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 | ₩1,121 | ₩1,284 | ₩1,115 | ₩1,271 | +13.33% | 567.2만 |
| 2026.10.08 | ₩1,141 | ₩1,172 | ₩1,081 | ₩1,129 | -1.05% | 1.6만 |
| 2026.10.07 | ₩1,161 | ₩1,228 | ₩1,075 | ₩1,179 | +1.49% | 6.3만 |
| 2026.10.06 | ₩1,282 | ₩1,282 | ₩1,084 | ₩1,228 | -4.17% | 2.3만 |
| 2026.10.05 | ₩1,288 | ₩1,335 | ₩1,282 | ₩1,308 | +1.55% | 5.6천 |
| 2026.10.02 | ₩1,234 | ₩1,342 | ₩1,219 | ₩1,342 | +8.77% | 2.3만 |
| 2026.10.01 | ₩1,215 | ₩1,304 | ₩1,215 | ₩1,234 | +1.54% | 7천 |
| 2026.09.30 | ₩1,295 | ₩1,348 | ₩1,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,319 |
| +1.86% |
| 1.7만 |
| 2026.09.29 | ₩1,242 | ₩1,302 | ₩1,242 | ₩1,242 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,296 | ₩1,302 | ₩1,242 | ₩1,242 | -4.22% | 9.6천 |
|---|
| 2026.09.25 | ₩1,302 | ₩1,322 | ₩1,282 | ₩1,296 | -0.41% | 6.2천 |
|---|
| 2026.09.24 | ₩1,328 | ₩1,362 | ₩1,282 | ₩1,334 | +0.40% | 4.8천 |
|---|
| 2026.09.23 | ₩1,322 | ₩1,375 | ₩1,319 | ₩1,362 | +3.03% | 1.6만 |
|---|
| 2026.09.22 | ₩1,255 | ₩1,375 | ₩1,255 | ₩1,375 | +9.57% | 2.6만 |
|---|
| 2026.09.21 | ₩1,268 | ₩1,362 | ₩1,268 | ₩1,268 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩1,362 | ₩1,362 | ₩1,302 | ₩1,335 | -1.96% | 4천 |
|---|
| 2026.09.17 | ₩1,362 | ₩1,362 | ₩1,268 | ₩1,362 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩1,271 | ₩1,403 | ₩1,271 | ₩1,295 | +1.89% | 1.8만 |
|---|
| 2026.09.15 | ₩1,322 | ₩1,335 | ₩1,280 | ₩1,282 | -3.03% | 1.3만 |
|---|
| 2026.09.14 | ₩1,348 | ₩1,375 | ₩1,335 | ₩1,375 | +1.98% | 1.4만 |
|---|
| 2026.09.11 | ₩1,362 | ₩1,362 | ₩1,286 | ₩1,335 | -1.96% | 1.8만 |
|---|
| 2026.09.10 | ₩1,335 | ₩1,362 | ₩1,282 | ₩1,319 | -1.20% | 2.8만 |
|---|
| 2026.09.09 | ₩1,282 | ₩1,348 | ₩1,268 | ₩1,308 | +2.08% | 3.2만 |
|---|
| 2026.09.08 | ₩1,335 | ₩1,362 | ₩1,308 | ₩1,335 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩1,188 | ₩1,415 | ₩1,188 | ₩1,375 | +15.73% | 8.1만 |
|---|
| 2026.09.03 | ₩1,081 | ₩1,295 | ₩1,081 | ₩1,292 | +19.51% | 9.1만 |
|---|
| 2026.09.02 | ₩1,043 | ₩1,147 | ₩1,043 | ₩1,147 | +9.99% | 2만 |
|---|
| 2026.09.01 | ₩1,088 | ₩1,148 | ₩1,043 | ₩1,121 | +3.07% | 2.9만 |
|---|
| 2026.08.31 | ₩1,095 | ₩1,095 | ₩1,025 | ₩1,085 | -0.85% | 2.6만 |
|---|
| 2026.08.28 | ₩1,096 | ₩1,171 | ₩1,069 | ₩1,095 | -0.12% | 3.3만 |
|---|
| 2026.08.27 | ₩1,041 | ₩1,121 | ₩1,041 | ₩1,121 | +7.69% | 2.1만 |
|---|
| 2026.08.26 | ₩1,121 | ₩1,121 | ₩1,016 | ₩1,065 | -5.00% | 3.1만 |
|---|
| 2026.08.25 | ₩1,176 | ₩1,195 | ₩1,081 | ₩1,109 | -5.68% | 5.6만 |
|---|
| 2026.08.24 | ₩1,211 | ₩1,216 | ₩1,151 | ₩1,185 | -2.09% | 4만 |
|---|
| 2026.08.21 | ₩1,215 | ₩1,240 | ₩1,175 | ₩1,234 | +1.54% | 2.7만 |
|---|
| 2026.08.20 | ₩1,248 | ₩1,252 | ₩1,209 | ₩1,240 | -0.64% | 3.6만 |
|---|
| 2026.08.19 | ₩1,318 | ₩1,318 | ₩1,144 | ₩1,252 | -4.96% | 20.6만 |
|---|
| 2026.08.18 | ₩1,402 | ₩1,415 | ₩1,282 | ₩1,326 | -5.43% | 21.1만 |
|---|
| 2026.08.17 | ₩1,375 | ₩1,655 | ₩1,275 | ₩1,455 | +5.83% | 59.4만 |
|---|
| 2026.08.14 | ₩1,455 | ₩1,936 | ₩1,316 | ₩1,522 | +4.59% | 322.4만 |
|---|
| 2026.08.13 | ₩1,428 | ₩1,495 | ₩1,362 | ₩1,455 | +1.87% | 15.4만 |
|---|
| 2026.08.12 | ₩1,482 | ₩1,482 | ₩1,395 | ₩1,428 | -3.60% | 6.5만 |
|---|
| 2026.08.11 | ₩1,455 | ₩1,547 | ₩1,402 | ₩1,495 | +2.75% | 13.7만 |
|---|
| 2026.08.10 | ₩1,335 | ₩1,467 | ₩1,308 | ₩1,415 | +6.00% | 9.2만 |
|---|
| 2026.08.07 | ₩1,308 | ₩1,522 | ₩1,258 | ₩1,362 | +4.08% | 14.4만 |
|---|
| 2026.08.06 | ₩1,362 | ₩1,375 | ₩1,242 | ₩1,326 | -2.65% | 5.7만 |
|---|
| 2026.08.05 | ₩1,348 | ₩1,482 | ₩1,348 | ₩1,402 | +3.96% | 12.8만 |
|---|
| 2026.08.04 | ₩1,308 | ₩1,375 | ₩1,242 | ₩1,334 | +1.94% | 9.7만 |
|---|
| 2026.08.03 | ₩1,402 | ₩1,402 | ₩1,242 | ₩1,294 | -7.71% | 17.1만 |
|---|
| 2026.07.31 | ₩1,402 | ₩2,083 | ₩1,402 | ₩1,442 | +2.86% | 189만 |
|---|
| 2026.07.30 | ₩1,375 | ₩1,408 | ₩1,375 | ₩1,388 | +0.97% | 2.6만 |
|---|
| 2026.07.29 | ₩1,455 | ₩1,547 | ₩1,376 | ₩1,415 | -2.75% | 6만 |
|---|
| 2026.07.28 | ₩1,589 | ₩1,589 | ₩1,495 | ₩1,562 | -1.68% | 3.9만 |
|---|
| 2026.07.27 | ₩1,695 | ₩1,695 | ₩1,549 | ₩1,589 | -6.30% | 4.3만 |
|---|
| 2026.07.24 | ₩1,796 | ₩1,796 | ₩1,654 | ₩1,655 | -7.81% | 4만 |
|---|
| 2026.07.23 | ₩1,735 | ₩1,816 | ₩1,735 | ₩1,802 | +3.85% | 3.1만 |
|---|
| 2026.07.22 | ₩1,776 | ₩1,777 | ₩1,695 | ₩1,722 | -3.01% | 3.1만 |
|---|
| 2026.07.21 | ₩1,749 | ₩1,776 | ₩1,709 | ₩1,762 | +0.76% | 3.6만 |
|---|
| 2026.07.20 | ₩1,882 | ₩1,882 | ₩1,695 | ₩1,695 | -9.93% | 3.1만 |
|---|
| 2026.07.17 | ₩1,882 | ₩1,922 | ₩1,800 | ₩1,869 | -0.71% | 2.8만 |
|---|
| 2026.07.16 | ₩1,802 | ₩1,949 | ₩1,789 | ₩1,936 | +7.41% | 21.6만 |
|---|
| 2026.07.15 | ₩1,909 | ₩1,949 | ₩1,722 | ₩1,776 | -6.99% | 23.8만 |
|---|
| 2026.07.14 | ₩1,789 | ₩1,936 | ₩1,776 | ₩1,922 | +7.46% | 4.7만 |
|---|
| 2026.07.13 | ₩1,856 | ₩1,882 | ₩1,769 | ₩1,842 | -0.72% | 5만 |
|---|
| 2026.07.10 | ₩1,882 | ₩2,016 | ₩1,869 | ₩1,896 | +0.71% | 3.7만 |
|---|
| 2026.07.09 | ₩1,922 | ₩2,060 | ₩1,909 | ₩1,909 | -0.69% | 3.2만 |
|---|
| 2026.07.08 | ₩1,869 | ₩1,976 | ₩1,735 | ₩1,922 | +2.86% | 6.2만 |
|---|
| 2026.07.07 | ₩2,109 | ₩2,163 | ₩1,816 | ₩1,896 | -10.13% | 11.4만 |
|---|
| 2026.07.06 | ₩2,136 | ₩2,163 | ₩2,029 | ₩2,163 | +1.25% | 2.9만 |
|---|
| 2026.07.02 | ₩2,109 | ₩2,163 | ₩2,016 | ₩2,163 | +2.53% | 8.5만 |
|---|
| 2026.07.01 | ₩2,216 | ₩2,256 | ₩2,083 | ₩2,149 | -3.01% | 6만 |
|---|
| 2026.06.30 | ₩2,256 | ₩2,296 | ₩2,043 | ₩2,216 | -1.78% | 13.4만 |
|---|
| 2026.06.29 | ₩2,483 | ₩2,483 | ₩2,136 | ₩2,310 | -6.99% | 11.9만 |
|---|
| 2026.06.26 | ₩2,697 | ₩2,723 | ₩2,376 | ₩2,510 | -6.93% | 8.9만 |
|---|
| 2026.06.25 | ₩2,830 | ₩2,910 | ₩2,363 | ₩2,723 | -3.77% | 21.7만 |
|---|
| 2026.06.24 | ₩2,950 | ₩3,324 | ₩2,870 | ₩2,950 | 0.00% | 20.3만 |
|---|
| 2026.06.23 | ₩2,777 | ₩3,431 | ₩2,763 | ₩3,111 | +12.02% | 58.6만 |
|---|
| 2026.06.22 | ₩3,124 | ₩3,324 | ₩2,563 | ₩3,151 | +0.85% | 142.6만 |
|---|
| 2026.06.18 | ₩3,992 | ₩4,739 | ₩2,882 | ₩3,578 | -10.37% | 6988만 |
|---|
| 2026.06.17 | ₩2,189 | ₩3,057 | ₩1,869 | ₩2,136 | -2.44% | 1149.7만 |
|---|
| 2026.06.16 | ₩2,223 | ₩2,256 | ₩2,096 | ₩2,203 | -0.90% | 5.3만 |
|---|
| 2026.06.15 | ₩2,123 | ₩2,217 | ₩2,043 | ₩2,216 | +4.40% | 10.4만 |
|---|
| 2026.06.12 | ₩2,283 | ₩2,283 | ₩1,996 | ₩2,096 | -8.19% | 16만 |
|---|
| 2026.06.11 | ₩2,136 | ₩2,416 | ₩2,043 | ₩2,310 | +8.12% | 18.2만 |
|---|
| 2026.06.10 | ₩2,123 | ₩2,243 | ₩2,083 | ₩2,176 | +2.52% | 11만 |
|---|
| 2026.06.09 | ₩2,083 | ₩2,590 | ₩2,083 | ₩2,123 | +1.92% | 47.7만 |
|---|
| 2026.06.08 | ₩1,922 | ₩2,571 | ₩1,896 | ₩2,390 | +24.31% | 73.2만 |
|---|
| 2026.06.05 | ₩1,998 | ₩2,032 | ₩1,869 | ₩1,949 | -2.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,029 | ₩2,203 | ₩1,949 | ₩2,043 | +0.66% | 20.6만 |
|---|
| 2026.06.03 | ₩2,002 | ₩2,060 | ₩1,976 | ₩2,043 | +2.00% | 9.2만 |
|---|
| 2026.06.02 | ₩2,149 | ₩2,149 | ₩2,016 | ₩2,069 | -3.73% | 17.2만 |
|---|
| 2026.06.01 | ₩2,083 | ₩2,336 | ₩2,083 | ₩2,216 | +6.41% | 22.8만 |
|---|
| 2026.05.29 | ₩2,363 | ₩2,603 | ₩2,189 | ₩2,323 | -1.69% | 60.7만 |
|---|
| 2026.05.28 | ₩2,069 | ₩2,610 | ₩1,976 | ₩2,376 | +14.84% | 625.9만 |
|---|
| 2026.05.27 | ₩1,962 | ₩1,973 | ₩1,802 | ₩1,842 | -6.12% | 826.8만 |
|---|
| 2026.05.26 | ₩2,056 | ₩2,069 | ₩1,949 | ₩2,002 | -2.60% | 10만 |
|---|
| 2026.05.22 | ₩2,216 | ₩2,269 | ₩2,016 | ₩2,056 | -7.23% | 8.2만 |
|---|
| 2026.05.21 | ₩2,203 | ₩2,390 | ₩2,176 | ₩2,243 | +1.82% | 15만 |
|---|
| 2026.05.20 | ₩2,109 | ₩2,390 | ₩2,109 | ₩2,323 | +10.13% | 17.5만 |
|---|
| 2026.05.19 | ₩1,989 | ₩2,310 | ₩1,989 | ₩2,123 | +6.71% | 23.4만 |
|---|
| 2026.05.18 | ₩1,856 | ₩2,283 | ₩1,818 | ₩1,976 | +6.47% | 42.7만 |
|---|
| 2026.05.15 | ₩2,323 | ₩2,535 | ₩1,989 | ₩1,989 | -14.37% | 86.8만 |
|---|
| 2026.05.14 | ₩2,350 | ₩3,271 | ₩1,522 | ₩2,176 | -7.39% | 3252.4만 |
|---|
| 2026.05.13 | ₩1,813 | ₩1,882 | ₩1,802 | ₩1,802 | -0.59% | 92.1만 |
|---|
| 2026.05.12 | ₩1,869 | ₩1,962 | ₩1,802 | ₩1,802 | -3.57% | 5.9만 |
|---|
| 2026.05.11 | ₩1,829 | ₩1,961 | ₩1,776 | ₩1,882 | +2.92% | 14.4만 |
|---|
| 2026.05.08 | ₩2,083 | ₩2,083 | ₩1,896 | ₩1,896 | -8.97% | 20.1만 |
|---|
| 2026.05.07 | ₩2,083 | ₩2,149 | ₩2,029 | ₩2,043 | -1.92% | 6.7만 |
|---|
| 2026.05.06 | ₩2,136 | ₩2,149 | ₩2,016 | ₩2,109 | -1.25% | 11만 |
|---|
| 2026.05.05 | ₩2,163 | ₩2,243 | ₩2,109 | ₩2,136 | -1.23% | 9.1만 |
|---|
| 2026.05.04 | ₩2,163 | ₩2,256 | ₩2,096 | ₩2,189 | +1.23% | 11.7만 |
|---|
| 2026.05.01 | ₩2,124 | ₩2,243 | ₩2,016 | ₩2,109 | -0.69% | 32.7만 |
|---|
| 2026.04.30 | ₩2,056 | ₩2,136 | ₩2,016 | ₩2,043 | -0.65% | 14.3만 |
|---|
| 2026.04.29 | ₩2,203 | ₩2,203 | ₩2,029 | ₩2,083 | -5.45% | 16만 |
|---|
| 2026.04.28 | ₩2,283 | ₩2,308 | ₩2,069 | ₩2,176 | -4.68% | 11.5만 |
|---|
| 2026.04.27 | ₩2,283 | ₩2,430 | ₩2,256 | ₩2,283 | 0.00% | 19.3만 |
|---|
| 2026.04.24 | ₩2,470 | ₩2,470 | ₩2,310 | ₩2,310 | -6.49% | 23.3만 |
|---|
| 2026.04.23 | ₩2,350 | ₩2,817 | ₩2,256 | ₩2,403 | +2.27% | 67.3만 |
|---|
| 2026.04.22 | ₩2,269 | ₩2,323 | ₩2,189 | ₩2,323 | +2.35% | 20.2만 |
|---|
| 2026.04.21 | ₩2,563 | ₩2,563 | ₩2,243 | ₩2,336 | -8.85% | 31.9만 |
|---|
| 2026.04.20 | ₩2,750 | ₩2,750 | ₩2,538 | ₩2,563 | -6.80% | 20.4만 |
|---|
| 2026.04.17 | ₩2,710 | ₩2,830 | ₩2,697 | ₩2,777 | +2.46% | 19.9만 |
|---|
| 2026.04.16 | ₩2,603 | ₩2,977 | ₩2,590 | ₩2,897 | +11.28% | 39.3만 |
|---|
| 2026.04.15 | ₩2,803 | ₩2,937 | ₩2,603 | ₩2,710 | -3.33% | 59.8만 |
|---|
| 2026.04.14 | ₩2,683 | ₩2,844 | ₩2,566 | ₩2,710 | +1.00% | 53.8만 |
|---|
| 2026.04.13 | ₩2,950 | ₩3,017 | ₩2,456 | ₩2,924 | -0.90% | 83.5만 |
|---|
| 2026.04.10 | ₩3,484 | ₩4,112 | ₩2,670 | ₩2,897 | -16.86% | 2272.3만 |
|---|
| 2026.04.09 | ₩2,430 | ₩2,721 | ₩2,430 | ₩2,617 | +7.69% | 34.3만 |
|---|
| 2026.04.08 | ₩2,310 | ₩2,783 | ₩2,269 | ₩2,643 | +14.45% | 86.1만 |
|---|
| 2026.04.07 | ₩2,603 | ₩2,670 | ₩2,136 | ₩2,256 | -13.33% | 121.9만 |
|---|
| 2026.04.06 | ₩3,738 | ₩3,831 | ₩2,016 | ₩3,111 | -16.79% | 679.9만 |
|---|
| 2026.04.02 | ₩3,337 | ₩3,337 | ₩2,670 | ₩2,670 | -20.00% | 127.7만 |
|---|
| 2026.04.01 | ₩4,672 | ₩4,672 | ₩4,005 | ₩4,339 | -7.14% | 197만 |
|---|
| 2026.03.31 | ₩7,676 | ₩9,011 | ₩6,341 | ₩8,010 | +4.35% | 168.6만 |
|---|
| 2026.03.30 | ₩6,007 | ₩6,675 | ₩5,340 | ₩6,341 | +5.56% | 115만 |
|---|
| 2026.03.27 | ₩8,010 | ₩8,010 | ₩6,007 | ₩6,675 | -16.67% | 97.1만 |
|---|
| 2026.03.26 | ₩8,344 | ₩8,344 | ₩7,342 | ₩8,344 | 0.00% | 88.1만 |
|---|
| 2026.03.25 | ₩9,345 | ₩10,346 | ₩9,011 | ₩9,345 | 0.00% | 113.7만 |
|---|
| 2026.03.24 | ₩23,362 | ₩23,362 | ₩8,677 | ₩11,681 | -50.00% | 183.8만 |
|---|
| 2026.03.23 | ₩48,059 | ₩48,059 | ₩28,035 | ₩32,040 | -33.33% | 38.8만 |
|---|
| 2026.03.20 | ₩272,670 | ₩320,395 | ₩223,609 | ₩231,285 | -15.18% | 1.4만 |
|---|
| 2026.03.19 | ₩239,629 | ₩322,731 | ₩210,593 | ₩293,696 | +22.56% | 39.7만 |
|---|
| 2026.03.18 | ₩193,572 | ₩510,630 | ₩160,198 | ₩193,906 | +0.17% | 13.2만 |
|---|
| 2026.03.17 | ₩347,095 | ₩347,095 | ₩170,210 | ₩176,885 | -49.04% | 2천 |
|---|
| 2026.03.16 | ₩327,070 | ₩367,120 | ₩293,696 | ₩347,095 | +6.12% | 272 |
|---|
| 2026.03.13 | ₩323,733 | ₩329,406 | ₩309,048 | ₩329,073 | +1.65% | 27 |
|---|
| 2026.03.12 | ₩318,393 | ₩332,410 | ₩297,033 | ₩332,410 | +4.40% | 60 |
|---|
| 2026.03.11 | ₩330,408 | ₩333,078 | ₩301,705 | ₩330,408 | 0.00% | 212 |
|---|
| 2026.03.10 | ₩333,745 | ₩347,095 | ₩320,395 | ₩332,744 | -0.30% | 557 |
|---|
| 2026.03.09 | ₩340,420 | ₩343,757 | ₩300,371 | ₩343,757 | +0.98% | 319 |
|---|
| 2026.03.06 | ₩357,107 | ₩370,457 | ₩310,383 | ₩347,095 | -2.80% | 662 |
|---|
| 2026.03.05 | ₩390,482 | ₩400,494 | ₩353,770 | ₩363,782 | -6.84% | 540 |
|---|
| 2026.03.04 | ₩390,482 | ₩420,519 | ₩353,770 | ₩407,169 | +4.27% | 1천 |
|---|
| 2026.03.03 | ₩430,531 | ₩433,869 | ₩370,457 | ₩417,181 | -3.10% | 8.1천 |
|---|
| 2026.03.02 | ₩387,144 | ₩394,820 | ₩283,683 | ₩343,757 | -11.21% | 1.7만 |
|---|
| 2026.02.27 | ₩397,157 | ₩430,531 | ₩387,144 | ₩393,819 | -0.84% | 274 |
|---|
| 2026.02.26 | ₩430,531 | ₩430,531 | ₩393,819 | ₩397,157 | -7.75% | 102 |
|---|
| 2026.02.25 | ₩423,856 | ₩450,556 | ₩413,844 | ₩413,844 | -2.36% | 191 |
|---|
| 2026.02.24 | ₩413,844 | ₩423,856 | ₩383,807 | ₩420,519 | +1.61% | 362 |
|---|
| 2026.02.23 | ₩447,218 | ₩450,556 | ₩400,494 | ₩400,494 | -10.45% | 278 |
|---|
| 2026.02.20 | ₩373,794 | ₩483,930 | ₩373,794 | ₩443,881 | +18.75% | 1.2천 |
|---|
| 2026.02.19 | ₩407,169 | ₩407,169 | ₩370,457 | ₩370,457 | -9.02% | 329 |
|---|
| 2026.02.18 | ₩380,469 | ₩430,531 | ₩367,120 | ₩413,844 | +8.77% | 421 |
|---|
| 2026.02.17 | ₩373,794 | ₩397,157 | ₩373,794 | ₩390,482 | +4.46% | 181 |
|---|
| 2026.02.13 | ₩400,494 | ₩417,181 | ₩373,794 | ₩373,794 | -6.67% | 285 |
|---|
| 2026.02.12 | ₩383,807 | ₩433,869 | ₩357,107 | ₩403,831 | +5.22% | 1천 |
|---|
| 2026.02.11 | ₩423,856 | ₩430,531 | ₩367,120 | ₩373,794 | -11.81% | 630 |
|---|
| 2026.02.10 | ₩407,169 | ₩477,255 | ₩373,794 | ₩433,869 | +6.56% | 1천 |
|---|
| 2026.02.09 | ₩347,095 | ₩457,231 | ₩347,095 | ₩403,831 | +16.35% | 2.7천 |
|---|
| 2026.02.06 | ₩356,440 | ₩405,834 | ₩333,745 | ₩347,095 | -2.62% | 510 |
|---|
| 2026.02.05 | ₩357,107 | ₩400,494 | ₩343,757 | ₩370,457 | +3.74% | 660 |
|---|
| 2026.02.04 | ₩383,807 | ₩417,181 | ₩353,770 | ₩360,445 | -6.09% | 613 |
|---|
| 2026.02.03 | ₩347,095 | ₩457,231 | ₩280,346 | ₩387,144 | +11.54% | 4.2천 |
|---|
| 2026.02.02 | ₩383,807 | ₩430,531 | ₩343,757 | ₩343,757 | -10.43% | 1.9천 |
|---|
| 2026.01.30 | ₩353,770 | ₩560,692 | ₩328,071 | ₩367,120 | +3.77% | 1.1만 |
|---|
| 2026.01.29 | ₩229,950 | ₩447,218 | ₩227,614 | ₩440,543 | +91.58% | 2.3만 |
|---|
| 2026.01.28 | ₩172,880 | ₩270,333 | ₩155,191 | ₩256,984 | +48.65% | 9.2만 |
|---|
| 2026.01.27 | ₩120,148 | ₩180,222 | ₩115,810 | ₩160,198 | +33.33% | 4.7만 |
|---|
| 2026.01.26 | ₩103,461 | ₩115,810 | ₩100,124 | ₩115,810 | +11.94% | 1.1천 |
|---|
| 2026.01.23 | ₩105,130 | ₩105,797 | ₩100,457 | ₩103,461 | -1.59% | 197 |
|---|
| 2026.01.22 | ₩103,795 | ₩106,798 | ₩102,126 | ₩104,462 | +0.64% | 325 |
|---|
| 2026.01.21 | ₩104,128 | ₩106,798 | ₩99,456 | ₩106,465 | +2.24% | 618 |
|---|
| 2026.01.20 | ₩99,122 | ₩105,130 | ₩97,120 | ₩99,456 | +0.34% | 2천 |
|---|
| 2026.01.16 | ₩107,800 | ₩110,470 | ₩103,461 | ₩106,131 | -1.55% | 574 |
|---|
| 2026.01.15 | ₩106,798 | ₩117,812 | ₩100,457 | ₩112,806 | +5.63% | 1.8천 |
|---|
| 2026.01.14 | ₩107,800 | ₩110,136 | ₩103,795 | ₩106,798 | -0.93% | 159 |
|---|
| 2026.01.13 | ₩110,470 | ₩115,142 | ₩108,133 | ₩113,473 | +2.72% | 118 |
|---|
| 2026.01.12 | ₩112,472 | ₩113,473 | ₩106,798 | ₩113,473 | +0.89% | 181 |
|---|
| 2026.01.09 | ₩113,473 | ₩115,142 | ₩110,136 | ₩113,473 | 0.00% | 343 |
|---|
| 2026.01.08 | ₩112,472 | ₩116,811 | ₩110,136 | ₩116,811 | +3.86% | 238 |
|---|
| 2026.01.07 | ₩112,472 | ₩116,477 | ₩112,472 | ₩114,475 | +1.78% | 159 |
|---|
| 2026.01.06 | ₩113,807 | ₩116,811 | ₩111,137 | ₩114,475 | +0.59% | 335 |
|---|
| 2026.01.05 | ₩115,476 | ₩119,147 | ₩107,466 | ₩117,812 | +2.02% | 1.1천 |
|---|
| 2026.01.02 | ₩109,135 | ₩111,805 | ₩103,461 | ₩110,136 | +0.92% | 696 |
|---|
| 2025.12.31 | ₩102,126 | ₩111,471 | ₩95,785 | ₩106,798 | +4.58% | 886 |
|---|
| 2025.12.30 | ₩110,136 | ₩113,473 | ₩106,798 | ₩107,800 | -2.12% | 375 |
|---|
| 2025.12.29 | ₩101,125 | ₩114,475 | ₩101,125 | ₩113,473 | +12.21% | 2천 |
|---|
| 2025.12.26 | ₩129,827 | ₩129,827 | ₩115,810 | ₩121,149 | -6.68% | 3.5천 |
|---|
| 2025.12.24 | ₩117,144 | ₩153,189 | ₩113,807 | ₩133,498 | +13.96% | 1.5만 |
|---|
| 2025.12.23 | ₩98,789 | ₩147,182 | ₩98,789 | ₩127,491 | +29.05% | 3.4만 |
|---|
| 2025.12.22 | ₩103,461 | ₩106,798 | ₩101,125 | ₩101,792 | -1.61% | 52 |
|---|
| 2025.12.19 | ₩101,792 | ₩107,800 | ₩101,792 | ₩106,465 | +4.59% | 10 |
|---|
| 2025.12.18 | ₩98,789 | ₩108,133 | ₩98,789 | ₩106,798 | +8.11% | 69 |
|---|
| 2025.12.17 | ₩105,463 | ₩108,801 | ₩100,457 | ₩101,125 | -4.11% | 56 |
|---|
| 2025.12.16 | ₩108,467 | ₩110,136 | ₩102,793 | ₩105,130 | -3.08% | 64 |
|---|
| 2025.12.15 | ₩111,805 | ₩115,142 | ₩100,124 | ₩104,462 | -6.57% | 89 |
|---|
| 2025.12.12 | ₩122,818 | ₩123,486 | ₩110,136 | ₩110,136 | -10.33% | 89 |
|---|
| 2025.12.11 | ₩113,473 | ₩113,807 | ₩113,473 | ₩113,473 | 0.00% | 14 |
|---|
| 2025.12.10 | ₩111,137 | ₩123,486 | ₩111,137 | ₩123,486 | +11.11% | 52 |
|---|
| 2025.12.09 | ₩119,481 | ₩125,154 | ₩116,811 | ₩116,811 | -2.23% | 110 |
|---|
| 2025.12.08 | ₩123,486 | ₩128,492 | ₩116,811 | ₩120,148 | -2.70% | 33 |
|---|
| 2025.12.05 | ₩107,466 | ₩123,486 | ₩107,466 | ₩113,473 | +5.59% | 79 |
|---|
| 2025.12.04 | ₩129,493 | ₩129,493 | ₩103,461 | ₩115,810 | -10.57% | 176 |
|---|
| 2025.12.03 | ₩130,161 | ₩130,161 | ₩120,816 | ₩129,493 | -0.51% | 90 |
|---|
| 2025.12.02 | ₩117,812 | ₩130,161 | ₩116,811 | ₩127,824 | +8.50% | 183 |
|---|
| 2025.12.01 | ₩116,477 | ₩119,481 | ₩114,141 | ₩118,479 | +1.72% | 211 |
|---|
| 2025.11.28 | ₩117,478 | ₩118,479 | ₩110,803 | ₩117,144 | -0.28% | 122 |
|---|
| 2025.11.26 | ₩111,805 | ₩113,473 | ₩106,131 | ₩109,802 | -1.79% | 256 |
|---|
| 2025.11.25 | ₩103,795 | ₩113,473 | ₩100,124 | ₩105,130 | +1.29% | 422 |
|---|
| 2025.11.24 | ₩93,782 | ₩112,806 | ₩93,782 | ₩100,124 | +6.76% | 57 |
|---|
| 2025.11.21 | ₩90,111 | ₩105,463 | ₩90,111 | ₩97,120 | +7.78% | 208 |
|---|
| 2025.11.20 | ₩126,823 | ₩126,823 | ₩90,111 | ₩95,117 | -25.00% | 542 |
|---|
| 2025.11.19 | ₩117,812 | ₩123,486 | ₩111,137 | ₩116,811 | -0.85% | 54 |
|---|
| 2025.11.18 | ₩112,138 | ₩116,811 | ₩110,136 | ₩114,141 | +1.79% | 41 |
|---|
| 2025.11.17 | ₩106,131 | ₩123,486 | ₩106,131 | ₩123,152 | +16.04% | 287 |
|---|
| 2025.11.14 | ₩120,148 | ₩126,823 | ₩110,136 | ₩116,811 | -2.78% | 300 |
|---|
| 2025.11.13 | ₩133,498 | ₩142,509 | ₩118,813 | ₩123,486 | -7.50% | 847 |
|---|
| 2025.11.12 | ₩136,502 | ₩146,848 | ₩136,502 | ₩141,842 | +3.91% | 143 |
|---|
| 2025.11.11 | ₩143,510 | ₩149,852 | ₩136,835 | ₩140,507 | -2.09% | 700 |
|---|
| 2025.11.10 | ₩143,510 | ₩150,185 | ₩142,175 | ₩149,852 | +4.42% | 75 |
|---|
| 2025.11.07 | ₩136,835 | ₩149,852 | ₩136,835 | ₩149,852 | +9.51% | 237 |
|---|
| 2025.11.06 | ₩143,510 | ₩155,191 | ₩138,170 | ₩143,177 | -0.23% | 362 |
|---|
| 2025.11.05 | ₩145,513 | ₩153,523 | ₩144,512 | ₩150,185 | +3.21% | 195 |
|---|
| 2025.11.04 | ₩146,848 | ₩157,528 | ₩144,178 | ₩149,852 | +2.05% | 474 |
|---|
| 2025.11.03 | ₩160,198 | ₩170,210 | ₩155,191 | ₩163,535 | +2.08% | 247 |
|---|
| 2025.10.31 | ₩166,873 | ₩170,210 | ₩159,530 | ₩163,535 | -2.00% | 926 |
|---|
| 2025.10.30 | ₩173,547 | ₩173,547 | ₩162,200 | ₩169,542 | -2.31% | 449 |
|---|
| 2025.10.29 | ₩178,554 | ₩178,554 | ₩164,870 | ₩165,204 | -7.48% | 464 |
|---|
| 2025.10.28 | ₩169,876 | ₩173,547 | ₩164,536 | ₩169,209 | -0.39% | 543 |
|---|
| 2025.10.27 | ₩175,884 | ₩178,554 | ₩168,207 | ₩176,551 | +0.38% | 708 |
|---|
| 2025.10.24 | ₩173,547 | ₩183,226 | ₩164,870 | ₩168,207 | -3.08% | 1.8천 |
|---|
| 2025.10.23 | ₩156,860 | ₩163,535 | ₩151,854 | ₩162,534 | +3.62% | 826 |
|---|
| 2025.10.22 | ₩164,870 | ₩167,540 | ₩156,860 | ₩157,861 | -4.25% | 1.5천 |
|---|
| 2025.10.21 | ₩160,198 | ₩185,896 | ₩156,860 | ₩172,546 | +7.71% | 4.3천 |
|---|
| 2025.10.20 | ₩187,565 | ₩195,908 | ₩156,860 | ₩160,865 | -14.23% | 1.1만 |
|---|
| 2025.10.17 | ₩200,247 | ₩295,364 | ₩174,882 | ₩243,634 | +21.67% | 20.4만 |
|---|
| 2025.10.16 | ₩183,226 | ₩186,897 | ₩170,210 | ₩186,897 | +2.00% | 307 |
|---|
| 2025.10.15 | ₩163,535 | ₩193,572 | ₩163,535 | ₩186,897 | +14.29% | 563 |
|---|
| 2025.10.14 | ₩156,860 | ₩183,560 | ₩150,519 | ₩167,206 | +6.60% | 916 |
|---|
| 2025.10.13 | ₩170,210 | ₩170,210 | ₩153,523 | ₩159,864 | -6.08% | 263 |
|---|
| 2025.10.10 | ₩163,869 | ₩168,541 | ₩156,860 | ₩158,529 | -3.26% | 265 |
|---|