링크제니시스
219420KOSDAQ3,395원+15 (+0.44%)전일 종가 2026-09-18
52주 위치
2,8606,43015%신고가 대비 -47.20%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.6% | -22.1% | -33.2% | -33.4% | -35.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,400 | 3,400 | 3,325 | 3,395 | 15 | +0.44% | 15,205 | 5,162만 |
| 2026-09-17 | 3,365 | 3,425 | 3,310 | 3,380 | -5 | -0.15% | 16,594 | 5,609만 |
| 2026-09-16 | 3,280 | 3,430 | 3,275 | 3,385 | 60 | +1.80% | 15,216 | 5,151만 |
| 2026-09-15 | 3,280 | 3,330 | 3,255 | 3,325 | 5 | +0.15% | 14,025 | 4,663만 |
| 2026-09-14 | 3,305 | 3,370 | 3,215 | 3,320 | 15 | +0.45% | 18,697 | 6,207만 |
| 2026-09-11 | 3,280 | 3,305 | 3,215 | 3,305 | 25 | +0.76% | 11,630 | 3,844만 |
| 2026-09-10 | 3,345 | 3,345 | 3,250 | 3,280 | -60 | -1.80% | 8,710 | 2,857만 |
| 2026-09-09 | 3,260 | 3,375 | 3,260 | 3,340 | 25 | +0.75% | 11,421 | 3,815만 |
| 2026-09-08 | 3,195 | 3,315 | 3,185 | 3,315 | 120 | +3.76% | 25,039 | 8,300만 |
| 2026-09-07 | 3,230 | 3,300 | 3,150 | 3,195 | -35 | -1.08% | 28,378 | 9,067만 |
| 2026-09-04 | 3,220 | 3,235 | 3,195 | 3,230 | 25 | +0.78% | 8,760 | 2,829만 |
| 2026-09-03 | 3,280 | 3,400 | 3,150 | 3,205 | -75 | -2.29% | 16,504 | 5,290만 |
| 2026-09-02 | 3,270 | 3,450 | 3,270 | 3,280 | -60 | -1.80% | 13,378 | 4,388만 |
| 2026-09-01 | 3,345 | 3,440 | 3,295 | 3,340 | -5 | -0.15% | 20,037 | 6,692만 |
| 2026-08-31 | 3,355 | 3,355 | 3,270 | 3,345 | -20 | -0.59% | 5,878 | 1,966만 |
| 2026-08-28 | 3,300 | 3,390 | 3,300 | 3,365 | 5 | +0.15% | 7,477 | 2,516만 |
| 2026-08-27 | 3,300 | 3,370 | 3,230 | 3,360 | 60 | +1.82% | 22,344 | 7,508만 |
| 2026-08-26 | 3,290 | 3,300 | 3,225 | 3,300 | 10 | +0.30% | 17,317 | 5,715만 |
| 2026-08-25 | 3,230 | 3,320 | 3,190 | 3,290 | -40 | -1.20% | 15,033 | 4,946만 |
| 2026-08-24 | 3,300 | 3,330 | 3,225 | 3,330 | 30 | +0.91% | 18,890 | 6,290만 |
| 2026-08-21 | 3,375 | 3,430 | 3,255 | 3,300 | -135 | -3.93% | 17,590 | 5,805만 |
| 2026-08-20 | 3,450 | 3,510 | 3,370 | 3,435 | 10 | +0.29% | 15,497 | 5,323만 |
| 2026-08-19 | 3,480 | 3,480 | 3,360 | 3,425 | -60 | -1.72% | 9,613 | 3,292만 |
| 2026-08-18 | 3,630 | 3,720 | 3,435 | 3,485 | -190 | -5.17% | 27,331 | 9,525만 |
| 2026-08-14 | 3,605 | 3,700 | 3,570 | 3,675 | 70 | +1.94% | 28,365 | 1.04억 |
| 2026-08-13 | 3,570 | 3,650 | 3,525 | 3,605 | 45 | +1.26% | 26,377 | 9,509만 |
| 2026-08-12 | 3,555 | 3,570 | 3,525 | 3,560 | 10 | +0.28% | 15,126 | 5,385만 |
| 2026-08-11 | 3,550 | 3,570 | 3,530 | 3,550 | 0 | 0.00% | 10,053 | 3,569만 |
| 2026-08-10 | 3,500 | 3,550 | 3,450 | 3,550 | 65 | +1.87% | 23,188 | 8,232만 |
| 2026-08-07 | 3,430 | 3,560 | 3,430 | 3,485 | -5 | -0.14% | 20,017 | 6,976만 |
| 2026-08-06 | 3,485 | 3,510 | 3,445 | 3,490 | -5 | -0.14% | 8,659 | 3,022만 |
| 2026-08-05 | 3,515 | 3,550 | 3,465 | 3,495 | -5 | -0.14% | 46,399 | 1.62억 |
| 2026-08-04 | 3,280 | 3,510 | 3,280 | 3,500 | 120 | +3.55% | 26,770 | 9,370만 |
| 2026-08-03 | 3,270 | 3,440 | 3,235 | 3,380 | 105 | +3.21% | 44,077 | 1.49억 |
| 2026-07-31 | 3,120 | 3,295 | 3,100 | 3,275 | 205 | +6.68% | 25,309 | 8,289만 |
| 2026-07-30 | 2,860 | 3,125 | 2,860 | 3,070 | 40 | +1.32% | 53,036 | 1.63억 |
| 2026-07-29 | 3,230 | 3,265 | 2,975 | 3,030 | -185 | -5.75% | 96,397 | 2.92억 |
| 2026-07-28 | 3,315 | 3,320 | 3,150 | 3,215 | -195 | -5.72% | 35,396 | 1.14억 |
| 2026-07-27 | 3,385 | 3,430 | 3,315 | 3,410 | 40 | +1.19% | 11,366 | 3,876만 |
| 2026-07-24 | 3,410 | 3,410 | 3,265 | 3,370 | -55 | -1.61% | 31,812 | 1.07억 |
| 2026-07-23 | 3,385 | 3,440 | 3,375 | 3,425 | 60 | +1.78% | 20,524 | 7,029만 |
| 2026-07-22 | 3,270 | 3,430 | 3,270 | 3,365 | 115 | +3.54% | 27,910 | 9,392만 |
| 2026-07-21 | 3,255 | 3,345 | 3,195 | 3,250 | -90 | -2.69% | 28,610 | 9,298만 |
| 2026-07-20 | 3,435 | 3,435 | 3,275 | 3,340 | -90 | -2.62% | 18,686 | 6,241만 |
| 2026-07-16 | 3,450 | 3,470 | 3,350 | 3,430 | -20 | -0.58% | 14,267 | 4,894만 |
| 2026-07-15 | 3,375 | 3,480 | 3,340 | 3,450 | 100 | +2.99% | 30,885 | 1.07억 |
| 2026-07-14 | 3,475 | 3,475 | 3,285 | 3,350 | -125 | -3.60% | 71,062 | 2.38억 |
| 2026-07-13 | 3,545 | 3,635 | 3,405 | 3,475 | -100 | -2.80% | 24,304 | 8,446만 |
| 2026-07-10 | 3,345 | 3,580 | 3,345 | 3,575 | 215 | +6.40% | 36,483 | 1.3억 |
| 2026-07-09 | 3,350 | 3,545 | 3,300 | 3,360 | -50 | -1.47% | 24,948 | 8,383만 |
| 2026-07-08 | 3,505 | 3,540 | 3,200 | 3,410 | -140 | -3.94% | 43,997 | 1.5억 |
| 2026-07-07 | 3,560 | 3,675 | 3,410 | 3,550 | -85 | -2.34% | 26,107 | 9,268만 |
| 2026-07-06 | 3,665 | 3,670 | 3,500 | 3,635 | -25 | -0.68% | 17,402 | 6,326만 |
| 2026-07-03 | 3,675 | 3,675 | 3,490 | 3,660 | 15 | +0.41% | 25,844 | 9,459만 |
| 2026-07-02 | 3,755 | 3,760 | 3,470 | 3,645 | -140 | -3.70% | 41,173 | 1.5억 |
| 2026-07-01 | 3,725 | 3,810 | 3,685 | 3,785 | 80 | +2.16% | 26,191 | 9,913만 |
| 2026-06-30 | 3,710 | 3,720 | 3,560 | 3,705 | -5 | -0.13% | 12,805 | 4,744만 |
| 2026-06-29 | 3,470 | 3,710 | 3,470 | 3,710 | 240 | +6.92% | 15,524 | 5,759만 |
| 2026-06-26 | 3,580 | 3,585 | 3,300 | 3,470 | -90 | -2.53% | 90,345 | 3.13억 |
| 2026-06-25 | 3,710 | 3,810 | 3,505 | 3,560 | -180 | -4.81% | 29,395 | 1.05억 |
| 2026-06-24 | 3,610 | 3,825 | 3,550 | 3,740 | -5 | -0.13% | 45,505 | 1.7억 |
| 2026-06-23 | 3,985 | 4,065 | 3,700 | 3,745 | -385 | -9.32% | 105,047 | 3.93억 |
| 2026-06-22 | 4,260 | 4,280 | 4,010 | 4,130 | -140 | -3.28% | 44,897 | 1.85억 |
| 2026-06-19 | 4,720 | 4,720 | 4,100 | 4,270 | -90 | -2.06% | 86,140 | 3.68억 |
| 2026-06-18 | 4,465 | 4,525 | 4,345 | 4,360 | -140 | -3.11% | 34,015 | 1.48억 |
| 2026-06-17 | 4,640 | 4,640 | 4,445 | 4,500 | -65 | -1.42% | 35,073 | 1.58억 |
| 2026-06-16 | 4,530 | 4,975 | 4,520 | 4,565 | 170 | +3.87% | 189,104 | 8.63억 |
| 2026-06-15 | 4,505 | 4,545 | 4,300 | 4,395 | -80 | -1.79% | 56,472 | 2.48억 |
| 2026-06-12 | 4,400 | 4,535 | 4,395 | 4,475 | 85 | +1.94% | 34,885 | 1.56억 |
| 2026-06-11 | 4,160 | 4,460 | 4,100 | 4,390 | 230 | +5.53% | 51,351 | 2.25억 |
| 2026-06-10 | 4,180 | 4,430 | 4,135 | 4,160 | -160 | -3.70% | 47,801 | 1.99억 |
| 2026-06-09 | 3,955 | 4,430 | 3,955 | 4,320 | 365 | +9.23% | 60,748 | 2.62억 |
| 2026-06-08 | 4,100 | 4,225 | 3,875 | 3,955 | -310 | -7.27% | 228,547 | 9.04억 |
| 2026-06-05 | 4,500 | 4,520 | 4,130 | 4,265 | -260 | -5.75% | 125,415 | 5.35억 |
| 2026-06-04 | 4,660 | 4,730 | 4,525 | 4,525 | -135 | -2.90% | 70,095 | 3.17억 |
| 2026-06-02 | 4,815 | 4,860 | 4,600 | 4,660 | -200 | -4.12% | 122,067 | 5.69억 |
| 2026-06-01 | 4,840 | 5,010 | 4,795 | 4,860 | -60 | -1.22% | 90,597 | 4.4억 |
| 2026-05-29 | 5,040 | 5,170 | 4,820 | 4,920 | -80 | -1.60% | 67,005 | 3.3억 |
| 2026-05-28 | 5,230 | 5,400 | 4,880 | 5,000 | -120 | -2.34% | 161,291 | 8.06억 |
| 2026-05-27 | 5,250 | 5,250 | 5,050 | 5,120 | -140 | -2.66% | 76,703 | 3.93억 |
| 2026-05-26 | 5,130 | 5,470 | 5,030 | 5,260 | 130 | +2.53% | 153,267 | 8.06억 |
| 2026-05-22 | 4,810 | 5,200 | 4,810 | 5,130 | 330 | +6.88% | 124,389 | 6.38억 |
| 2026-05-21 | 4,800 | 4,960 | 4,795 | 4,800 | 0 | 0.00% | 95,041 | 4.56억 |
| 2026-05-20 | 4,800 | 4,800 | 4,535 | 4,800 | -15 | -0.31% | 96,870 | 4.65억 |
| 2026-05-19 | 4,850 | 4,870 | 4,660 | 4,815 | 15 | +0.31% | 74,647 | 3.59억 |
| 2026-05-18 | 4,990 | 4,995 | 4,720 | 4,800 | -230 | -4.57% | 117,294 | 5.63억 |
| 2026-05-15 | 5,010 | 5,450 | 4,940 | 5,030 | 20 | +0.40% | 374,913 | 18.86억 |
| 2026-05-14 | 4,975 | 5,190 | 4,960 | 5,010 | 0 | 0.00% | 64,253 | 3.22억 |
| 2026-05-13 | 5,010 | 5,090 | 4,935 | 5,010 | 0 | 0.00% | 52,443 | 2.63억 |
| 2026-05-12 | 5,160 | 5,390 | 4,990 | 5,010 | -180 | -3.47% | 174,383 | 8.74억 |
| 2026-05-11 | 5,240 | 5,370 | 5,060 | 5,190 | -50 | -0.95% | 100,521 | 5.22억 |
| 2026-05-08 | 5,160 | 5,410 | 5,120 | 5,240 | 80 | +1.55% | 190,987 | 10.01억 |
| 2026-05-07 | 5,130 | 5,210 | 5,040 | 5,160 | 30 | +0.58% | 62,536 | 3.23억 |
| 2026-05-06 | 5,080 | 5,280 | 4,955 | 5,130 | 20 | +0.39% | 137,845 | 7.07억 |
| 2026-05-04 | 5,100 | 5,290 | 5,060 | 5,110 | 30 | +0.59% | 63,581 | 3.25억 |
| 2026-04-30 | 5,200 | 5,200 | 5,020 | 5,080 | -20 | -0.39% | 60,478 | 3.07억 |
| 2026-04-29 | 5,160 | 5,190 | 5,100 | 5,100 | -60 | -1.16% | 38,367 | 1.96억 |
| 2026-04-28 | 5,240 | 5,240 | 5,100 | 5,160 | -30 | -0.58% | 54,398 | 2.81억 |
| 2026-04-27 | 5,130 | 5,290 | 5,050 | 5,190 | 90 | +1.76% | 130,259 | 6.76억 |
| 2026-04-24 | 5,040 | 5,110 | 4,995 | 5,100 | 60 | +1.19% | 62,657 | 3.2억 |
| 2026-04-23 | 5,120 | 5,120 | 4,985 | 5,040 | 0 | 0.00% | 66,941 | 3.37억 |
| 2026-04-22 | 4,960 | 5,120 | 4,870 | 5,040 | 80 | +1.61% | 127,055 | 6.4억 |
| 2026-04-21 | 4,970 | 5,010 | 4,935 | 4,960 | 0 | 0.00% | 36,336 | 1.8억 |
| 2026-04-20 | 5,020 | 5,060 | 4,915 | 4,960 | -10 | -0.20% | 46,888 | 2.33억 |
| 2026-04-17 | 5,030 | 5,030 | 4,915 | 4,970 | -50 | -1.00% | 43,268 | 2.15억 |
| 2026-04-16 | 4,995 | 5,030 | 4,930 | 5,020 | 25 | +0.50% | 53,285 | 2.67억 |
| 2026-04-15 | 5,030 | 5,030 | 4,935 | 4,995 | 55 | +1.11% | 68,019 | 3.4억 |
| 2026-04-14 | 4,805 | 4,970 | 4,800 | 4,940 | 140 | +2.92% | 68,544 | 3.39억 |
| 2026-04-13 | 4,750 | 4,800 | 4,670 | 4,800 | 50 | +1.05% | 40,462 | 1.94억 |
| 2026-04-10 | 4,720 | 4,750 | 4,685 | 4,750 | 50 | +1.06% | 29,684 | 1.41억 |
| 2026-04-09 | 4,740 | 4,740 | 4,625 | 4,700 | -45 | -0.95% | 27,657 | 1.3억 |
| 2026-04-08 | 4,705 | 4,745 | 4,620 | 4,745 | 170 | +3.72% | 25,994 | 1.23억 |
| 2026-04-07 | 4,610 | 4,690 | 4,510 | 4,575 | -30 | -0.65% | 31,971 | 1.46억 |
| 2026-04-06 | 4,615 | 4,645 | 4,550 | 4,605 | 15 | +0.33% | 25,311 | 1.17억 |
| 2026-04-03 | 4,700 | 4,745 | 4,580 | 4,590 | -50 | -1.08% | 27,033 | 1.24억 |
| 2026-04-02 | 4,850 | 4,875 | 4,555 | 4,640 | -185 | -3.83% | 69,883 | 3.24억 |
| 2026-04-01 | 4,680 | 4,850 | 4,650 | 4,825 | 240 | +5.23% | 46,293 | 2.23억 |
| 2026-03-31 | 4,695 | 4,745 | 4,560 | 4,585 | -135 | -2.86% | 65,533 | 3억 |
| 2026-03-30 | 4,820 | 4,870 | 4,675 | 4,720 | -165 | -3.38% | 36,898 | 1.74억 |
| 2026-03-27 | 4,750 | 4,910 | 4,665 | 4,885 | — | — | 44,891 | 2.19억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)