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 | ₩1,123 | ₩1,286 | ₩1,116 | ₩1,272 | +13.33% | 567.2만 |
| 2026.10.08 | ₩1,143 | ₩1,174 | ₩1,083 | ₩1,131 | -1.05% | 1.6만 |
| 2026.10.07 | ₩1,163 | ₩1,230 | ₩1,076 | ₩1,180 | +1.49% | 6.3만 |
| 2026.10.06 | ₩1,283 | ₩1,283 | ₩1,085 | ₩1,230 | -4.17% | 2.3만 |
| 2026.10.05 | ₩1,290 | ₩1,337 | ₩1,283 | ₩1,310 | +1.55% | 5.6천 |
| 2026.10.02 | ₩1,235 | ₩1,343 | ₩1,220 | ₩1,343 | +8.77% | 2.3만 |
| 2026.10.01 | ₩1,216 | ₩1,306 | ₩1,216 | ₩1,235 | +1.54% | 7천 |
| 2026.09.30 | ₩1,296 | ₩1,350 | ₩1,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,321 |
| +1.86% |
| 1.7만 |
| 2026.09.29 | ₩1,243 | ₩1,303 | ₩1,243 | ₩1,243 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,298 | ₩1,303 | ₩1,243 | ₩1,243 | -4.22% | 9.6천 |
|---|
| 2026.09.25 | ₩1,303 | ₩1,323 | ₩1,283 | ₩1,298 | -0.41% | 6.2천 |
|---|
| 2026.09.24 | ₩1,330 | ₩1,363 | ₩1,283 | ₩1,335 | +0.40% | 4.8천 |
|---|
| 2026.09.23 | ₩1,323 | ₩1,377 | ₩1,321 | ₩1,363 | +3.03% | 1.6만 |
|---|
| 2026.09.22 | ₩1,256 | ₩1,377 | ₩1,256 | ₩1,377 | +9.57% | 2.6만 |
|---|
| 2026.09.21 | ₩1,270 | ₩1,363 | ₩1,270 | ₩1,270 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩1,363 | ₩1,363 | ₩1,303 | ₩1,337 | -1.96% | 4천 |
|---|
| 2026.09.17 | ₩1,363 | ₩1,363 | ₩1,270 | ₩1,363 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩1,272 | ₩1,405 | ₩1,272 | ₩1,296 | +1.89% | 1.8만 |
|---|
| 2026.09.15 | ₩1,323 | ₩1,337 | ₩1,282 | ₩1,283 | -3.03% | 1.3만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,377 | ₩1,337 | ₩1,377 | +1.98% | 1.4만 |
|---|
| 2026.09.11 | ₩1,363 | ₩1,363 | ₩1,287 | ₩1,337 | -1.96% | 1.8만 |
|---|
| 2026.09.10 | ₩1,337 | ₩1,363 | ₩1,283 | ₩1,321 | -1.20% | 2.8만 |
|---|
| 2026.09.09 | ₩1,283 | ₩1,350 | ₩1,270 | ₩1,310 | +2.08% | 3.2만 |
|---|
| 2026.09.08 | ₩1,337 | ₩1,363 | ₩1,310 | ₩1,337 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩1,190 | ₩1,417 | ₩1,190 | ₩1,377 | +15.73% | 8.1만 |
|---|
| 2026.09.03 | ₩1,083 | ₩1,296 | ₩1,083 | ₩1,294 | +19.51% | 9.1만 |
|---|
| 2026.09.02 | ₩1,044 | ₩1,148 | ₩1,044 | ₩1,148 | +9.99% | 2만 |
|---|
| 2026.09.01 | ₩1,089 | ₩1,149 | ₩1,044 | ₩1,123 | +3.07% | 2.9만 |
|---|
| 2026.08.31 | ₩1,096 | ₩1,096 | ₩1,026 | ₩1,087 | -0.85% | 2.6만 |
|---|
| 2026.08.28 | ₩1,097 | ₩1,172 | ₩1,071 | ₩1,096 | -0.12% | 3.3만 |
|---|
| 2026.08.27 | ₩1,043 | ₩1,123 | ₩1,043 | ₩1,123 | +7.69% | 2.1만 |
|---|
| 2026.08.26 | ₩1,123 | ₩1,123 | ₩1,017 | ₩1,067 | -5.00% | 3.1만 |
|---|
| 2026.08.25 | ₩1,178 | ₩1,196 | ₩1,083 | ₩1,111 | -5.68% | 5.6만 |
|---|
| 2026.08.24 | ₩1,212 | ₩1,218 | ₩1,152 | ₩1,187 | -2.09% | 4만 |
|---|
| 2026.08.21 | ₩1,216 | ₩1,242 | ₩1,176 | ₩1,235 | +1.54% | 2.7만 |
|---|
| 2026.08.20 | ₩1,250 | ₩1,254 | ₩1,211 | ₩1,242 | -0.64% | 3.6만 |
|---|
| 2026.08.19 | ₩1,319 | ₩1,319 | ₩1,145 | ₩1,254 | -4.96% | 20.6만 |
|---|
| 2026.08.18 | ₩1,403 | ₩1,417 | ₩1,283 | ₩1,327 | -5.43% | 21.1만 |
|---|
| 2026.08.17 | ₩1,377 | ₩1,657 | ₩1,276 | ₩1,457 | +5.83% | 59.4만 |
|---|
| 2026.08.14 | ₩1,457 | ₩1,938 | ₩1,318 | ₩1,524 | +4.59% | 322.4만 |
|---|
| 2026.08.13 | ₩1,430 | ₩1,497 | ₩1,363 | ₩1,457 | +1.87% | 15.4만 |
|---|
| 2026.08.12 | ₩1,484 | ₩1,484 | ₩1,397 | ₩1,430 | -3.60% | 6.5만 |
|---|
| 2026.08.11 | ₩1,457 | ₩1,549 | ₩1,403 | ₩1,497 | +2.75% | 13.7만 |
|---|
| 2026.08.10 | ₩1,337 | ₩1,469 | ₩1,310 | ₩1,417 | +6.00% | 9.2만 |
|---|
| 2026.08.07 | ₩1,310 | ₩1,524 | ₩1,259 | ₩1,363 | +4.08% | 14.4만 |
|---|
| 2026.08.06 | ₩1,363 | ₩1,377 | ₩1,243 | ₩1,327 | -2.65% | 5.7만 |
|---|
| 2026.08.05 | ₩1,350 | ₩1,484 | ₩1,350 | ₩1,403 | +3.96% | 12.8만 |
|---|
| 2026.08.04 | ₩1,310 | ₩1,377 | ₩1,243 | ₩1,335 | +1.94% | 9.7만 |
|---|
| 2026.08.03 | ₩1,403 | ₩1,403 | ₩1,243 | ₩1,295 | -7.71% | 17.1만 |
|---|
| 2026.07.31 | ₩1,403 | ₩2,085 | ₩1,403 | ₩1,444 | +2.86% | 189만 |
|---|
| 2026.07.30 | ₩1,377 | ₩1,410 | ₩1,377 | ₩1,390 | +0.97% | 2.6만 |
|---|
| 2026.07.29 | ₩1,457 | ₩1,549 | ₩1,378 | ₩1,417 | -2.75% | 6만 |
|---|
| 2026.07.28 | ₩1,591 | ₩1,591 | ₩1,497 | ₩1,564 | -1.68% | 3.9만 |
|---|
| 2026.07.27 | ₩1,697 | ₩1,697 | ₩1,550 | ₩1,591 | -6.30% | 4.3만 |
|---|
| 2026.07.24 | ₩1,798 | ₩1,798 | ₩1,656 | ₩1,657 | -7.81% | 4만 |
|---|
| 2026.07.23 | ₩1,738 | ₩1,818 | ₩1,738 | ₩1,804 | +3.85% | 3.1만 |
|---|
| 2026.07.22 | ₩1,778 | ₩1,779 | ₩1,697 | ₩1,724 | -3.01% | 3.1만 |
|---|
| 2026.07.21 | ₩1,751 | ₩1,778 | ₩1,711 | ₩1,764 | +0.76% | 3.6만 |
|---|
| 2026.07.20 | ₩1,885 | ₩1,885 | ₩1,697 | ₩1,697 | -9.93% | 3.1만 |
|---|
| 2026.07.17 | ₩1,885 | ₩1,925 | ₩1,802 | ₩1,871 | -0.71% | 2.8만 |
|---|
| 2026.07.16 | ₩1,804 | ₩1,951 | ₩1,791 | ₩1,938 | +7.41% | 21.6만 |
|---|
| 2026.07.15 | ₩1,911 | ₩1,951 | ₩1,724 | ₩1,778 | -6.99% | 23.8만 |
|---|
| 2026.07.14 | ₩1,791 | ₩1,938 | ₩1,778 | ₩1,925 | +7.46% | 4.7만 |
|---|
| 2026.07.13 | ₩1,858 | ₩1,885 | ₩1,771 | ₩1,844 | -0.72% | 5만 |
|---|
| 2026.07.10 | ₩1,885 | ₩2,018 | ₩1,871 | ₩1,898 | +0.71% | 3.7만 |
|---|
| 2026.07.09 | ₩1,925 | ₩2,062 | ₩1,911 | ₩1,911 | -0.69% | 3.2만 |
|---|
| 2026.07.08 | ₩1,871 | ₩1,978 | ₩1,738 | ₩1,925 | +2.86% | 6.2만 |
|---|
| 2026.07.07 | ₩2,112 | ₩2,165 | ₩1,818 | ₩1,898 | -10.13% | 11.4만 |
|---|
| 2026.07.06 | ₩2,139 | ₩2,165 | ₩2,032 | ₩2,165 | +1.25% | 2.9만 |
|---|
| 2026.07.02 | ₩2,112 | ₩2,165 | ₩2,018 | ₩2,165 | +2.53% | 8.5만 |
|---|
| 2026.07.01 | ₩2,219 | ₩2,259 | ₩2,085 | ₩2,152 | -3.01% | 6만 |
|---|
| 2026.06.30 | ₩2,259 | ₩2,299 | ₩2,045 | ₩2,219 | -1.78% | 13.4만 |
|---|
| 2026.06.29 | ₩2,486 | ₩2,486 | ₩2,139 | ₩2,312 | -6.99% | 11.9만 |
|---|
| 2026.06.26 | ₩2,700 | ₩2,727 | ₩2,379 | ₩2,513 | -6.93% | 8.9만 |
|---|
| 2026.06.25 | ₩2,834 | ₩2,914 | ₩2,366 | ₩2,727 | -3.77% | 21.7만 |
|---|
| 2026.06.24 | ₩2,954 | ₩3,328 | ₩2,874 | ₩2,954 | 0.00% | 20.3만 |
|---|
| 2026.06.23 | ₩2,780 | ₩3,435 | ₩2,767 | ₩3,114 | +12.02% | 58.6만 |
|---|
| 2026.06.22 | ₩3,128 | ₩3,328 | ₩2,566 | ₩3,154 | +0.85% | 142.6만 |
|---|
| 2026.06.18 | ₩3,996 | ₩4,745 | ₩2,886 | ₩3,582 | -10.37% | 6988만 |
|---|
| 2026.06.17 | ₩2,192 | ₩3,061 | ₩1,871 | ₩2,139 | -2.44% | 1149.7만 |
|---|
| 2026.06.16 | ₩2,225 | ₩2,259 | ₩2,098 | ₩2,205 | -0.90% | 5.3만 |
|---|
| 2026.06.15 | ₩2,125 | ₩2,220 | ₩2,045 | ₩2,219 | +4.40% | 10.4만 |
|---|
| 2026.06.12 | ₩2,286 | ₩2,286 | ₩1,998 | ₩2,098 | -8.19% | 16만 |
|---|
| 2026.06.11 | ₩2,139 | ₩2,419 | ₩2,045 | ₩2,312 | +8.12% | 18.2만 |
|---|
| 2026.06.10 | ₩2,125 | ₩2,245 | ₩2,085 | ₩2,179 | +2.52% | 11만 |
|---|
| 2026.06.09 | ₩2,085 | ₩2,593 | ₩2,085 | ₩2,125 | +1.92% | 47.7만 |
|---|
| 2026.06.08 | ₩1,925 | ₩2,574 | ₩1,898 | ₩2,392 | +24.31% | 73.2만 |
|---|
| 2026.06.05 | ₩2,001 | ₩2,034 | ₩1,871 | ₩1,951 | -2.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,032 | ₩2,205 | ₩1,951 | ₩2,045 | +0.66% | 20.6만 |
|---|
| 2026.06.03 | ₩2,005 | ₩2,062 | ₩1,978 | ₩2,045 | +2.00% | 9.2만 |
|---|
| 2026.06.02 | ₩2,152 | ₩2,152 | ₩2,018 | ₩2,072 | -3.73% | 17.2만 |
|---|
| 2026.06.01 | ₩2,085 | ₩2,339 | ₩2,085 | ₩2,219 | +6.41% | 22.8만 |
|---|
| 2026.05.29 | ₩2,366 | ₩2,606 | ₩2,192 | ₩2,326 | -1.69% | 60.7만 |
|---|
| 2026.05.28 | ₩2,072 | ₩2,613 | ₩1,978 | ₩2,379 | +14.84% | 625.9만 |
|---|
| 2026.05.27 | ₩1,965 | ₩1,975 | ₩1,804 | ₩1,844 | -6.12% | 826.8만 |
|---|
| 2026.05.26 | ₩2,058 | ₩2,072 | ₩1,951 | ₩2,005 | -2.60% | 10만 |
|---|
| 2026.05.22 | ₩2,219 | ₩2,272 | ₩2,018 | ₩2,058 | -7.23% | 8.2만 |
|---|
| 2026.05.21 | ₩2,205 | ₩2,392 | ₩2,179 | ₩2,245 | +1.82% | 15만 |
|---|
| 2026.05.20 | ₩2,112 | ₩2,392 | ₩2,112 | ₩2,326 | +10.13% | 17.5만 |
|---|
| 2026.05.19 | ₩1,992 | ₩2,312 | ₩1,992 | ₩2,125 | +6.71% | 23.4만 |
|---|
| 2026.05.18 | ₩1,858 | ₩2,286 | ₩1,820 | ₩1,978 | +6.47% | 42.7만 |
|---|
| 2026.05.15 | ₩2,326 | ₩2,538 | ₩1,992 | ₩1,992 | -14.37% | 86.8만 |
|---|
| 2026.05.14 | ₩2,352 | ₩3,275 | ₩1,524 | ₩2,179 | -7.39% | 3252.4만 |
|---|
| 2026.05.13 | ₩1,815 | ₩1,885 | ₩1,804 | ₩1,804 | -0.59% | 92.1만 |
|---|
| 2026.05.12 | ₩1,871 | ₩1,965 | ₩1,804 | ₩1,804 | -3.57% | 5.9만 |
|---|
| 2026.05.11 | ₩1,831 | ₩1,963 | ₩1,778 | ₩1,885 | +2.92% | 14.4만 |
|---|
| 2026.05.08 | ₩2,085 | ₩2,085 | ₩1,898 | ₩1,898 | -8.97% | 20.1만 |
|---|
| 2026.05.07 | ₩2,085 | ₩2,152 | ₩2,032 | ₩2,045 | -1.92% | 6.7만 |
|---|
| 2026.05.06 | ₩2,139 | ₩2,152 | ₩2,018 | ₩2,112 | -1.25% | 11만 |
|---|
| 2026.05.05 | ₩2,165 | ₩2,245 | ₩2,112 | ₩2,139 | -1.23% | 9.1만 |
|---|
| 2026.05.04 | ₩2,165 | ₩2,259 | ₩2,098 | ₩2,192 | +1.23% | 11.7만 |
|---|
| 2026.05.01 | ₩2,126 | ₩2,245 | ₩2,018 | ₩2,112 | -0.69% | 32.7만 |
|---|
| 2026.04.30 | ₩2,058 | ₩2,139 | ₩2,018 | ₩2,045 | -0.65% | 14.3만 |
|---|
| 2026.04.29 | ₩2,205 | ₩2,205 | ₩2,032 | ₩2,085 | -5.45% | 16만 |
|---|
| 2026.04.28 | ₩2,286 | ₩2,311 | ₩2,072 | ₩2,179 | -4.68% | 11.5만 |
|---|
| 2026.04.27 | ₩2,286 | ₩2,433 | ₩2,259 | ₩2,286 | 0.00% | 19.3만 |
|---|
| 2026.04.24 | ₩2,473 | ₩2,473 | ₩2,312 | ₩2,312 | -6.49% | 23.3만 |
|---|
| 2026.04.23 | ₩2,352 | ₩2,820 | ₩2,259 | ₩2,406 | +2.27% | 67.3만 |
|---|
| 2026.04.22 | ₩2,272 | ₩2,326 | ₩2,192 | ₩2,326 | +2.35% | 20.2만 |
|---|
| 2026.04.21 | ₩2,566 | ₩2,566 | ₩2,245 | ₩2,339 | -8.85% | 31.9만 |
|---|
| 2026.04.20 | ₩2,753 | ₩2,753 | ₩2,541 | ₩2,566 | -6.80% | 20.4만 |
|---|
| 2026.04.17 | ₩2,713 | ₩2,834 | ₩2,700 | ₩2,780 | +2.46% | 19.9만 |
|---|
| 2026.04.16 | ₩2,606 | ₩2,981 | ₩2,593 | ₩2,900 | +11.28% | 39.3만 |
|---|
| 2026.04.15 | ₩2,807 | ₩2,940 | ₩2,606 | ₩2,713 | -3.33% | 59.8만 |
|---|
| 2026.04.14 | ₩2,687 | ₩2,847 | ₩2,569 | ₩2,713 | +1.00% | 53.8만 |
|---|
| 2026.04.13 | ₩2,954 | ₩3,021 | ₩2,459 | ₩2,927 | -0.90% | 83.5만 |
|---|
| 2026.04.10 | ₩3,488 | ₩4,117 | ₩2,673 | ₩2,900 | -16.86% | 2272.3만 |
|---|
| 2026.04.09 | ₩2,433 | ₩2,724 | ₩2,433 | ₩2,620 | +7.69% | 34.3만 |
|---|
| 2026.04.08 | ₩2,312 | ₩2,787 | ₩2,272 | ₩2,646 | +14.45% | 86.1만 |
|---|
| 2026.04.07 | ₩2,606 | ₩2,673 | ₩2,139 | ₩2,259 | -13.33% | 121.9만 |
|---|
| 2026.04.06 | ₩3,742 | ₩3,836 | ₩2,018 | ₩3,114 | -16.79% | 679.9만 |
|---|
| 2026.04.02 | ₩3,341 | ₩3,341 | ₩2,673 | ₩2,673 | -20.00% | 127.7만 |
|---|
| 2026.04.01 | ₩4,678 | ₩4,678 | ₩4,010 | ₩4,344 | -7.14% | 197만 |
|---|
| 2026.03.31 | ₩7,685 | ₩9,022 | ₩6,349 | ₩8,019 | +4.35% | 168.6만 |
|---|
| 2026.03.30 | ₩6,015 | ₩6,683 | ₩5,346 | ₩6,349 | +5.56% | 115만 |
|---|
| 2026.03.27 | ₩8,019 | ₩8,019 | ₩6,015 | ₩6,683 | -16.67% | 97.1만 |
|---|
| 2026.03.26 | ₩8,354 | ₩8,354 | ₩7,351 | ₩8,354 | 0.00% | 88.1만 |
|---|
| 2026.03.25 | ₩9,356 | ₩10,358 | ₩9,022 | ₩9,356 | 0.00% | 113.7만 |
|---|
| 2026.03.24 | ₩23,390 | ₩23,390 | ₩8,688 | ₩11,695 | -50.00% | 183.8만 |
|---|
| 2026.03.23 | ₩48,117 | ₩48,117 | ₩28,068 | ₩32,078 | -33.33% | 38.8만 |
|---|
| 2026.03.20 | ₩272,996 | ₩320,779 | ₩223,877 | ₩231,562 | -15.18% | 1.4만 |
|---|
| 2026.03.19 | ₩239,916 | ₩323,118 | ₩210,845 | ₩294,048 | +22.56% | 39.7만 |
|---|
| 2026.03.18 | ₩193,804 | ₩511,242 | ₩160,390 | ₩194,138 | +0.17% | 13.2만 |
|---|
| 2026.03.17 | ₩347,511 | ₩347,511 | ₩170,414 | ₩177,097 | -49.04% | 2천 |
|---|
| 2026.03.16 | ₩327,462 | ₩367,560 | ₩294,048 | ₩347,511 | +6.12% | 272 |
|---|
| 2026.03.13 | ₩324,121 | ₩329,801 | ₩309,418 | ₩329,467 | +1.65% | 27 |
|---|
| 2026.03.12 | ₩318,774 | ₩332,808 | ₩297,389 | ₩332,808 | +4.40% | 60 |
|---|
| 2026.03.11 | ₩330,804 | ₩333,477 | ₩302,067 | ₩330,804 | 0.00% | 212 |
|---|
| 2026.03.10 | ₩334,145 | ₩347,511 | ₩320,779 | ₩333,143 | -0.30% | 557 |
|---|
| 2026.03.09 | ₩340,828 | ₩344,169 | ₩300,731 | ₩344,169 | +0.98% | 319 |
|---|
| 2026.03.06 | ₩357,535 | ₩370,901 | ₩310,755 | ₩347,511 | -2.80% | 662 |
|---|
| 2026.03.05 | ₩390,950 | ₩400,974 | ₩354,194 | ₩364,218 | -6.84% | 540 |
|---|
| 2026.03.04 | ₩390,950 | ₩421,023 | ₩354,194 | ₩407,657 | +4.27% | 1천 |
|---|
| 2026.03.03 | ₩431,047 | ₩434,389 | ₩370,901 | ₩417,681 | -3.10% | 8.1천 |
|---|
| 2026.03.02 | ₩387,608 | ₩395,294 | ₩284,023 | ₩344,169 | -11.21% | 1.7만 |
|---|
| 2026.02.27 | ₩397,633 | ₩431,047 | ₩387,608 | ₩394,291 | -0.84% | 274 |
|---|
| 2026.02.26 | ₩431,047 | ₩431,047 | ₩394,291 | ₩397,633 | -7.75% | 102 |
|---|
| 2026.02.25 | ₩424,364 | ₩451,096 | ₩414,340 | ₩414,340 | -2.36% | 191 |
|---|
| 2026.02.24 | ₩414,340 | ₩424,364 | ₩384,267 | ₩421,023 | +1.61% | 362 |
|---|
| 2026.02.23 | ₩447,754 | ₩451,096 | ₩400,974 | ₩400,974 | -10.45% | 278 |
|---|
| 2026.02.20 | ₩374,242 | ₩484,510 | ₩374,242 | ₩444,413 | +18.75% | 1.2천 |
|---|
| 2026.02.19 | ₩407,657 | ₩407,657 | ₩370,901 | ₩370,901 | -9.02% | 329 |
|---|
| 2026.02.18 | ₩380,925 | ₩431,047 | ₩367,560 | ₩414,340 | +8.77% | 421 |
|---|
| 2026.02.17 | ₩374,242 | ₩397,633 | ₩374,242 | ₩390,950 | +4.46% | 181 |
|---|
| 2026.02.13 | ₩400,974 | ₩417,681 | ₩374,242 | ₩374,242 | -6.67% | 285 |
|---|
| 2026.02.12 | ₩384,267 | ₩434,389 | ₩357,535 | ₩404,315 | +5.22% | 1천 |
|---|
| 2026.02.11 | ₩424,364 | ₩431,047 | ₩367,560 | ₩374,242 | -11.81% | 630 |
|---|
| 2026.02.10 | ₩407,657 | ₩477,827 | ₩374,242 | ₩434,389 | +6.56% | 1천 |
|---|
| 2026.02.09 | ₩347,511 | ₩457,779 | ₩347,511 | ₩404,315 | +16.35% | 2.7천 |
|---|
| 2026.02.06 | ₩356,867 | ₩406,320 | ₩334,145 | ₩347,511 | -2.62% | 510 |
|---|
| 2026.02.05 | ₩357,535 | ₩400,974 | ₩344,169 | ₩370,901 | +3.74% | 660 |
|---|
| 2026.02.04 | ₩384,267 | ₩417,681 | ₩354,194 | ₩360,877 | -6.09% | 613 |
|---|
| 2026.02.03 | ₩347,511 | ₩457,779 | ₩280,682 | ₩387,608 | +11.54% | 4.2천 |
|---|
| 2026.02.02 | ₩384,267 | ₩431,047 | ₩344,169 | ₩344,169 | -10.43% | 1.9천 |
|---|
| 2026.01.30 | ₩354,194 | ₩561,364 | ₩328,465 | ₩367,560 | +3.77% | 1.1만 |
|---|
| 2026.01.29 | ₩230,226 | ₩447,754 | ₩227,887 | ₩441,071 | +91.58% | 2.3만 |
|---|
| 2026.01.28 | ₩173,087 | ₩270,657 | ₩155,377 | ₩257,292 | +48.65% | 9.2만 |
|---|
| 2026.01.27 | ₩120,292 | ₩180,438 | ₩115,948 | ₩160,390 | +33.33% | 4.7만 |
|---|
| 2026.01.26 | ₩103,585 | ₩115,948 | ₩100,244 | ₩115,948 | +11.94% | 1.1천 |
|---|
| 2026.01.23 | ₩105,256 | ₩105,924 | ₩100,578 | ₩103,585 | -1.59% | 197 |
|---|
| 2026.01.22 | ₩103,919 | ₩106,926 | ₩102,248 | ₩104,587 | +0.64% | 325 |
|---|
| 2026.01.21 | ₩104,253 | ₩106,926 | ₩99,575 | ₩106,592 | +2.24% | 618 |
|---|
| 2026.01.20 | ₩99,241 | ₩105,256 | ₩97,236 | ₩99,575 | +0.34% | 2천 |
|---|
| 2026.01.16 | ₩107,929 | ₩110,602 | ₩103,585 | ₩106,258 | -1.55% | 574 |
|---|
| 2026.01.15 | ₩106,926 | ₩117,953 | ₩100,578 | ₩112,941 | +5.63% | 1.8천 |
|---|
| 2026.01.14 | ₩107,929 | ₩110,268 | ₩103,919 | ₩106,926 | -0.93% | 159 |
|---|
| 2026.01.13 | ₩110,602 | ₩115,280 | ₩108,263 | ₩113,609 | +2.72% | 118 |
|---|
| 2026.01.12 | ₩112,607 | ₩113,609 | ₩106,926 | ₩113,609 | +0.89% | 181 |
|---|
| 2026.01.09 | ₩113,609 | ₩115,280 | ₩110,268 | ₩113,609 | 0.00% | 343 |
|---|
| 2026.01.08 | ₩112,607 | ₩116,951 | ₩110,268 | ₩116,951 | +3.86% | 238 |
|---|
| 2026.01.07 | ₩112,607 | ₩116,617 | ₩112,607 | ₩114,612 | +1.78% | 159 |
|---|
| 2026.01.06 | ₩113,943 | ₩116,951 | ₩111,270 | ₩114,612 | +0.59% | 335 |
|---|
| 2026.01.05 | ₩115,614 | ₩119,290 | ₩107,595 | ₩117,953 | +2.02% | 1.1천 |
|---|
| 2026.01.02 | ₩109,265 | ₩111,939 | ₩103,585 | ₩110,268 | +0.92% | 696 |
|---|
| 2025.12.31 | ₩102,248 | ₩111,604 | ₩95,900 | ₩106,926 | +4.58% | 886 |
|---|
| 2025.12.30 | ₩110,268 | ₩113,609 | ₩106,926 | ₩107,929 | -2.12% | 375 |
|---|
| 2025.12.29 | ₩101,246 | ₩114,612 | ₩101,246 | ₩113,609 | +12.21% | 2천 |
|---|
| 2025.12.26 | ₩129,982 | ₩129,982 | ₩115,948 | ₩121,295 | -6.68% | 3.5천 |
|---|
| 2025.12.24 | ₩117,285 | ₩153,373 | ₩113,943 | ₩133,658 | +13.96% | 1.5만 |
|---|
| 2025.12.23 | ₩98,907 | ₩147,358 | ₩98,907 | ₩127,643 | +29.05% | 3.4만 |
|---|
| 2025.12.22 | ₩103,585 | ₩106,926 | ₩101,246 | ₩101,914 | -1.61% | 52 |
|---|
| 2025.12.19 | ₩101,914 | ₩107,929 | ₩101,914 | ₩106,592 | +4.59% | 10 |
|---|
| 2025.12.18 | ₩98,907 | ₩108,263 | ₩98,907 | ₩106,926 | +8.11% | 69 |
|---|
| 2025.12.17 | ₩105,590 | ₩108,931 | ₩100,578 | ₩101,246 | -4.11% | 56 |
|---|
| 2025.12.16 | ₩108,597 | ₩110,268 | ₩102,917 | ₩105,256 | -3.08% | 64 |
|---|
| 2025.12.15 | ₩111,939 | ₩115,280 | ₩100,244 | ₩104,587 | -6.57% | 89 |
|---|
| 2025.12.12 | ₩122,965 | ₩123,634 | ₩110,268 | ₩110,268 | -10.33% | 89 |
|---|
| 2025.12.11 | ₩113,609 | ₩113,943 | ₩113,609 | ₩113,609 | 0.00% | 14 |
|---|
| 2025.12.10 | ₩111,270 | ₩123,634 | ₩111,270 | ₩123,634 | +11.11% | 52 |
|---|
| 2025.12.09 | ₩119,624 | ₩125,304 | ₩116,951 | ₩116,951 | -2.23% | 110 |
|---|
| 2025.12.08 | ₩123,634 | ₩128,646 | ₩116,951 | ₩120,292 | -2.70% | 33 |
|---|
| 2025.12.05 | ₩107,595 | ₩123,634 | ₩107,595 | ₩113,609 | +5.59% | 79 |
|---|
| 2025.12.04 | ₩129,648 | ₩129,648 | ₩103,585 | ₩115,948 | -10.57% | 176 |
|---|
| 2025.12.03 | ₩130,317 | ₩130,317 | ₩120,960 | ₩129,648 | -0.51% | 90 |
|---|
| 2025.12.02 | ₩117,953 | ₩130,317 | ₩116,951 | ₩127,978 | +8.50% | 183 |
|---|
| 2025.12.01 | ₩116,617 | ₩119,624 | ₩114,278 | ₩118,621 | +1.72% | 211 |
|---|
| 2025.11.28 | ₩117,619 | ₩118,621 | ₩110,936 | ₩117,285 | -0.28% | 122 |
|---|
| 2025.11.26 | ₩111,939 | ₩113,609 | ₩106,258 | ₩109,934 | -1.79% | 256 |
|---|
| 2025.11.25 | ₩103,919 | ₩113,609 | ₩100,244 | ₩105,256 | +1.29% | 422 |
|---|
| 2025.11.24 | ₩93,895 | ₩112,941 | ₩93,895 | ₩100,244 | +6.76% | 57 |
|---|
| 2025.11.21 | ₩90,219 | ₩105,590 | ₩90,219 | ₩97,236 | +7.78% | 208 |
|---|
| 2025.11.20 | ₩126,975 | ₩126,975 | ₩90,219 | ₩95,231 | -25.00% | 542 |
|---|
| 2025.11.19 | ₩117,953 | ₩123,634 | ₩111,270 | ₩116,951 | -0.85% | 54 |
|---|
| 2025.11.18 | ₩112,273 | ₩116,951 | ₩110,268 | ₩114,278 | +1.79% | 41 |
|---|
| 2025.11.17 | ₩106,258 | ₩123,634 | ₩106,258 | ₩123,300 | +16.04% | 287 |
|---|
| 2025.11.14 | ₩120,292 | ₩126,975 | ₩110,268 | ₩116,951 | -2.78% | 300 |
|---|
| 2025.11.13 | ₩133,658 | ₩142,680 | ₩118,956 | ₩123,634 | -7.50% | 847 |
|---|
| 2025.11.12 | ₩136,665 | ₩147,024 | ₩136,665 | ₩142,012 | +3.91% | 143 |
|---|
| 2025.11.11 | ₩143,682 | ₩150,031 | ₩136,999 | ₩140,675 | -2.09% | 700 |
|---|
| 2025.11.10 | ₩143,682 | ₩150,365 | ₩142,346 | ₩150,031 | +4.42% | 75 |
|---|
| 2025.11.07 | ₩136,999 | ₩150,031 | ₩136,999 | ₩150,031 | +9.51% | 237 |
|---|
| 2025.11.06 | ₩143,682 | ₩155,377 | ₩138,336 | ₩143,348 | -0.23% | 362 |
|---|
| 2025.11.05 | ₩145,687 | ₩153,707 | ₩144,685 | ₩150,365 | +3.21% | 195 |
|---|
| 2025.11.04 | ₩147,024 | ₩157,716 | ₩144,351 | ₩150,031 | +2.05% | 474 |
|---|
| 2025.11.03 | ₩160,390 | ₩170,414 | ₩155,377 | ₩163,731 | +2.08% | 247 |
|---|
| 2025.10.31 | ₩167,073 | ₩170,414 | ₩159,721 | ₩163,731 | -2.00% | 926 |
|---|
| 2025.10.30 | ₩173,755 | ₩173,755 | ₩162,394 | ₩169,746 | -2.31% | 449 |
|---|
| 2025.10.29 | ₩178,768 | ₩178,768 | ₩165,068 | ₩165,402 | -7.48% | 464 |
|---|
| 2025.10.28 | ₩170,080 | ₩173,755 | ₩164,733 | ₩169,412 | -0.39% | 543 |
|---|
| 2025.10.27 | ₩176,094 | ₩178,768 | ₩168,409 | ₩176,763 | +0.38% | 708 |
|---|
| 2025.10.24 | ₩173,755 | ₩183,446 | ₩165,068 | ₩168,409 | -3.08% | 1.8천 |
|---|
| 2025.10.23 | ₩157,048 | ₩163,731 | ₩152,036 | ₩162,729 | +3.62% | 826 |
|---|
| 2025.10.22 | ₩165,068 | ₩167,741 | ₩157,048 | ₩158,051 | -4.25% | 1.5천 |
|---|
| 2025.10.21 | ₩160,390 | ₩186,119 | ₩157,048 | ₩172,753 | +7.71% | 4.3천 |
|---|
| 2025.10.20 | ₩187,789 | ₩196,143 | ₩157,048 | ₩161,058 | -14.23% | 1.1만 |
|---|
| 2025.10.17 | ₩200,487 | ₩295,718 | ₩175,092 | ₩243,926 | +21.67% | 20.4만 |
|---|
| 2025.10.16 | ₩183,446 | ₩187,121 | ₩170,414 | ₩187,121 | +2.00% | 307 |
|---|
| 2025.10.15 | ₩163,731 | ₩193,804 | ₩163,731 | ₩187,121 | +14.29% | 563 |
|---|
| 2025.10.14 | ₩157,048 | ₩183,780 | ₩150,699 | ₩167,407 | +6.60% | 916 |
|---|
| 2025.10.13 | ₩170,414 | ₩170,414 | ₩153,707 | ₩160,055 | -6.08% | 263 |
|---|
| 2025.10.10 | ₩164,065 | ₩168,743 | ₩157,048 | ₩158,719 | -3.26% | 265 |
|---|