2025.12.08 | ₩124,033 | ₩129,062 | ₩117,329 | ₩120,681 | -2.70% | 33 |
|---|
| 2025.12.05 | ₩107,942 | ₩124,033 | ₩107,942 | ₩113,977 | +5.59% | 79 |
|---|
| 2025.12.04 | ₩130,067 | ₩130,067 | ₩103,920 | ₩116,323 | -10.57% | 176 |
|---|
| 2025.12.03 | ₩130,738 | ₩130,738 | ₩121,351 | ₩130,067 | -0.51% | 90 |
|---|
| 2025.12.02 | ₩118,334 | ₩130,738 | ₩117,329 | ₩128,391 | +8.50% | 183 |
|---|
| 2025.12.01 | ₩116,994 | ₩120,011 | ₩114,647 | ₩119,005 | +1.72% | 211 |
|---|
| 2025.11.28 | ₩117,999 | ₩119,005 | ₩111,295 | ₩117,664 | -0.28% | 122 |
|---|
| 2025.11.26 | ₩112,300 | ₩113,977 | ₩106,602 | ₩110,289 | -1.79% | 256 |
|---|
| 2025.11.25 | ₩104,255 | ₩113,977 | ₩100,568 | ₩105,596 | +1.29% | 422 |
|---|
| 2025.11.24 | ₩94,198 | ₩113,306 | ₩94,198 | ₩100,568 | +6.76% | 57 |
|---|
| 2025.11.21 | ₩90,511 | ₩105,931 | ₩90,511 | ₩97,550 | +7.78% | 208 |
|---|
| 2025.11.20 | ₩127,386 | ₩127,386 | ₩90,511 | ₩95,539 | -25.00% | 542 |
|---|
| 2025.11.19 | ₩118,334 | ₩124,033 | ₩111,630 | ₩117,329 | -0.85% | 54 |
|---|
| 2025.11.18 | ₩112,636 | ₩117,329 | ₩110,624 | ₩114,647 | +1.79% | 41 |
|---|
| 2025.11.17 | ₩106,602 | ₩124,033 | ₩106,602 | ₩123,698 | +16.04% | 287 |
|---|
| 2025.11.14 | ₩120,681 | ₩127,386 | ₩110,624 | ₩117,329 | -2.78% | 300 |
|---|
| 2025.11.13 | ₩134,090 | ₩143,141 | ₩119,340 | ₩124,033 | -7.50% | 847 |
|---|
| 2025.11.12 | ₩137,107 | ₩147,499 | ₩137,107 | ₩142,471 | +3.91% | 143 |
|---|
| 2025.11.11 | ₩144,147 | ₩150,516 | ₩137,442 | ₩141,130 | -2.09% | 700 |
|---|
| 2025.11.10 | ₩144,147 | ₩150,851 | ₩142,806 | ₩150,516 | +4.42% | 75 |
|---|
| 2025.11.07 | ₩137,442 | ₩150,516 | ₩137,442 | ₩150,516 | +9.51% | 237 |
|---|
| 2025.11.06 | ₩144,147 | ₩155,880 | ₩138,783 | ₩143,812 | -0.23% | 362 |
|---|
| 2025.11.05 | ₩146,158 | ₩154,204 | ₩145,152 | ₩150,851 | +3.21% | 195 |
|---|
| 2025.11.04 | ₩147,499 | ₩158,226 | ₩144,817 | ₩150,516 | +2.05% | 474 |
|---|
| 2025.11.03 | ₩160,908 | ₩170,965 | ₩155,880 | ₩164,260 | +2.08% | 247 |
|---|
| 2025.10.31 | ₩167,613 | ₩170,965 | ₩160,238 | ₩164,260 | -2.00% | 926 |
|---|
| 2025.10.30 | ₩174,317 | ₩174,317 | ₩162,919 | ₩170,294 | -2.31% | 449 |
|---|
| 2025.10.29 | ₩179,345 | ₩179,345 | ₩165,601 | ₩165,936 | -7.48% | 464 |
|---|
| 2025.10.28 | ₩170,630 | ₩174,317 | ₩165,266 | ₩169,959 | -0.39% | 543 |
|---|
| 2025.10.27 | ₩176,664 | ₩179,345 | ₩168,953 | ₩177,334 | +0.38% | 708 |
|---|
| 2025.10.24 | ₩174,317 | ₩184,039 | ₩165,601 | ₩168,953 | -3.08% | 1.8천 |
|---|
| 2025.10.23 | ₩157,556 | ₩164,260 | ₩152,527 | ₩163,255 | +3.62% | 826 |
|---|
| 2025.10.22 | ₩165,601 | ₩168,283 | ₩157,556 | ₩158,561 | -4.25% | 1.5천 |
|---|
| 2025.10.21 | ₩160,908 | ₩186,720 | ₩157,556 | ₩173,311 | +7.71% | 4.3천 |
|---|
| 2025.10.20 | ₩188,396 | ₩196,777 | ₩157,556 | ₩161,578 | -14.23% | 1.1만 |
|---|
| 2025.10.17 | ₩201,135 | ₩296,674 | ₩175,658 | ₩244,714 | +21.67% | 20.4만 |
|---|
| 2025.10.16 | ₩184,039 | ₩187,726 | ₩170,965 | ₩187,726 | +2.00% | 307 |
|---|
| 2025.10.15 | ₩164,260 | ₩194,431 | ₩164,260 | ₩187,726 | +14.29% | 563 |
|---|
| 2025.10.14 | ₩157,556 | ₩184,374 | ₩151,186 | ₩167,948 | +6.60% | 916 |
|---|
| 2025.10.13 | ₩170,965 | ₩170,965 | ₩154,204 | ₩160,573 | -6.08% | 263 |
|---|
| 2025.10.10 | ₩164,595 | ₩169,289 | ₩157,556 | ₩159,232 | -3.26% | 265 |
|---|