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 | ₩1,115 | ₩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 | ₩1,179 | +1.49% | 6.3만 |
| 2026.10.06 | ₩1,282 | ₩1,282 | ₩1,085 | ₩1,229 | -4.17% | 2.3만 |
| 2026.10.05 | ₩1,289 | ₩1,336 | ₩1,282 | ₩1,309 | +1.55% | 5.6천 |
| 2026.10.02 | ₩1,234 | ₩1,342 | ₩1,219 | ₩1,342 | +8.77% | 2.3만 |
| 2026.10.01 | ₩1,215 | ₩1,305 | ₩1,215 | ₩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 | ₩1,302 | ₩1,242 | ₩1,242 | 0.00% | 9.9천 |
|---|
| 2026.09.28 | ₩1,297 | ₩1,302 | ₩1,242 | ₩1,242 | -4.22% | 9.6천 |
|---|
| 2026.09.25 | ₩1,302 | ₩1,322 | ₩1,282 | ₩1,297 | -0.41% | 6.2천 |
|---|
| 2026.09.24 | ₩1,329 | ₩1,362 | ₩1,282 | ₩1,334 | +0.40% | 4.8천 |
|---|
| 2026.09.23 | ₩1,322 | ₩1,376 | ₩1,320 | ₩1,362 | +3.03% | 1.6만 |
|---|
| 2026.09.22 | ₩1,256 | ₩1,376 | ₩1,256 | ₩1,376 | +9.57% | 2.6만 |
|---|
| 2026.09.21 | ₩1,269 | ₩1,362 | ₩1,269 | ₩1,269 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩1,362 | ₩1,362 | ₩1,302 | ₩1,336 | -1.96% | 4천 |
|---|
| 2026.09.17 | ₩1,362 | ₩1,362 | ₩1,269 | ₩1,362 | 0.00% | 2.6만 |
|---|
| 2026.09.16 | ₩1,272 | ₩1,404 | ₩1,272 | ₩1,296 | +1.89% | 1.8만 |
|---|
| 2026.09.15 | ₩1,322 | ₩1,336 | ₩1,281 | ₩1,282 | -3.03% | 1.3만 |
|---|
| 2026.09.14 | ₩1,349 | ₩1,376 | ₩1,336 | ₩1,376 | +1.98% | 1.4만 |
|---|
| 2026.09.11 | ₩1,362 | ₩1,362 | ₩1,286 | ₩1,336 | -1.96% | 1.8만 |
|---|
| 2026.09.10 | ₩1,336 | ₩1,362 | ₩1,282 | ₩1,320 | -1.20% | 2.8만 |
|---|
| 2026.09.09 | ₩1,282 | ₩1,349 | ₩1,269 | ₩1,309 | +2.08% | 3.2만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,362 | ₩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 | ₩1,147 | ₩1,043 | ₩1,147 | +9.99% | 2만 |
|---|
| 2026.09.01 | ₩1,089 | ₩1,149 | ₩1,043 | ₩1,122 | +3.07% | 2.9만 |
|---|
| 2026.08.31 | ₩1,095 | ₩1,095 | ₩1,026 | ₩1,086 | -0.85% | 2.6만 |
|---|
| 2026.08.28 | ₩1,097 | ₩1,171 | ₩1,070 | ₩1,095 | -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 | ₩1,016 | ₩1,066 | -5.00% | 3.1만 |
|---|
| 2026.08.25 | ₩1,177 | ₩1,195 | ₩1,082 | ₩1,110 | -5.68% | 5.6만 |
|---|
| 2026.08.24 | ₩1,211 | ₩1,217 | ₩1,151 | ₩1,186 | -2.09% | 4만 |
|---|
| 2026.08.21 | ₩1,215 | ₩1,241 | ₩1,175 | ₩1,234 | +1.54% | 2.7만 |
|---|
| 2026.08.20 | ₩1,249 | ₩1,253 | ₩1,210 | ₩1,241 | -0.64% | 3.6만 |
|---|
| 2026.08.19 | ₩1,318 | ₩1,318 | ₩1,145 | ₩1,253 | -4.96% | 20.6만 |
|---|
| 2026.08.18 | ₩1,402 | ₩1,416 | ₩1,282 | ₩1,326 | -5.43% | 21.1만 |
|---|
| 2026.08.17 | ₩1,376 | ₩1,656 | ₩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 | ₩1,362 | ₩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 | ₩1,402 | ₩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 | ₩1,362 | +4.08% | 14.4만 |
|---|
| 2026.08.06 | ₩1,362 | ₩1,376 | ₩1,242 | ₩1,326 | -2.65% | 5.7만 |
|---|
| 2026.08.05 | ₩1,349 | ₩1,483 | ₩1,349 | ₩1,402 | +3.96% | 12.8만 |
|---|
| 2026.08.04 | ₩1,309 | ₩1,376 | ₩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 | ₩2,084 | ₩1,402 | ₩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 | ₩1,589 | ₩1,589 | ₩1,496 | ₩1,563 | -1.68% | 3.9만 |
|---|
| 2026.07.27 | ₩1,696 | ₩1,696 | ₩1,549 | ₩1,589 | -6.30% | 4.3만 |
|---|
| 2026.07.24 | ₩1,796 | ₩1,796 | ₩1,655 | ₩1,656 | -7.81% | 4만 |
|---|
| 2026.07.23 | ₩1,736 | ₩1,817 | ₩1,736 | ₩1,803 | +3.85% | 3.1만 |
|---|
| 2026.07.22 | ₩1,776 | ₩1,778 | ₩1,696 | ₩1,723 | -3.01% | 3.1만 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,776 | ₩1,710 | ₩1,763 | +0.76% | 3.6만 |
|---|
| 2026.07.20 | ₩1,883 | ₩1,883 | ₩1,696 | ₩1,696 | -9.93% | 3.1만 |
|---|
| 2026.07.17 | ₩1,883 | ₩1,923 | ₩1,800 | ₩1,870 | -0.71% | 2.8만 |
|---|
| 2026.07.16 | ₩1,803 | ₩1,950 | ₩1,790 | ₩1,937 | +7.41% | 21.6만 |
|---|
| 2026.07.15 | ₩1,910 | ₩1,950 | ₩1,723 | ₩1,776 | -6.99% | 23.8만 |
|---|
| 2026.07.14 | ₩1,790 | ₩1,937 | ₩1,776 | ₩1,923 | +7.46% | 4.7만 |
|---|
| 2026.07.13 | ₩1,857 | ₩1,883 | ₩1,770 | ₩1,843 | -0.72% | 5만 |
|---|
| 2026.07.10 | ₩1,883 | ₩2,017 | ₩1,870 | ₩1,897 | +0.71% | 3.7만 |
|---|
| 2026.07.09 | ₩1,923 | ₩2,061 | ₩1,910 | ₩1,910 | -0.69% | 3.2만 |
|---|
| 2026.07.08 | ₩1,870 | ₩1,977 | ₩1,736 | ₩1,923 | +2.86% | 6.2만 |
|---|
| 2026.07.07 | ₩2,110 | ₩2,164 | ₩1,817 | ₩1,897 | -10.13% | 11.4만 |
|---|
| 2026.07.06 | ₩2,137 | ₩2,164 | ₩2,030 | ₩2,164 | +1.25% | 2.9만 |
|---|
| 2026.07.02 | ₩2,110 | ₩2,164 | ₩2,017 | ₩2,164 | +2.53% | 8.5만 |
|---|
| 2026.07.01 | ₩2,217 | ₩2,257 | ₩2,084 | ₩2,150 | -3.01% | 6만 |
|---|
| 2026.06.30 | ₩2,257 | ₩2,297 | ₩2,044 | ₩2,217 | -1.78% | 13.4만 |
|---|
| 2026.06.29 | ₩2,484 | ₩2,484 | ₩2,137 | ₩2,311 | -6.99% | 11.9만 |
|---|
| 2026.06.26 | ₩2,698 | ₩2,725 | ₩2,378 | ₩2,511 | -6.93% | 8.9만 |
|---|
| 2026.06.25 | ₩2,832 | ₩2,912 | ₩2,364 | ₩2,725 | -3.77% | 21.7만 |
|---|
| 2026.06.24 | ₩2,952 | ₩3,326 | ₩2,872 | ₩2,952 | 0.00% | 20.3만 |
|---|
| 2026.06.23 | ₩2,778 | ₩3,433 | ₩2,765 | ₩3,112 | +12.02% | 58.6만 |
|---|
| 2026.06.22 | ₩3,125 | ₩3,326 | ₩2,565 | ₩3,152 | +0.85% | 142.6만 |
|---|
| 2026.06.18 | ₩3,994 | ₩4,742 | ₩2,884 | ₩3,580 | -10.37% | 6988만 |
|---|
| 2026.06.17 | ₩2,191 | ₩3,059 | ₩1,870 | ₩2,137 | -2.44% | 1149.7만 |
|---|
| 2026.06.16 | ₩2,224 | ₩2,257 | ₩2,097 | ₩2,204 | -0.90% | 5.3만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,219 | ₩2,044 | ₩2,217 | +4.40% | 10.4만 |
|---|
| 2026.06.12 | ₩2,284 | ₩2,284 | ₩1,997 | ₩2,097 | -8.19% | 16만 |
|---|
| 2026.06.11 | ₩2,137 | ₩2,418 | ₩2,044 | ₩2,311 | +8.12% | 18.2만 |
|---|
| 2026.06.10 | ₩2,124 | ₩2,244 | ₩2,084 | ₩2,177 | +2.52% | 11만 |
|---|
| 2026.06.09 | ₩2,084 | ₩2,591 | ₩2,084 | ₩2,124 | +1.92% | 47.7만 |
|---|
| 2026.06.08 | ₩1,923 | ₩2,573 | ₩1,897 | ₩2,391 | +24.31% | 73.2만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,033 | ₩1,870 | ₩1,950 | -2.47% | 12.3만 |
|---|
| 2026.06.04 | ₩2,030 | ₩2,204 | ₩1,950 | ₩2,044 | +0.66% | 20.6만 |
|---|
| 2026.06.03 | ₩2,004 | ₩2,061 | ₩1,977 | ₩2,044 | +2.00% | 9.2만 |
|---|
| 2026.06.02 | ₩2,150 | ₩2,150 | ₩2,017 | ₩2,070 | -3.73% | 17.2만 |
|---|
| 2026.06.01 | ₩2,084 | ₩2,337 | ₩2,084 | ₩2,217 | +6.41% | 22.8만 |
|---|
| 2026.05.29 | ₩2,364 | ₩2,605 | ₩2,191 | ₩2,324 | -1.69% | 60.7만 |
|---|
| 2026.05.28 | ₩2,070 | ₩2,611 | ₩1,977 | ₩2,378 | +14.84% | 625.9만 |
|---|
| 2026.05.27 | ₩1,963 | ₩1,974 | ₩1,803 | ₩1,843 | -6.12% | 826.8만 |
|---|
| 2026.05.26 | ₩2,057 | ₩2,070 | ₩1,950 | ₩2,004 | -2.60% | 10만 |
|---|
| 2026.05.22 | ₩2,217 | ₩2,271 | ₩2,017 | ₩2,057 | -7.23% | 8.2만 |
|---|
| 2026.05.21 | ₩2,204 | ₩2,391 | ₩2,177 | ₩2,244 | +1.82% | 15만 |
|---|
| 2026.05.20 | ₩2,110 | ₩2,391 | ₩2,110 | ₩2,324 | +10.13% | 17.5만 |
|---|
| 2026.05.19 | ₩1,990 | ₩2,311 | ₩1,990 | ₩2,124 | +6.71% | 23.4만 |
|---|
| 2026.05.18 | ₩1,857 | ₩2,284 | ₩1,819 | ₩1,977 | +6.47% | 42.7만 |
|---|
| 2026.05.15 | ₩2,324 | ₩2,536 | ₩1,990 | ₩1,990 | -14.37% | 86.8만 |
|---|
| 2026.05.14 | ₩2,351 | ₩3,272 | ₩1,523 | ₩2,177 | -7.39% | 3252.4만 |
|---|
| 2026.05.13 | ₩1,814 | ₩1,883 | ₩1,803 | ₩1,803 | -0.59% | 92.1만 |
|---|
| 2026.05.12 | ₩1,870 | ₩1,963 | ₩1,803 | ₩1,803 | -3.57% | 5.9만 |
|---|
| 2026.05.11 | ₩1,830 | ₩1,962 | ₩1,776 | ₩1,883 | +2.92% | 14.4만 |
|---|
| 2026.05.08 | ₩2,084 | ₩2,084 | ₩1,897 | ₩1,897 | -8.97% | 20.1만 |
|---|
| 2026.05.07 | ₩2,084 | ₩2,150 | ₩2,030 | ₩2,044 | -1.92% | 6.7만 |
|---|
| 2026.05.06 | ₩2,137 | ₩2,150 | ₩2,017 | ₩2,110 | -1.25% | 11만 |
|---|
| 2026.05.05 | ₩2,164 | ₩2,244 | ₩2,110 | ₩2,137 | -1.23% | 9.1만 |
|---|
| 2026.05.04 | ₩2,164 | ₩2,257 | ₩2,097 | ₩2,191 | +1.23% | 11.7만 |
|---|
| 2026.05.01 | ₩2,125 | ₩2,244 | ₩2,017 | ₩2,110 | -0.69% | 32.7만 |
|---|
| 2026.04.30 | ₩2,057 | ₩2,137 | ₩2,017 | ₩2,044 | -0.65% | 14.3만 |
|---|
| 2026.04.29 | ₩2,204 | ₩2,204 | ₩2,030 | ₩2,084 | -5.45% | 16만 |
|---|
| 2026.04.28 | ₩2,284 | ₩2,309 | ₩2,070 | ₩2,177 | -4.68% | 11.5만 |
|---|
| 2026.04.27 | ₩2,284 | ₩2,431 | ₩2,257 | ₩2,284 | 0.00% | 19.3만 |
|---|
| 2026.04.24 | ₩2,471 | ₩2,471 | ₩2,311 | ₩2,311 | -6.49% | 23.3만 |
|---|
| 2026.04.23 | ₩2,351 | ₩2,818 | ₩2,257 | ₩2,404 | +2.27% | 67.3만 |
|---|
| 2026.04.22 | ₩2,271 | ₩2,324 | ₩2,191 | ₩2,324 | +2.35% | 20.2만 |
|---|
| 2026.04.21 | ₩2,565 | ₩2,565 | ₩2,244 | ₩2,337 | -8.85% | 31.9만 |
|---|
| 2026.04.20 | ₩2,752 | ₩2,752 | ₩2,539 | ₩2,565 | -6.80% | 20.4만 |
|---|
| 2026.04.17 | ₩2,711 | ₩2,832 | ₩2,698 | ₩2,778 | +2.46% | 19.9만 |
|---|
| 2026.04.16 | ₩2,605 | ₩2,979 | ₩2,591 | ₩2,898 | +11.28% | 39.3만 |
|---|
| 2026.04.15 | ₩2,805 | ₩2,938 | ₩2,605 | ₩2,711 | -3.33% | 59.8만 |
|---|
| 2026.04.14 | ₩2,685 | ₩2,845 | ₩2,567 | ₩2,711 | +1.00% | 53.8만 |
|---|
| 2026.04.13 | ₩2,952 | ₩3,019 | ₩2,458 | ₩2,925 | -0.90% | 83.5만 |
|---|
| 2026.04.10 | ₩3,486 | ₩4,114 | ₩2,671 | ₩2,898 | -16.86% | 2272.3만 |
|---|
| 2026.04.09 | ₩2,431 | ₩2,722 | ₩2,431 | ₩2,618 | +7.69% | 34.3만 |
|---|
| 2026.04.08 | ₩2,311 | ₩2,785 | ₩2,271 | ₩2,645 | +14.45% | 86.1만 |
|---|
| 2026.04.07 | ₩2,605 | ₩2,671 | ₩2,137 | ₩2,257 | -13.33% | 121.9만 |
|---|
| 2026.04.06 | ₩3,740 | ₩3,833 | ₩2,017 | ₩3,112 | -16.79% | 679.9만 |
|---|
| 2026.04.02 | ₩3,339 | ₩3,339 | ₩2,671 | ₩2,671 | -20.00% | 127.7만 |
|---|
| 2026.04.01 | ₩4,675 | ₩4,675 | ₩4,007 | ₩4,341 | -7.14% | 197만 |
|---|
| 2026.03.31 | ₩7,680 | ₩9,016 | ₩6,344 | ₩8,014 | +4.35% | 168.6만 |
|---|
| 2026.03.30 | ₩6,011 | ₩6,678 | ₩5,343 | ₩6,344 | +5.56% | 115만 |
|---|
| 2026.03.27 | ₩8,014 | ₩8,014 | ₩6,011 | ₩6,678 | -16.67% | 97.1만 |
|---|
| 2026.03.26 | ₩8,348 | ₩8,348 | ₩7,346 | ₩8,348 | 0.00% | 88.1만 |
|---|
| 2026.03.25 | ₩9,350 | ₩10,352 | ₩9,016 | ₩9,350 | 0.00% | 113.7만 |
|---|
| 2026.03.24 | ₩23,374 | ₩23,374 | ₩8,682 | ₩11,687 | -50.00% | 183.8만 |
|---|
| 2026.03.23 | ₩48,084 | ₩48,084 | ₩28,049 | ₩32,056 | -33.33% | 38.8만 |
|---|
| 2026.03.20 | ₩272,813 | ₩320,563 | ₩223,726 | ₩231,407 | -15.18% | 1.4만 |
|---|
| 2026.03.19 | ₩239,755 | ₩322,901 | ₩210,704 | ₩293,850 | +22.56% | 39.7만 |
|---|
| 2026.03.18 | ₩193,674 | ₩510,898 | ₩160,282 | ₩194,008 | +0.17% | 13.2만 |
|---|
| 2026.03.17 | ₩347,277 | ₩347,277 | ₩170,299 | ₩176,978 | -49.04% | 2천 |
|---|
| 2026.03.16 | ₩327,242 | ₩367,312 | ₩293,850 | ₩347,277 | +6.12% | 272 |
|---|
| 2026.03.13 | ₩323,902 | ₩329,579 | ₩309,210 | ₩329,245 | +1.65% | 27 |
|---|
| 2026.03.12 | ₩318,560 | ₩332,584 | ₩297,189 | ₩332,584 | +4.40% | 60 |
|---|
| 2026.03.11 | ₩330,581 | ₩333,252 | ₩301,864 | ₩330,581 | 0.00% | 212 |
|---|
| 2026.03.10 | ₩333,920 | ₩347,277 | ₩320,563 | ₩332,918 | -0.30% | 557 |
|---|
| 2026.03.09 | ₩340,598 | ₩343,938 | ₩300,528 | ₩343,938 | +0.98% | 319 |
|---|
| 2026.03.06 | ₩357,294 | ₩370,651 | ₩310,546 | ₩347,277 | -2.80% | 662 |
|---|
| 2026.03.05 | ₩390,686 | ₩400,704 | ₩353,955 | ₩363,973 | -6.84% | 540 |
|---|
| 2026.03.04 | ₩390,686 | ₩420,739 | ₩353,955 | ₩407,382 | +4.27% | 1천 |
|---|
| 2026.03.03 | ₩430,757 | ₩434,096 | ₩370,651 | ₩417,400 | -3.10% | 8.1천 |
|---|
| 2026.03.02 | ₩387,347 | ₩395,027 | ₩283,832 | ₩343,938 | -11.21% | 1.7만 |
|---|
| 2026.02.27 | ₩397,365 | ₩430,757 | ₩387,347 | ₩394,026 | -0.84% | 274 |
|---|
| 2026.02.26 | ₩430,757 | ₩430,757 | ₩394,026 | ₩397,365 | -7.75% | 102 |
|---|
| 2026.02.25 | ₩424,078 | ₩450,792 | ₩414,061 | ₩414,061 | -2.36% | 191 |
|---|
| 2026.02.24 | ₩414,061 | ₩424,078 | ₩384,008 | ₩420,739 | +1.61% | 362 |
|---|
| 2026.02.23 | ₩447,453 | ₩450,792 | ₩400,704 | ₩400,704 | -10.45% | 278 |
|---|
| 2026.02.20 | ₩373,990 | ₩484,184 | ₩373,990 | ₩444,114 | +18.75% | 1.2천 |
|---|
| 2026.02.19 | ₩407,382 | ₩407,382 | ₩370,651 | ₩370,651 | -9.02% | 329 |
|---|
| 2026.02.18 | ₩380,669 | ₩430,757 | ₩367,312 | ₩414,061 | +8.77% | 421 |
|---|
| 2026.02.17 | ₩373,990 | ₩397,365 | ₩373,990 | ₩390,686 | +4.46% | 181 |
|---|
| 2026.02.13 | ₩400,704 | ₩417,400 | ₩373,990 | ₩373,990 | -6.67% | 285 |
|---|
| 2026.02.12 | ₩384,008 | ₩434,096 | ₩357,294 | ₩404,043 | +5.22% | 1천 |
|---|
| 2026.02.11 | ₩424,078 | ₩430,757 | ₩367,312 | ₩373,990 | -11.81% | 630 |
|---|
| 2026.02.10 | ₩407,382 | ₩477,506 | ₩373,990 | ₩434,096 | +6.56% | 1천 |
|---|
| 2026.02.09 | ₩347,277 | ₩457,470 | ₩347,277 | ₩404,043 | +16.35% | 2.7천 |
|---|
| 2026.02.06 | ₩356,627 | ₩406,047 | ₩333,920 | ₩347,277 | -2.62% | 510 |
|---|
| 2026.02.05 | ₩357,294 | ₩400,704 | ₩343,938 | ₩370,651 | +3.74% | 660 |
|---|
| 2026.02.04 | ₩384,008 | ₩417,400 | ₩353,955 | ₩360,634 | -6.09% | 613 |
|---|
| 2026.02.03 | ₩347,277 | ₩457,470 | ₩280,493 | ₩387,347 | +11.54% | 4.2천 |
|---|
| 2026.02.02 | ₩384,008 | ₩430,757 | ₩343,938 | ₩343,938 | -10.43% | 1.9천 |
|---|
| 2026.01.30 | ₩353,955 | ₩560,986 | ₩328,243 | ₩367,312 | +3.77% | 1.1만 |
|---|
| 2026.01.29 | ₩230,071 | ₩447,453 | ₩227,733 | ₩440,774 | +91.58% | 2.3만 |
|---|
| 2026.01.28 | ₩172,971 | ₩270,475 | ₩155,273 | ₩257,118 | +48.65% | 9.2만 |
|---|
| 2026.01.27 | ₩120,211 | ₩180,317 | ₩115,870 | ₩160,282 | +33.33% | 4.7만 |
|---|
| 2026.01.26 | ₩103,515 | ₩115,870 | ₩100,176 | ₩115,870 | +11.94% | 1.1천 |
|---|
| 2026.01.23 | ₩105,185 | ₩105,853 | ₩100,510 | ₩103,515 | -1.59% | 197 |
|---|
| 2026.01.22 | ₩103,849 | ₩106,854 | ₩102,180 | ₩104,517 | +0.64% | 325 |
|---|
| 2026.01.21 | ₩104,183 | ₩106,854 | ₩99,508 | ₩106,520 | +2.24% | 618 |
|---|
| 2026.01.20 | ₩99,174 | ₩105,185 | ₩97,171 | ₩99,508 | +0.34% | 2천 |
|---|
| 2026.01.16 | ₩107,856 | ₩110,528 | ₩103,515 | ₩106,187 | -1.55% | 574 |
|---|
| 2026.01.15 | ₩106,854 | ₩117,874 | ₩100,510 | ₩112,865 | +5.63% | 1.8천 |
|---|
| 2026.01.14 | ₩107,856 | ₩110,194 | ₩103,849 | ₩106,854 | -0.93% | 159 |
|---|
| 2026.01.13 | ₩110,528 | ₩115,202 | ₩108,190 | ₩113,533 | +2.72% | 118 |
|---|
| 2026.01.12 | ₩112,531 | ₩113,533 | ₩106,854 | ₩113,533 | +0.89% | 181 |
|---|
| 2026.01.09 | ₩113,533 | ₩115,202 | ₩110,194 | ₩113,533 | 0.00% | 343 |
|---|
| 2026.01.08 | ₩112,531 | ₩116,872 | ₩110,194 | ₩116,872 | +3.86% | 238 |
|---|
| 2026.01.07 | ₩112,531 | ₩116,538 | ₩112,531 | ₩114,535 | +1.78% | 159 |
|---|
| 2026.01.06 | ₩113,867 | ₩116,872 | ₩111,195 | ₩114,535 | +0.59% | 335 |
|---|
| 2026.01.05 | ₩115,536 | ₩119,209 | ₩107,522 | ₩117,874 | +2.02% | 1.1천 |
|---|
| 2026.01.02 | ₩109,192 | ₩111,863 | ₩103,515 | ₩110,194 | +0.92% | 696 |
|---|
| 2025.12.31 | ₩102,180 | ₩111,529 | ₩95,835 | ₩106,854 | +4.58% | 886 |
|---|
| 2025.12.30 | ₩110,194 | ₩113,533 | ₩106,854 | ₩107,856 | -2.12% | 375 |
|---|
| 2025.12.29 | ₩101,178 | ₩114,535 | ₩101,178 | ₩113,533 | +12.21% | 2천 |
|---|
| 2025.12.26 | ₩129,895 | ₩129,895 | ₩115,870 | ₩121,213 | -6.68% | 3.5천 |
|---|
| 2025.12.24 | ₩117,206 | ₩153,269 | ₩113,867 | ₩133,568 | +13.96% | 1.5만 |
|---|
| 2025.12.23 | ₩98,840 | ₩147,259 | ₩98,840 | ₩127,557 | +29.05% | 3.4만 |
|---|
| 2025.12.22 | ₩103,515 | ₩106,854 | ₩101,178 | ₩101,846 | -1.61% | 52 |
|---|
| 2025.12.19 | ₩101,846 | ₩107,856 | ₩101,846 | ₩106,520 | +4.59% | 10 |
|---|
| 2025.12.18 | ₩98,840 | ₩108,190 | ₩98,840 | ₩106,854 | +8.11% | 69 |
|---|
| 2025.12.17 | ₩105,519 | ₩108,858 | ₩100,510 | ₩101,178 | -4.11% | 56 |
|---|
| 2025.12.16 | ₩108,524 | ₩110,194 | ₩102,847 | ₩105,185 | -3.08% | 64 |
|---|
| 2025.12.15 | ₩111,863 | ₩115,202 | ₩100,176 | ₩104,517 | -6.57% | 89 |
|---|
| 2025.12.12 | ₩122,883 | ₩123,550 | ₩110,194 | ₩110,194 | -10.33% | 89 |
|---|
| 2025.12.11 | ₩113,533 | ₩113,867 | ₩113,533 | ₩113,533 | 0.00% | 14 |
|---|
| 2025.12.10 | ₩111,195 | ₩123,550 | ₩111,195 | ₩123,550 | +11.11% | 52 |
|---|
| 2025.12.09 | ₩119,543 | ₩125,220 | ₩116,872 | ₩116,872 | -2.23% | 110 |
|---|
| 2025.12.08 | ₩123,550 | ₩128,559 | ₩116,872 | ₩120,211 | -2.70% | 33 |
|---|
| 2025.12.05 | ₩107,522 | ₩123,550 | ₩107,522 | ₩113,533 | +5.59% | 79 |
|---|
| 2025.12.04 | ₩129,561 | ₩129,561 | ₩103,515 | ₩115,870 | -10.57% | 176 |
|---|
| 2025.12.03 | ₩130,229 | ₩130,229 | ₩120,879 | ₩129,561 | -0.51% | 90 |
|---|
| 2025.12.02 | ₩117,874 | ₩130,229 | ₩116,872 | ₩127,891 | +8.50% | 183 |
|---|
| 2025.12.01 | ₩116,538 | ₩119,543 | ₩114,201 | ₩118,542 | +1.72% | 211 |
|---|
| 2025.11.28 | ₩117,540 | ₩118,542 | ₩110,861 | ₩117,206 | -0.28% | 122 |
|---|
| 2025.11.26 | ₩111,863 | ₩113,533 | ₩106,187 | ₩109,860 | -1.79% | 256 |
|---|
| 2025.11.25 | ₩103,849 | ₩113,533 | ₩100,176 | ₩105,185 | +1.29% | 422 |
|---|
| 2025.11.24 | ₩93,832 | ₩112,865 | ₩93,832 | ₩100,176 | +6.76% | 57 |
|---|
| 2025.11.21 | ₩90,158 | ₩105,519 | ₩90,158 | ₩97,171 | +7.78% | 208 |
|---|
| 2025.11.20 | ₩126,890 | ₩126,890 | ₩90,158 | ₩95,167 | -25.00% | 542 |
|---|
| 2025.11.19 | ₩117,874 | ₩123,550 | ₩111,195 | ₩116,872 | -0.85% | 54 |
|---|
| 2025.11.18 | ₩112,197 | ₩116,872 | ₩110,194 | ₩114,201 | +1.79% | 41 |
|---|
| 2025.11.17 | ₩106,187 | ₩123,550 | ₩106,187 | ₩123,216 | +16.04% | 287 |
|---|
| 2025.11.14 | ₩120,211 | ₩126,890 | ₩110,194 | ₩116,872 | -2.78% | 300 |
|---|
| 2025.11.13 | ₩133,568 | ₩142,584 | ₩118,876 | ₩123,550 | -7.50% | 847 |
|---|
| 2025.11.12 | ₩136,573 | ₩146,925 | ₩136,573 | ₩141,916 | +3.91% | 143 |
|---|
| 2025.11.11 | ₩143,586 | ₩149,930 | ₩136,907 | ₩140,580 | -2.09% | 700 |
|---|
| 2025.11.10 | ₩143,586 | ₩150,264 | ₩142,250 | ₩149,930 | +4.42% | 75 |
|---|
| 2025.11.07 | ₩136,907 | ₩149,930 | ₩136,907 | ₩149,930 | +9.51% | 237 |
|---|
| 2025.11.06 | ₩143,586 | ₩155,273 | ₩138,243 | ₩143,252 | -0.23% | 362 |
|---|
| 2025.11.05 | ₩145,589 | ₩153,603 | ₩144,587 | ₩150,264 | +3.21% | 195 |
|---|
| 2025.11.04 | ₩146,925 | ₩157,610 | ₩144,253 | ₩149,930 | +2.05% | 474 |
|---|
| 2025.11.03 | ₩160,282 | ₩170,299 | ₩155,273 | ₩163,621 | +2.08% | 247 |
|---|
| 2025.10.31 | ₩166,960 | ₩170,299 | ₩159,614 | ₩163,621 | -2.00% | 926 |
|---|
| 2025.10.30 | ₩173,638 | ₩173,638 | ₩162,285 | ₩169,631 | -2.31% | 449 |
|---|
| 2025.10.29 | ₩178,647 | ₩178,647 | ₩164,956 | ₩165,290 | -7.48% | 464 |
|---|
| 2025.10.28 | ₩169,965 | ₩173,638 | ₩164,623 | ₩169,297 | -0.39% | 543 |
|---|
| 2025.10.27 | ₩175,976 | ₩178,647 | ₩168,296 | ₩176,644 | +0.38% | 708 |
|---|
| 2025.10.24 | ₩173,638 | ₩183,322 | ₩164,956 | ₩168,296 | -3.08% | 1.8천 |
|---|
| 2025.10.23 | ₩156,942 | ₩163,621 | ₩151,934 | ₩162,619 | +3.62% | 826 |
|---|
| 2025.10.22 | ₩164,956 | ₩167,628 | ₩156,942 | ₩157,944 | -4.25% | 1.5천 |
|---|
| 2025.10.21 | ₩160,282 | ₩185,993 | ₩156,942 | ₩172,637 | +7.71% | 4.3천 |
|---|
| 2025.10.20 | ₩187,663 | ₩196,011 | ₩156,942 | ₩160,949 | -14.23% | 1.1만 |
|---|
| 2025.10.17 | ₩200,352 | ₩295,519 | ₩174,974 | ₩243,762 | +21.67% | 20.4만 |
|---|
| 2025.10.16 | ₩183,322 | ₩186,995 | ₩170,299 | ₩186,995 | +2.00% | 307 |
|---|
| 2025.10.15 | ₩163,621 | ₩193,674 | ₩163,621 | ₩186,995 | +14.29% | 563 |
|---|
| 2025.10.14 | ₩156,942 | ₩183,656 | ₩150,598 | ₩167,294 | +6.60% | 916 |
|---|
| 2025.10.13 | ₩170,299 | ₩170,299 | ₩153,603 | ₩159,948 | -6.08% | 263 |
|---|
| 2025.10.10 | ₩163,955 | ₩168,630 | ₩156,942 | ₩158,612 | -3.26% | 265 |
|---|