RAM TECHNOLOGY Co., Ltd. 171010
KRX · Südkorea · Elektronische Technologie
KRW 2.635,00+30,00 (+1,15 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.635,00 | +1,15 % | KRW 2.630,00 | KRW 2.650,00 | KRW 2.585,00 | 21,36K |
| 2026-10-01 | KRW 2.605,00 | +3,37 % | KRW 2.520,00 | KRW 2.610,00 | KRW 2.515,00 | 42,24K |
| 2026-09-30 | KRW 2.520,00 | -0,59 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.485,00 | 14,12K |
| 2026-09-29 | KRW 2.535,00 | -0,78 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.480,00 | 16,20K |
| 2026-09-28 | KRW 2.555,00 | -0,20 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.470,00 | 15,76K |
| 2026-09-23 | KRW 2.560,00 | 0,00 % | KRW 2.540,00 | KRW 2.595,00 | KRW 2.495,00 | 18,40K |
| 2026-09-22 | KRW 2.560,00 | 0,00 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.520,00 | 19,28K |
| 2026-09-21 | KRW 2.560,00 | -0,39 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.530,00 | 19,42K |
| 2026-09-18 | KRW 2.570,00 | -0,77 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.535,00 | 19,74K |
| 2026-09-17 | KRW 2.590,00 | -0,38 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.575,00 | 12,16K |
| 2026-09-16 | KRW 2.600,00 | -0,95 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.580,00 | 11,47K |
| 2026-09-15 | KRW 2.625,00 | +0,19 % | KRW 2.595,00 | KRW 2.625,00 | KRW 2.575,00 | 13,51K |
| 2026-09-14 | KRW 2.620,00 | -2,60 % | KRW 2.630,00 | KRW 2.685,00 | KRW 2.565,00 | 24,55K |
| 2026-09-11 | KRW 2.690,00 | +0,75 % | KRW 2.640,00 | KRW 2.720,00 | KRW 2.525,00 | 16,51K |
| 2026-09-10 | KRW 2.670,00 | +4,71 % | KRW 2.550,00 | KRW 2.675,00 | KRW 2.480,00 | 51,93K |
| 2026-09-09 | KRW 2.550,00 | -2,11 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.505,00 | 36,39K |
| 2026-09-08 | KRW 2.605,00 | -1,33 % | KRW 2.675,00 | KRW 2.685,00 | KRW 2.580,00 | 35,01K |
| 2026-09-07 | KRW 2.640,00 | -0,38 % | KRW 2.660,00 | KRW 2.725,00 | KRW 2.575,00 | 35,57K |
| 2026-09-04 | KRW 2.650,00 | +0,57 % | KRW 2.625,00 | KRW 2.795,00 | KRW 2.550,00 | 19,33K |
| 2026-09-03 | KRW 2.635,00 | -0,57 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.580,00 | 21,97K |
| 2026-09-02 | KRW 2.650,00 | -3,11 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.635,00 | 8,71K |
| 2026-09-01 | KRW 2.735,00 | -1,26 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.710,00 | 12,93K |
| 2026-08-31 | KRW 2.770,00 | +0,54 % | KRW 2.755,00 | KRW 2.800,00 | KRW 2.645,00 | 35,34K |
| 2026-08-28 | KRW 2.755,00 | +0,55 % | KRW 2.740,00 | KRW 2.760,00 | KRW 2.635,00 | 25,78K |
| 2026-08-27 | KRW 2.740,00 | +0,37 % | KRW 2.730,00 | KRW 2.830,00 | KRW 2.690,00 | 54,94K |
| 2026-08-26 | KRW 2.730,00 | +2,63 % | KRW 2.660,00 | KRW 2.740,00 | KRW 2.610,00 | 18,42K |
| 2026-08-25 | KRW 2.660,00 | +1,33 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.580,00 | 20,56K |
| 2026-08-24 | KRW 2.625,00 | -2,05 % | KRW 2.680,00 | KRW 2.760,00 | KRW 2.590,00 | 14,14K |
| 2026-08-21 | KRW 2.680,00 | -2,01 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.600,00 | 45,57K |
| 2026-08-20 | KRW 2.735,00 | -2,32 % | KRW 2.800,00 | KRW 2.830,00 | KRW 2.715,00 | 12,88K |
| 2026-08-19 | KRW 2.800,00 | +0,72 % | KRW 2.705,00 | KRW 2.805,00 | KRW 2.700,00 | 14,90K |
| 2026-08-18 | KRW 2.780,00 | -4,30 % | KRW 2.905,00 | KRW 2.940,00 | KRW 2.715,00 | 19,41K |
| 2026-08-14 | KRW 2.905,00 | +0,52 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.840,00 | 7,70K |
| 2026-08-13 | KRW 2.890,00 | -0,86 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.870,00 | 20,55K |
| 2026-08-12 | KRW 2.915,00 | +0,87 % | KRW 2.890,00 | KRW 2.950,00 | KRW 2.750,00 | 20,09K |
| 2026-08-11 | KRW 2.890,00 | +1,23 % | KRW 2.855,00 | KRW 2.950,00 | KRW 2.835,00 | 18,08K |
| 2026-08-10 | KRW 2.855,00 | +0,88 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.820,00 | 38,62K |
| 2026-08-07 | KRW 2.830,00 | +0,18 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.750,00 | 13,00K |
| 2026-08-06 | KRW 2.825,00 | +0,36 % | KRW 2.810,00 | KRW 2.880,00 | KRW 2.650,00 | 13,64K |
| 2026-08-05 | KRW 2.815,00 | +1,62 % | KRW 2.795,00 | KRW 2.870,00 | KRW 2.795,00 | 13,72K |
| 2026-08-04 | KRW 2.770,00 | +2,21 % | KRW 2.670,00 | KRW 2.770,00 | KRW 2.670,00 | 19,61K |
| 2026-08-03 | KRW 2.710,00 | +1,31 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.605,00 | 26,10K |
| 2026-07-31 | KRW 2.675,00 | +12,63 % | KRW 2.555,00 | KRW 2.685,00 | KRW 2.490,00 | 32,25K |
| 2026-07-30 | KRW 2.375,00 | -4,81 % | KRW 2.450,00 | KRW 2.625,00 | KRW 2.350,00 | 53,63K |
| 2026-07-29 | KRW 2.495,00 | -9,60 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.450,00 | 97,36K |
| 2026-07-28 | KRW 2.760,00 | -1,78 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.685,00 | 41,61K |
| 2026-07-27 | KRW 2.810,00 | +1,26 % | KRW 2.775,00 | KRW 2.810,00 | KRW 2.705,00 | 19,41K |
| 2026-07-24 | KRW 2.775,00 | -0,89 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.715,00 | 29,00K |
| 2026-07-23 | KRW 2.800,00 | +2,38 % | KRW 2.735,00 | KRW 2.800,00 | KRW 2.725,00 | 18,29K |
| 2026-07-22 | KRW 2.735,00 | +0,18 % | KRW 2.795,00 | KRW 2.820,00 | KRW 2.710,00 | 38,20K |
| 2026-07-21 | KRW 2.730,00 | +3,41 % | KRW 2.630,00 | KRW 2.800,00 | KRW 2.630,00 | 38,90K |
| 2026-07-20 | KRW 2.640,00 | -3,47 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.610,00 | 49,79K |
| 2026-07-16 | KRW 2.735,00 | +0,18 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.630,00 | 41,91K |
| 2026-07-15 | KRW 2.730,00 | +7,91 % | KRW 2.600,00 | KRW 2.740,00 | KRW 2.560,00 | 54,84K |
| 2026-07-14 | KRW 2.530,00 | -0,78 % | KRW 2.530,00 | KRW 2.580,00 | KRW 2.425,00 | 34,15K |
| 2026-07-13 | KRW 2.550,00 | -6,25 % | KRW 2.630,00 | KRW 2.760,00 | KRW 2.515,00 | 64,76K |
| 2026-07-10 | KRW 2.720,00 | +4,21 % | KRW 2.610,00 | KRW 2.765,00 | KRW 2.605,00 | 30,54K |
| 2026-07-09 | KRW 2.610,00 | -0,57 % | KRW 2.625,00 | KRW 2.670,00 | KRW 2.500,00 | 39,23K |
| 2026-07-08 | KRW 2.625,00 | -2,23 % | KRW 2.665,00 | KRW 2.700,00 | KRW 2.565,00 | 48,63K |
| 2026-07-07 | KRW 2.685,00 | -4,79 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.620,00 | 82,98K |
| 2026-07-06 | KRW 2.820,00 | +1,26 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.715,00 | 80,66K |
| 2026-07-03 | KRW 2.785,00 | +2,58 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.605,00 | 46,95K |
| 2026-07-02 | KRW 2.715,00 | -5,07 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.670,00 | 42,09K |
| 2026-07-01 | KRW 2.860,00 | 0,00 % | KRW 2.860,00 | KRW 2.885,00 | KRW 2.770,00 | 60,02K |
| 2026-06-30 | KRW 2.860,00 | +0,88 % | KRW 2.835,00 | KRW 2.930,00 | KRW 2.790,00 | 44,44K |
| 2026-06-29 | KRW 2.835,00 | +6,98 % | KRW 2.630,00 | KRW 2.855,00 | KRW 2.630,00 | 57,21K |
| 2026-06-26 | KRW 2.650,00 | -5,36 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.525,00 | 105,79K |
| 2026-06-25 | KRW 2.800,00 | +4,28 % | KRW 2.750,00 | KRW 2.890,00 | KRW 2.735,00 | 54,65K |
| 2026-06-24 | KRW 2.685,00 | +0,94 % | KRW 2.670,00 | KRW 2.840,00 | KRW 2.660,00 | 99,63K |
| 2026-06-23 | KRW 2.660,00 | -10,44 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.660,00 | 87,48K |
| 2026-06-22 | KRW 2.970,00 | -0,83 % | KRW 2.995,00 | KRW 3.075,00 | KRW 2.870,00 | 34,63K |
| 2026-06-19 | KRW 2.995,00 | -2,76 % | KRW 3.210,00 | KRW 3.235,00 | KRW 2.910,00 | 95,64K |
| 2026-06-18 | KRW 3.080,00 | -3,90 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.025,00 | 35,84K |
| 2026-06-17 | KRW 3.205,00 | +0,31 % | KRW 3.195,00 | KRW 3.270,00 | KRW 3.105,00 | 32,52K |
| 2026-06-16 | KRW 3.195,00 | +0,16 % | KRW 3.210,00 | KRW 3.340,00 | KRW 3.165,00 | 24,07K |
| 2026-06-15 | KRW 3.190,00 | -0,93 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.160,00 | 51,86K |
| 2026-06-12 | KRW 3.220,00 | +5,23 % | KRW 3.100,00 | KRW 3.260,00 | KRW 3.100,00 | 36,80K |
| 2026-06-11 | KRW 3.060,00 | +2,86 % | KRW 2.965,00 | KRW 3.070,00 | KRW 2.880,00 | 25,64K |
| 2026-06-10 | KRW 2.975,00 | +0,17 % | KRW 2.865,00 | KRW 3.130,00 | KRW 2.865,00 | 65,47K |
| 2026-06-09 | KRW 2.970,00 | +4,21 % | KRW 2.970,00 | KRW 3.040,00 | KRW 2.880,00 | 61,70K |
| 2026-06-08 | KRW 2.850,00 | -7,01 % | KRW 3.020,00 | KRW 3.065,00 | KRW 2.815,00 | 103,57K |
| 2026-06-05 | KRW 3.065,00 | -6,98 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.000,00 | 80,27K |
| 2026-06-04 | KRW 3.295,00 | +1,54 % | KRW 3.245,00 | KRW 3.420,00 | KRW 3.245,00 | 45,16K |
| 2026-06-02 | KRW 3.245,00 | -2,26 % | KRW 3.315,00 | KRW 3.420,00 | KRW 3.100,00 | 100,09K |
| 2026-06-01 | KRW 3.320,00 | -4,87 % | KRW 3.490,00 | KRW 3.575,00 | KRW 3.300,00 | 218,21K |
| 2026-05-29 | KRW 3.490,00 | -6,93 % | KRW 3.760,00 | KRW 3.950,00 | KRW 3.455,00 | 164,95K |
| 2026-05-28 | KRW 3.750,00 | -2,72 % | KRW 3.855,00 | KRW 3.900,00 | KRW 3.540,00 | 123,99K |
| 2026-05-27 | KRW 3.855,00 | -3,87 % | KRW 4.015,00 | KRW 4.075,00 | KRW 3.825,00 | 137,96K |
| 2026-05-26 | KRW 4.010,00 | +3,22 % | KRW 3.970,00 | KRW 4.115,00 | KRW 3.950,00 | 203,49K |
| 2026-05-22 | KRW 3.885,00 | +3,32 % | KRW 3.820,00 | KRW 3.910,00 | KRW 3.785,00 | 157,27K |