Linked Inc. 193250
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.912,00+12,00 (+%0,63)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.912,00 | +%0,63 | KRW 1.919,00 | KRW 2.025,00 | KRW 1.902,00 | 35,80K |
| 2026-10-01 | KRW 1.900,00 | -%2,56 | KRW 1.995,00 | KRW 2.000,00 | KRW 1.900,00 | 26,98K |
| 2026-09-30 | KRW 1.950,00 | +%1,46 | KRW 1.939,00 | KRW 2.010,00 | KRW 1.911,00 | 19,06K |
| 2026-09-29 | KRW 1.922,00 | -%1,89 | KRW 1.996,00 | KRW 1.996,00 | KRW 1.900,00 | 8,35K |
| 2026-09-28 | KRW 1.959,00 | -%6,27 | KRW 2.065,00 | KRW 2.090,00 | KRW 1.943,00 | 30,36K |
| 2026-09-23 | KRW 2.090,00 | +%4,50 | KRW 1.996,00 | KRW 2.100,00 | KRW 1.940,00 | 48,70K |
| 2026-09-22 | KRW 2.000,00 | -%4,31 | KRW 2.070,00 | KRW 2.105,00 | KRW 2.000,00 | 26,80K |
| 2026-09-21 | KRW 2.090,00 | +%1,21 | KRW 2.085,00 | KRW 2.130,00 | KRW 2.055,00 | 20,47K |
| 2026-09-18 | KRW 2.065,00 | +%0,24 | KRW 2.060,00 | KRW 2.175,00 | KRW 2.045,00 | 23,18K |
| 2026-09-17 | KRW 2.060,00 | -%1,67 | KRW 2.090,00 | KRW 2.195,00 | KRW 2.045,00 | 15,54K |
| 2026-09-16 | KRW 2.095,00 | +%0,72 | KRW 2.175,00 | KRW 2.175,00 | KRW 2.045,00 | 24,27K |
| 2026-09-15 | KRW 2.080,00 | -%3,26 | KRW 2.150,00 | KRW 2.160,00 | KRW 2.070,00 | 7,25K |
| 2026-09-14 | KRW 2.150,00 | +%6,44 | KRW 2.025,00 | KRW 2.240,00 | KRW 2.025,00 | 45,27K |
| 2026-09-11 | KRW 2.020,00 | -%2,42 | KRW 2.015,00 | KRW 2.110,00 | KRW 1.966,00 | 16,65K |
| 2026-09-10 | KRW 2.070,00 | -%0,24 | KRW 2.075,00 | KRW 2.175,00 | KRW 2.025,00 | 12,90K |
| 2026-09-09 | KRW 2.075,00 | -%4,38 | KRW 2.155,00 | KRW 2.160,00 | KRW 2.015,00 | 28,50K |
| 2026-09-08 | KRW 2.170,00 | -%5,03 | KRW 2.285,00 | KRW 2.285,00 | KRW 2.170,00 | 12,99K |
| 2026-09-07 | KRW 2.285,00 | +%1,56 | KRW 2.250,00 | KRW 2.290,00 | KRW 2.160,00 | 37,89K |
| 2026-09-04 | KRW 2.250,00 | -%0,22 | KRW 2.255,00 | KRW 2.255,00 | KRW 2.150,00 | 19,68K |
| 2026-09-03 | KRW 2.255,00 | +%0,67 | KRW 2.230,00 | KRW 2.275,00 | KRW 2.155,00 | 11,44K |
| 2026-09-02 | KRW 2.240,00 | %0,00 | KRW 2.240,00 | KRW 2.330,00 | KRW 2.160,00 | 10,54K |
| 2026-09-01 | KRW 2.240,00 | -%1,75 | KRW 2.190,00 | KRW 2.290,00 | KRW 2.155,00 | 33,85K |
| 2026-08-31 | KRW 2.280,00 | +%1,79 | KRW 2.330,00 | KRW 2.330,00 | KRW 2.180,00 | 19,68K |
| 2026-08-28 | KRW 2.240,00 | +%2,28 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.140,00 | 50,60K |
| 2026-08-27 | KRW 2.190,00 | -%4,78 | KRW 2.220,00 | KRW 2.365,00 | KRW 2.100,00 | 107,70K |
| 2026-08-26 | KRW 2.300,00 | +%1,77 | KRW 2.360,00 | KRW 2.375,00 | KRW 2.170,00 | 76,66K |
| 2026-08-25 | KRW 2.260,00 | -%2,80 | KRW 2.325,00 | KRW 2.385,00 | KRW 2.150,00 | 58,90K |
| 2026-08-24 | KRW 2.325,00 | +%5,68 | KRW 2.200,00 | KRW 2.360,00 | KRW 2.145,00 | 72,48K |
| 2026-08-21 | KRW 2.200,00 | -%1,57 | KRW 2.175,00 | KRW 2.260,00 | KRW 2.115,00 | 60,91K |
| 2026-08-20 | KRW 2.235,00 | +%1,59 | KRW 2.215,00 | KRW 2.235,00 | KRW 2.060,00 | 68,44K |
| 2026-08-19 | KRW 2.200,00 | -%2,22 | KRW 2.200,00 | KRW 2.380,00 | KRW 2.000,00 | 126,25K |
| 2026-08-18 | KRW 2.250,00 | -%2,39 | KRW 2.305,00 | KRW 2.305,00 | KRW 1.971,00 | 278,21K |
| 2026-08-14 | KRW 2.305,00 | +%0,66 | KRW 2.290,00 | KRW 2.305,00 | KRW 2.080,00 | 502,10K |
| 2026-08-13 | KRW 2.290,00 | +%29,75 | KRW 1.765,00 | KRW 2.290,00 | KRW 1.765,00 | 1,29M |
| 2026-08-12 | KRW 1.765,00 | +%8,28 | KRW 1.700,00 | KRW 2.080,00 | KRW 1.656,00 | 280,32K |
| 2026-08-11 | KRW 1.630,00 | +%2,00 | KRW 1.599,00 | KRW 1.669,00 | KRW 1.561,00 | 20,51K |
| 2026-08-10 | KRW 1.598,00 | -%0,06 | KRW 1.599,00 | KRW 1.600,00 | KRW 1.540,00 | 15,55K |
| 2026-08-07 | KRW 1.599,00 | +%6,32 | KRW 1.540,00 | KRW 1.624,00 | KRW 1.505,00 | 20,40K |
| 2026-08-06 | KRW 1.504,00 | -%5,35 | KRW 1.592,00 | KRW 1.592,00 | KRW 1.504,00 | 9,96K |
| 2026-08-05 | KRW 1.589,00 | +%1,21 | KRW 1.589,00 | KRW 1.631,00 | KRW 1.525,00 | 11,34K |
| 2026-08-04 | KRW 1.570,00 | +%1,09 | KRW 1.587,00 | KRW 1.644,00 | KRW 1.554,00 | 10,67K |
| 2026-08-03 | KRW 1.553,00 | -%7,78 | KRW 1.657,00 | KRW 1.657,00 | KRW 1.530,00 | 13,77K |
| 2026-07-31 | KRW 1.684,00 | +%14,40 | KRW 1.500,00 | KRW 1.745,00 | KRW 1.412,00 | 91,70K |
| 2026-07-30 | KRW 1.472,00 | -%14,47 | KRW 1.675,00 | KRW 1.710,00 | KRW 1.472,00 | 34,27K |
| 2026-07-29 | KRW 1.721,00 | %0,00 | KRW 1.704,00 | KRW 1.855,00 | KRW 1.555,00 | 34,04K |
| 2026-07-28 | KRW 1.721,00 | -%4,92 | KRW 1.810,00 | KRW 1.810,00 | KRW 1.721,00 | 27,21K |
| 2026-07-27 | KRW 1.810,00 | +%0,06 | KRW 1.810,00 | KRW 1.837,00 | KRW 1.780,00 | 31,65K |
| 2026-07-24 | KRW 1.809,00 | +%0,50 | KRW 1.800,00 | KRW 1.875,00 | KRW 1.786,00 | 5,96K |
| 2026-07-23 | KRW 1.800,00 | -%0,94 | KRW 1.825,00 | KRW 1.890,00 | KRW 1.724,00 | 18,23K |
| 2026-07-22 | KRW 1.817,00 | -%1,52 | KRW 1.830,00 | KRW 1.831,00 | KRW 1.736,00 | 23,69K |
| 2026-07-21 | KRW 1.845,00 | +%1,04 | KRW 1.815,00 | KRW 1.910,00 | KRW 1.719,00 | 44,57K |
| 2026-07-20 | KRW 1.826,00 | +%2,58 | KRW 1.780,00 | KRW 1.826,00 | KRW 1.610,00 | 62,28K |
| 2026-07-16 | KRW 1.780,00 | +%1,95 | KRW 1.747,00 | KRW 1.862,00 | KRW 1.723,00 | 77,46K |
| 2026-07-15 | KRW 1.746,00 | +%7,91 | KRW 1.618,00 | KRW 1.759,00 | KRW 1.541,00 | 141,19K |
| 2026-07-14 | KRW 1.618,00 | +%14,91 | KRW 1.284,00 | KRW 1.830,00 | KRW 1.284,00 | 717,96K |
| 2026-07-13 | KRW 1.408,00 | +%4,22 | KRW 1.305,00 | KRW 1.409,00 | KRW 1.272,00 | 67,83K |
| 2026-07-10 | KRW 1.351,00 | +%3,76 | KRW 1.302,00 | KRW 1.353,00 | KRW 1.273,00 | 43,00K |
| 2026-07-09 | KRW 1.302,00 | -%3,48 | KRW 1.338,00 | KRW 1.349,00 | KRW 1.268,00 | 36,48K |
| 2026-07-08 | KRW 1.349,00 | +%1,97 | KRW 1.323,00 | KRW 1.350,00 | KRW 1.237,00 | 59,12K |
| 2026-07-07 | KRW 1.323,00 | +%0,23 | KRW 1.332,00 | KRW 1.349,00 | KRW 1.265,00 | 46,15K |
| 2026-07-06 | KRW 1.320,00 | +%2,09 | KRW 1.265,00 | KRW 1.337,00 | KRW 1.243,00 | 11,28K |
| 2026-07-03 | KRW 1.293,00 | +%4,36 | KRW 1.240,00 | KRW 1.298,00 | KRW 1.230,00 | 49,63K |
| 2026-07-02 | KRW 1.239,00 | +%6,63 | KRW 1.157,00 | KRW 1.347,00 | KRW 1.150,00 | 171,42K |
| 2026-07-01 | KRW 1.162,00 | -%2,43 | KRW 1.280,00 | KRW 1.280,00 | KRW 1.162,00 | 27,87K |
| 2026-06-30 | KRW 1.191,00 | -%3,09 | KRW 1.205,00 | KRW 1.238,00 | KRW 1.170,00 | 42,36K |
| 2026-06-29 | KRW 1.229,00 | -%0,81 | KRW 1.125,00 | KRW 1.261,00 | KRW 1.125,00 | 31,23K |
| 2026-06-26 | KRW 1.239,00 | -%4,25 | KRW 1.236,00 | KRW 1.302,00 | KRW 1.200,00 | 21,37K |
| 2026-06-25 | KRW 1.294,00 | -%0,31 | KRW 1.298,00 | KRW 1.338,00 | KRW 1.234,00 | 12,36K |
| 2026-06-24 | KRW 1.298,00 | -%3,28 | KRW 1.342,00 | KRW 1.342,00 | KRW 1.236,00 | 14,22K |
| 2026-06-23 | KRW 1.342,00 | -%2,54 | KRW 1.365,00 | KRW 1.376,00 | KRW 1.236,00 | 26,96K |
| 2026-06-22 | KRW 1.377,00 | -%0,65 | KRW 1.374,00 | KRW 1.384,00 | KRW 1.311,00 | 30,24K |
| 2026-06-19 | KRW 1.386,00 | -%1,35 | KRW 1.330,00 | KRW 1.405,00 | KRW 1.330,00 | 23,51K |
| 2026-06-18 | KRW 1.405,00 | -%0,57 | KRW 1.413,00 | KRW 1.429,00 | KRW 1.350,00 | 61,09K |
| 2026-06-17 | KRW 1.413,00 | +%1,00 | KRW 1.390,00 | KRW 1.443,00 | KRW 1.378,00 | 51,81K |
| 2026-06-16 | KRW 1.399,00 | -%1,13 | KRW 1.403,00 | KRW 1.480,00 | KRW 1.369,00 | 34,02K |
| 2026-06-15 | KRW 1.415,00 | +%0,86 | KRW 1.403,00 | KRW 1.448,00 | KRW 1.371,00 | 53,29K |
| 2026-06-12 | KRW 1.403,00 | +%2,33 | KRW 1.360,00 | KRW 1.411,00 | KRW 1.317,00 | 34,23K |
| 2026-06-11 | KRW 1.371,00 | +%4,66 | KRW 1.280,00 | KRW 1.380,00 | KRW 1.270,00 | 21,15K |
| 2026-06-10 | KRW 1.310,00 | -%1,43 | KRW 1.352,00 | KRW 1.352,00 | KRW 1.256,00 | 14,27K |
| 2026-06-09 | KRW 1.329,00 | +%1,92 | KRW 1.180,00 | KRW 1.364,00 | KRW 1.180,00 | 20,59K |
| 2026-06-08 | KRW 1.304,00 | -%6,86 | KRW 1.400,00 | KRW 1.400,00 | KRW 1.303,00 | 45,68K |
| 2026-06-05 | KRW 1.400,00 | +%3,70 | KRW 1.337,00 | KRW 1.449,00 | KRW 1.337,00 | 101,33K |
| 2026-06-04 | KRW 1.350,00 | +%2,82 | KRW 1.313,00 | KRW 1.380,00 | KRW 1.313,00 | 63,89K |
| 2026-06-02 | KRW 1.313,00 | -%8,95 | KRW 1.437,00 | KRW 1.437,00 | KRW 1.181,00 | 81,42K |
| 2026-06-01 | KRW 1.442,00 | -%4,76 | KRW 1.514,00 | KRW 1.530,00 | KRW 1.387,00 | 88,91K |
| 2026-05-29 | KRW 1.514,00 | -%4,66 | KRW 1.580,00 | KRW 1.588,00 | KRW 1.501,00 | 87,51K |
| 2026-05-28 | KRW 1.588,00 | -%4,62 | KRW 1.609,00 | KRW 1.656,00 | KRW 1.548,00 | 61,73K |
| 2026-05-27 | KRW 1.665,00 | -%1,54 | KRW 1.691,00 | KRW 1.691,00 | KRW 1.606,00 | 98,44K |
| 2026-05-26 | KRW 1.691,00 | -%1,69 | KRW 1.702,00 | KRW 1.870,00 | KRW 1.674,00 | 125,95K |
| 2026-05-22 | KRW 1.720,00 | -%13,13 | KRW 1.980,00 | KRW 2.065,00 | KRW 1.637,00 | 328,16K |