링크드 [193250] KOSDAQ
중견기업부
2,200 원
전일대비:
▼
35
(-1.57%)
시가
2,175
고가
2,260
저가
2,115
거래량
60,913
거래대금
132 백만
시가총액
294 억
52주 최고
2,380
52주 최저
0
📈 주가 차트 (최근 20일)
링크드
193250
120봉
💬 링크드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,200 | -35 | -1.57% | 2,175 | 2,260 | 2,115 | 60,913 |
| 2026-08-20 | 2,235 | 35 | 1.59% | 2,215 | 2,235 | 2,060 | 68,444 |
| 2026-08-19 | 2,200 | -50 | -2.22% | 2,200 | 2,380 | 2,000 | 126,250 |
| 2026-08-18 | 2,250 | -55 | -2.39% | 2,305 | 2,305 | 1,971 | 278,206 |
| 2026-08-14 | 2,305 | 15 | 0.66% | 2,290 | 2,305 | 2,080 | 502,100 |
| 2026-08-13 | 2,290 | 525 | 29.75% | 1,765 | 2,290 | 1,765 | 1,291,130 |
| 2026-08-12 | 1,765 | 135 | 8.28% | 1,700 | 2,080 | 1,656 | 280,321 |
| 2026-08-11 | 1,630 | 32 | 2.00% | 1,599 | 1,669 | 1,561 | 20,510 |
| 2026-08-10 | 1,598 | -1 | -0.06% | 1,599 | 1,600 | 1,540 | 15,550 |
| 2026-08-07 | 1,599 | 95 | 6.32% | 1,540 | 1,624 | 1,505 | 20,403 |
| 2026-08-06 | 1,504 | -85 | -5.35% | 1,592 | 1,592 | 1,504 | 9,964 |
| 2026-08-05 | 1,589 | 19 | 1.21% | 1,589 | 1,631 | 1,525 | 11,336 |
| 2026-08-04 | 1,570 | 17 | 1.09% | 1,587 | 1,644 | 1,554 | 10,668 |
| 2026-08-03 | 1,553 | -131 | -7.78% | 1,657 | 1,657 | 1,530 | 13,773 |
| 2026-07-31 | 1,684 | 212 | 14.40% | 1,500 | 1,745 | 1,412 | 91,698 |
| 2026-07-30 | 1,472 | -249 | -14.47% | 1,675 | 1,710 | 1,472 | 34,265 |
| 2026-07-29 | 1,721 | 0 | 0.00% | 1,704 | 1,855 | 1,555 | 34,038 |
| 2026-07-28 | 1,721 | -89 | -4.92% | 1,810 | 1,810 | 1,721 | 27,209 |
| 2026-07-27 | 1,810 | 1 | 0.06% | 1,810 | 1,837 | 1,780 | 31,652 |
| 2026-07-24 | 1,809 | 9 | 0.50% | 1,800 | 1,875 | 1,786 | 5,958 |