링크솔루션

474650KOSDAQ

28,350원+1,350 (+5.00%)전일 종가 2026-09-18

52주 위치

16,02093,30016%신고가 대비 -69.61%

시가총액: 1,631억
PBR: 4.67
EPS(TTM): -1,211원
BPS: 6,076원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가28,350원

시가총액1,631억

52주 최고93,300원

52주 최저16,020원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.7%	-28.0%	-56.9%	-52.8%	+37.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	27,850	28,400	27,050	28,350	1,350	+5.00%	28,774	8.16억
2026-09-17	27,850	27,850	26,750	27,000	-850	-3.05%	32,172	8.69억
2026-09-16	28,750	29,050	26,700	27,850	-850	-2.96%	81,744	22.77억
2026-09-15	26,500	29,600	25,500	28,700	3,350	+13.21%	164,710	47.27억
2026-09-14	25,600	27,000	24,100	25,350	-250	-0.98%	30,760	7.8억
2026-09-11	24,800	25,900	24,650	25,600	-150	-0.58%	11,345	2.9억
2026-09-10	26,900	26,900	24,950	25,750	-750	-2.83%	22,817	5.88억
2026-09-09	24,950	26,900	24,550	26,500	1,400	+5.58%	39,802	10.55억
2026-09-08	24,800	26,200	24,400	25,100	100	+0.40%	27,662	6.94억
2026-09-07	25,800	26,200	24,550	25,000	-400	-1.57%	31,310	7.83억
2026-09-04	22,550	25,700	22,500	25,400	3,200	+14.41%	59,784	15.19억
2026-09-03	22,800	23,300	22,000	22,200	-500	-2.20%	18,436	4.09억
2026-09-02	23,850	23,850	22,700	22,700	-1,500	-6.20%	20,299	4.61억
2026-09-01	24,750	24,750	23,500	24,200	-750	-3.01%	19,874	4.81억
2026-08-31	23,000	25,050	21,950	24,950	1,750	+7.54%	36,226	9.04억
2026-08-28	24,050	24,550	23,100	23,200	-1,200	-4.92%	20,684	4.8억
2026-08-27	24,800	25,750	24,350	24,400	100	+0.41%	26,608	6.49억
2026-08-26	25,000	25,400	23,500	24,300	-600	-2.41%	24,769	6.02억
2026-08-25	24,950	26,050	22,550	24,900	-50	-0.20%	44,335	11.04억
2026-08-24	22,850	25,600	22,450	24,950	2,150	+9.43%	45,883	11.45억
2026-08-21	24,700	24,700	22,650	22,800	-1,900	-7.69%	43,845	10억
2026-08-20	25,150	26,100	24,400	24,700	-200	-0.80%	20,982	5.18억
2026-08-19	24,150	27,500	24,150	24,900	-950	-3.68%	51,330	12.78억
2026-08-18	27,250	27,300	25,200	25,850	-1,350	-4.96%	41,196	10.65억
2026-08-14	26,500	27,600	26,050	27,200	700	+2.64%	46,414	12.62억
2026-08-13	26,100	27,500	25,600	26,500	900	+3.52%	41,670	11.04억
2026-08-12	25,850	25,850	24,700	25,600	-350	-1.35%	20,312	5.2억
2026-08-11	25,300	26,700	25,000	25,950	-150	-0.57%	44,760	11.62억
2026-08-10	23,050	26,600	22,900	26,100	3,100	+13.48%	53,585	13.99억
2026-08-07	24,000	24,200	22,150	23,000	-500	-2.13%	30,498	7.01억
2026-08-06	24,200	24,550	22,200	23,500	-250	-1.05%	55,508	13.04억
2026-08-05	23,600	24,200	22,400	23,750	850	+3.71%	51,430	12.21억
2026-08-04	20,000	25,000	20,000	22,900	2,650	+13.09%	67,706	15.5억
2026-08-03	19,450	21,700	19,100	20,250	350	+1.76%	37,046	7.5억
2026-07-31	16,910	20,000	16,910	19,900	3,090	+18.38%	27,597	5.49억
2026-07-30	17,700	18,290	16,610	16,810	-200	-1.18%	32,156	5.41억
2026-07-29	19,600	19,800	16,020	17,010	-1,970	-10.38%	54,509	9.27억
2026-07-28	20,300	20,300	18,560	18,980	-1,720	-8.31%	23,667	4.49억
2026-07-27	20,800	22,500	20,250	20,700	250	+1.22%	29,007	6억
2026-07-24	22,000	22,650	20,100	20,450	-2,200	-9.71%	21,573	4.41억
2026-07-23	22,500	23,900	21,750	22,650	650	+2.95%	25,236	5.72억
2026-07-22	21,800	23,450	21,500	22,000	1,750	+8.64%	69,085	15.2억
2026-07-21	20,200	21,200	19,100	20,250	0	0.00%	54,156	10.97억
2026-07-20	21,200	21,450	19,910	20,250	-1,700	-7.74%	49,768	10.08억
2026-07-16	23,600	23,600	21,800	21,950	-1,700	-7.19%	19,129	4.2억
2026-07-15	22,900	24,400	22,900	23,650	1,150	+5.11%	15,628	3.7억
2026-07-14	22,800	23,800	20,800	22,500	-1,400	-5.86%	36,722	8.26억
2026-07-13	25,800	26,800	23,500	23,900	-1,900	-7.36%	21,102	5.04억
2026-07-10	24,050	26,300	24,050	25,800	1,750	+7.28%	28,826	7.44억
2026-07-09	23,900	25,750	23,600	24,050	200	+0.84%	31,663	7.61억
2026-07-08	25,700	26,150	23,550	23,850	-2,600	-9.83%	33,143	7.9억
2026-07-07	25,550	27,400	25,500	26,450	-450	-1.67%	34,722	9.18억
2026-07-06	27,150	28,400	26,150	26,900	-1,000	-3.58%	24,076	6.48억
2026-07-03	27,450	28,250	25,550	27,900	450	+1.64%	34,583	9.65억
2026-07-02	28,500	28,900	26,850	27,450	-2,650	-8.80%	41,291	11.33억
2026-07-01	30,250	31,250	29,850	30,100	-600	-1.95%	39,707	11.95억
2026-06-30	32,300	32,300	30,050	30,700	-1,600	-4.95%	29,346	9.01억
2026-06-29	27,750	37,000	27,750	32,300	3,800	+13.33%	77,025	24.88억
2026-06-26	29,800	29,800	26,850	28,500	-1,650	-5.47%	123,111	35.09억
2026-06-25	30,750	31,800	29,700	30,150	-550	-1.79%	58,415	17.61억
2026-06-24	30,600	32,050	30,050	30,700	100	+0.33%	79,460	24.39억
2026-06-23	34,350	34,550	30,200	30,600	-3,750	-10.92%	99,577	30.47억
2026-06-22	36,200	37,000	33,500	34,350	-2,750	-7.41%	60,958	20.94억
2026-06-19	39,000	39,250	35,750	37,100	-2,250	-5.72%	76,740	28.47억
2026-06-18	43,350	43,350	38,850	39,350	-2,750	-6.53%	66,805	26.29억
2026-06-17	42,800	42,950	41,100	42,100	-700	-1.64%	26,943	11.34억
2026-06-16	42,550	46,000	41,300	42,800	750	+1.78%	66,991	28.67억
2026-06-15	41,350	44,200	41,000	42,050	1,850	+4.60%	66,403	27.92억
2026-06-12	38,950	40,950	38,750	40,200	1,950	+5.10%	57,033	22.93억
2026-06-11	37,750	39,050	35,000	38,250	500	+1.32%	52,429	20.05억
2026-06-10	36,450	40,450	36,200	37,750	1,300	+3.57%	83,705	31.6억
2026-06-09	36,500	38,200	35,500	36,450	250	+0.69%	107,478	39.18억
2026-06-08	36,950	38,750	34,800	36,200	-4,600	-11.27%	153,685	55.63억
2026-06-05	42,250	42,300	39,700	40,800	-1,700	-4.00%	52,129	21.27억
2026-06-04	42,900	44,700	41,000	42,500	-1,200	-2.75%	57,613	24.49억
2026-06-02	46,900	47,200	43,000	43,700	-3,300	-7.02%	76,155	33.28억
2026-06-01	46,750	47,300	43,850	47,000	250	+0.53%	136,368	64.09억
2026-05-29	49,900	50,400	46,150	46,750	-3,150	-6.31%	104,842	49.01억
2026-05-28	52,600	52,800	47,800	49,900	-1,700	-3.29%	63,550	31.71억
2026-05-27	50,500	53,500	48,400	51,600	1,100	+2.18%	109,952	56.74억
2026-05-26	51,400	54,000	50,500	50,500	0	0.00%	83,948	42.39억
2026-05-22	51,200	51,900	49,900	50,500	-100	-0.20%	63,205	31.92억
2026-05-21	49,800	52,000	49,600	50,600	1,850	+3.79%	65,228	33.01억
2026-05-20	48,650	52,800	46,050	48,750	-600	-1.22%	70,747	34.49억
2026-05-19	51,700	52,900	47,650	49,350	-2,350	-4.55%	65,574	32.36억
2026-05-18	51,900	52,200	48,200	51,700	-1,200	-2.27%	67,790	35.05억
2026-05-15	56,200	60,800	51,500	52,900	-3,300	-5.87%	158,901	84.06억
2026-05-14	58,000	58,600	54,100	56,200	-900	-1.58%	94,710	53.23억
2026-05-13	55,200	59,800	53,100	57,100	1,900	+3.44%	117,086	66.86억
2026-05-12	58,200	63,700	53,400	55,200	-3,000	-5.15%	244,273	135억
2026-05-11	60,000	60,600	55,800	58,200	-1,600	-2.68%	124,409	72.41억
2026-05-08	57,500	61,700	57,000	59,800	3,300	+5.84%	190,873	114억
2026-05-07	57,900	59,000	56,000	56,500	-1,500	-2.59%	83,763	47.33억
2026-05-06	59,400	60,000	57,400	58,000	-1,400	-2.36%	70,219	40.73억
2026-05-04	60,100	61,500	59,300	59,400	0	0.00%	63,286	37.59억
2026-04-30	63,100	64,200	59,100	59,400	-3,300	-5.26%	92,334	54.85억
2026-04-29	63,400	65,000	60,600	62,700	100	+0.16%	76,402	47.9억
2026-04-28	65,300	65,500	62,100	62,600	-900	-1.42%	159,290	99.72억
2026-04-27	59,300	69,000	59,100	63,500	4,900	+8.36%	315,034	200억
2026-04-24	57,600	60,000	56,400	58,600	700	+1.21%	69,810	40.91억
2026-04-23	59,300	59,500	56,500	57,900	-800	-1.36%	69,532	40.26억
2026-04-22	59,600	59,700	57,400	58,700	-900	-1.51%	62,367	36.61억
2026-04-21	61,300	62,000	58,400	59,600	-1,300	-2.13%	80,116	47.75억
2026-04-20	62,000	63,900	60,000	60,900	-1,500	-2.40%	60,036	36.56억
2026-04-17	61,900	63,100	60,000	62,400	1,300	+2.13%	46,960	29.3억
2026-04-16	63,200	64,700	60,600	61,100	-2,100	-3.32%	95,959	58.63억
2026-04-15	62,700	63,700	61,000	63,200	1,200	+1.94%	70,977	44.86억
2026-04-14	59,600	64,200	59,500	62,000	3,500	+5.98%	117,359	72.76억
2026-04-13	59,000	61,300	58,100	58,500	-1,800	-2.99%	62,231	36.41억
2026-04-10	58,200	61,500	56,700	60,300	2,900	+5.05%	66,812	40.29억
2026-04-09	60,700	60,700	57,200	57,400	-3,400	-5.59%	42,080	24.15억
2026-04-08	57,700	60,900	57,400	60,800	5,800	+10.55%	60,056	36.51억
2026-04-07	59,200	59,900	53,300	55,000	-3,700	-6.30%	96,392	53.02억
2026-04-06	60,600	60,700	57,300	58,700	-1,900	-3.14%	67,768	39.78억
2026-04-03	60,900	61,200	58,700	60,600	2,000	+3.41%	49,172	29.8억
2026-04-02	65,000	65,000	57,500	58,600	-4,200	-6.69%	95,818	56.15억
2026-04-01	58,700	64,800	58,700	62,800	6,400	+11.35%	89,069	55.94억
2026-03-31	59,000	61,000	56,200	56,400	-2,700	-4.57%	69,968	39.46억
2026-03-30	58,000	60,600	57,800	59,100	-3,100	-4.98%	32,524	19.22억
2026-03-27	59,600	64,700	58,600	62,200	—	—	62,639	38.96억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)