RAY CO. LTD. 228670
KRX · Südkorea · Gesundheitstechnologie
KRW 4.330,00-15,00 (-0,35 %)
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 4.330,00 | -0,35 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.265,00 | 52,41K |
| 2026-10-01 | KRW 4.345,00 | -1,03 % | KRW 4.375,00 | KRW 4.415,00 | KRW 4.320,00 | 41,15K |
| 2026-09-30 | KRW 4.390,00 | +1,50 % | KRW 4.320,00 | KRW 4.420,00 | KRW 4.315,00 | 21,49K |
| 2026-09-29 | KRW 4.325,00 | -2,15 % | KRW 4.470,00 | KRW 4.470,00 |
| KRW 4.315,00 |
| 20,74K |
| 2026-09-28 | KRW 4.420,00 | +1,61 % | KRW 4.395,00 | KRW 4.465,00 | KRW 4.320,00 | 43,92K |
| 2026-09-23 | KRW 4.350,00 | +0,81 % | KRW 4.395,00 | KRW 4.450,00 | KRW 4.315,00 | 38,54K |
| 2026-09-22 | KRW 4.315,00 | -3,47 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.250,00 | 77,35K |
| 2026-09-21 | KRW 4.470,00 | -3,35 % | KRW 4.625,00 | KRW 4.650,00 | KRW 4.400,00 | 51,54K |
| 2026-09-18 | KRW 4.625,00 | +0,76 % | KRW 4.605,00 | KRW 4.695,00 | KRW 4.430,00 | 27,39K |
| 2026-09-17 | KRW 4.590,00 | +0,55 % | KRW 4.530,00 | KRW 4.620,00 | KRW 4.380,00 | 42,25K |
| 2026-09-16 | KRW 4.565,00 | +1,00 % | KRW 4.520,00 | KRW 4.620,00 | KRW 4.480,00 | 31,84K |
| 2026-09-15 | KRW 4.520,00 | +0,44 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.510,00 | 22,58K |
| 2026-09-14 | KRW 4.500,00 | -2,91 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.485,00 | 23,14K |
| 2026-09-11 | KRW 4.635,00 | +1,53 % | KRW 4.585,00 | KRW 4.640,00 | KRW 4.550,00 | 13,03K |
| 2026-09-10 | KRW 4.565,00 | -0,76 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.475,00 | 20,21K |
| 2026-09-09 | KRW 4.600,00 | +0,11 % | KRW 4.565,00 | KRW 4.650,00 | KRW 4.560,00 | 21,97K |
| 2026-09-08 | KRW 4.595,00 | -1,29 % | KRW 4.655,00 | KRW 4.720,00 | KRW 4.500,00 | 52,86K |
| 2026-09-07 | KRW 4.655,00 | +0,32 % | KRW 4.640,00 | KRW 4.695,00 | KRW 4.605,00 | 12,30K |
| 2026-09-04 | KRW 4.640,00 | -3,23 % | KRW 4.795,00 | KRW 4.815,00 | KRW 4.600,00 | 39,00K |
| 2026-09-03 | KRW 4.795,00 | -0,42 % | KRW 4.830,00 | KRW 4.870,00 | KRW 4.650,00 | 28,88K |
| 2026-09-02 | KRW 4.815,00 | -1,23 % | KRW 4.805,00 | KRW 4.950,00 | KRW 4.750,00 | 33,72K |
| 2026-09-01 | KRW 4.875,00 | +4,28 % | KRW 4.680,00 | KRW 4.915,00 | KRW 4.637,00 | 90,82K |
| 2026-08-31 | KRW 4.675,00 | +1,41 % | KRW 4.620,00 | KRW 4.785,00 | KRW 4.545,00 | 88,86K |
| 2026-08-28 | KRW 4.610,00 | +0,33 % | KRW 4.600,00 | KRW 4.640,00 | KRW 4.425,00 | 38,66K |
| 2026-08-27 | KRW 4.595,00 | -1,18 % | KRW 4.770,00 | KRW 4.890,00 | KRW 4.535,00 | 52,19K |
| 2026-08-26 | KRW 4.650,00 | +1,53 % | KRW 4.610,00 | KRW 4.750,00 | KRW 4.530,00 | 19,36K |
| 2026-08-25 | KRW 4.580,00 | +0,22 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.380,00 | 45,94K |
| 2026-08-24 | KRW 4.570,00 | +0,88 % | KRW 4.750,00 | KRW 4.940,00 | KRW 4.505,00 | 87,98K |
| 2026-08-21 | KRW 4.530,00 | -4,83 % | KRW 4.725,00 | KRW 4.740,00 | KRW 4.300,00 | 111,88K |
| 2026-08-20 | KRW 4.760,00 | -4,70 % | KRW 4.965,00 | KRW 5.090,00 | KRW 4.740,00 | 118,63K |
| 2026-08-19 | KRW 4.995,00 | -3,94 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.880,00 | 71,56K |
| 2026-08-18 | KRW 5.200,00 | -3,17 % | KRW 5.480,00 | KRW 5.640,00 | KRW 5.010,00 | 158,20K |
| 2026-08-14 | KRW 5.370,00 | +4,27 % | KRW 5.140,00 | KRW 5.580,00 | KRW 4.940,00 | 367,67K |
| 2026-08-13 | KRW 5.150,00 | -4,81 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.010,00 | 238,89K |
| 2026-08-12 | KRW 5.410,00 | -2,17 % | KRW 5.430,00 | KRW 5.890,00 | KRW 5.320,00 | 437,44K |
| 2026-08-11 | KRW 5.530,00 | -3,15 % | KRW 7.420,00 | KRW 7.420,00 | KRW 5.490,00 | 1,90M |
| 2026-08-10 | KRW 5.710,00 | +5,94 % | KRW 5.520,00 | KRW 5.730,00 | KRW 5.370,00 | 53,30K |
| 2026-08-07 | KRW 5.390,00 | -2,53 % | KRW 5.420,00 | KRW 5.630,00 | KRW 5.350,00 | 47,03K |
| 2026-08-06 | KRW 5.530,00 | -6,90 % | KRW 5.950,00 | KRW 6.000,00 | KRW 5.420,00 | 135,83K |
| 2026-08-05 | KRW 5.940,00 | +4,76 % | KRW 5.700,00 | KRW 5.940,00 | KRW 5.400,00 | 144,24K |
| 2026-08-04 | KRW 5.670,00 | -9,28 % | KRW 6.260,00 | KRW 6.270,00 | KRW 5.580,00 | 295,07K |
| 2026-08-03 | KRW 6.250,00 | +24,75 % | KRW 5.020,00 | KRW 6.510,00 | KRW 5.020,00 | 818,31K |
| 2026-07-31 | KRW 5.010,00 | +15,97 % | KRW 4.410,00 | KRW 5.540,00 | KRW 4.125,00 | 240,94K |
| 2026-07-30 | KRW 4.320,00 | +9,64 % | KRW 3.680,00 | KRW 4.560,00 | KRW 3.680,00 | 84,91K |
| 2026-07-29 | KRW 3.940,00 | -13,22 % | KRW 4.540,00 | KRW 4.540,00 | KRW 3.900,00 | 209,41K |
| 2026-07-28 | KRW 4.540,00 | -3,30 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.380,00 | 78,90K |
| 2026-07-27 | KRW 4.695,00 | +1,95 % | KRW 4.610,00 | KRW 4.735,00 | KRW 4.530,00 | 24,23K |
| 2026-07-24 | KRW 4.605,00 | -3,05 % | KRW 4.735,00 | KRW 4.820,00 | KRW 4.530,00 | 29,16K |
| 2026-07-23 | KRW 4.750,00 | -1,25 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.665,00 | 36,38K |
| 2026-07-22 | KRW 4.810,00 | +3,55 % | KRW 4.650,00 | KRW 4.930,00 | KRW 4.555,00 | 45,07K |
| 2026-07-21 | KRW 4.645,00 | +3,22 % | KRW 4.465,00 | KRW 4.645,00 | KRW 4.430,00 | 33,03K |
| 2026-07-20 | KRW 4.500,00 | -6,83 % | KRW 4.795,00 | KRW 4.900,00 | KRW 4.450,00 | 59,90K |
| 2026-07-16 | KRW 4.830,00 | -0,41 % | KRW 4.820,00 | KRW 4.995,00 | KRW 4.705,00 | 41,56K |
| 2026-07-15 | KRW 4.850,00 | +4,53 % | KRW 4.640,00 | KRW 4.875,00 | KRW 4.640,00 | 56,89K |
| 2026-07-14 | KRW 4.640,00 | +1,09 % | KRW 4.590,00 | KRW 4.710,00 | KRW 4.200,00 | 117,37K |
| 2026-07-13 | KRW 4.590,00 | -3,37 % | KRW 4.755,00 | KRW 4.870,00 | KRW 4.460,00 | 46,43K |
| 2026-07-10 | KRW 4.750,00 | +5,09 % | KRW 4.450,00 | KRW 4.750,00 | KRW 4.400,00 | 57,56K |
| 2026-07-09 | KRW 4.520,00 | +2,49 % | KRW 4.400,00 | KRW 4.610,00 | KRW 4.270,00 | 43,38K |
| 2026-07-08 | KRW 4.410,00 | -3,29 % | KRW 4.715,00 | KRW 4.715,00 | KRW 4.350,00 | 57,18K |
| 2026-07-07 | KRW 4.560,00 | -0,55 % | KRW 4.550,00 | KRW 4.780,00 | KRW 4.500,00 | 42,60K |
| 2026-07-06 | KRW 4.585,00 | -1,19 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.460,00 | 19,03K |
| 2026-07-03 | KRW 4.640,00 | +7,28 % | KRW 4.325,00 | KRW 4.720,00 | KRW 4.240,00 | 48,40K |
| 2026-07-02 | KRW 4.325,00 | -2,37 % | KRW 4.430,00 | KRW 4.500,00 | KRW 4.260,00 | 38,86K |
| 2026-07-01 | KRW 4.430,00 | +1,96 % | KRW 4.345,00 | KRW 4.480,00 | KRW 4.240,00 | 32,37K |
| 2026-06-30 | KRW 4.345,00 | -0,23 % | KRW 4.505,00 | KRW 4.540,00 | KRW 4.305,00 | 47,22K |
| 2026-06-29 | KRW 4.355,00 | +7,93 % | KRW 4.150,00 | KRW 4.450,00 | KRW 4.150,00 | 53,79K |
| 2026-06-26 | KRW 4.035,00 | -7,24 % | KRW 4.315,00 | KRW 4.315,00 | KRW 3.975,00 | 92,43K |
| 2026-06-25 | KRW 4.350,00 | 0,00 % | KRW 4.355,00 | KRW 4.655,00 | KRW 4.265,00 | 86,78K |
| 2026-06-24 | KRW 4.350,00 | -3,44 % | KRW 4.505,00 | KRW 4.720,00 | KRW 4.240,00 | 143,22K |
| 2026-06-23 | KRW 4.505,00 | -7,68 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.505,00 | 60,17K |
| 2026-06-22 | KRW 4.880,00 | -6,15 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.810,00 | 103,15K |
| 2026-06-19 | KRW 5.200,00 | +2,36 % | KRW 5.080,00 | KRW 5.310,00 | KRW 4.930,00 | 79,63K |
| 2026-06-18 | KRW 5.080,00 | -2,68 % | KRW 5.220,00 | KRW 5.500,00 | KRW 5.020,00 | 80,31K |
| 2026-06-17 | KRW 5.220,00 | +6,64 % | KRW 4.965,00 | KRW 5.240,00 | KRW 4.810,00 | 184,12K |
| 2026-06-16 | KRW 4.895,00 | +6,88 % | KRW 4.695,00 | KRW 5.150,00 | KRW 4.695,00 | 170,68K |
| 2026-06-15 | KRW 4.580,00 | +1,33 % | KRW 4.610,00 | KRW 4.780,00 | KRW 4.555,00 | 73,70K |
| 2026-06-12 | KRW 4.520,00 | -0,66 % | KRW 4.590,00 | KRW 4.780,00 | KRW 4.510,00 | 81,43K |
| 2026-06-11 | KRW 4.550,00 | -3,19 % | KRW 4.665,00 | KRW 4.790,00 | KRW 4.445,00 | 66,30K |
| 2026-06-10 | KRW 4.700,00 | +3,41 % | KRW 4.495,00 | KRW 4.835,00 | KRW 4.445,00 | 40 |
| 2026-06-09 | KRW 4.545,00 | +2,60 % | KRW 4.310,00 | KRW 4.685,00 | KRW 4.310,00 | 75,73K |
| 2026-06-08 | KRW 4.430,00 | -10,60 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.425,00 | 131,96K |
| 2026-06-05 | KRW 4.955,00 | -1,88 % | KRW 5.060,00 | KRW 5.130,00 | KRW 4.890,00 | 86,48K |
| 2026-06-04 | KRW 5.050,00 | -2,88 % | KRW 4.950,00 | KRW 5.430,00 | KRW 4.900,00 | 81,10K |
| 2026-06-02 | KRW 5.200,00 | +3,38 % | KRW 5.030,00 | KRW 5.250,00 | KRW 4.800,00 | 132,78K |
| 2026-06-01 | KRW 5.030,00 | -4,91 % | KRW 5.250,00 | KRW 5.300,00 | KRW 4.920,00 | 184,31K |
| 2026-05-29 | KRW 5.290,00 | -13,42 % | KRW 6.120,00 | KRW 6.210,00 | KRW 5.100,00 | 454,73K |
| 2026-05-28 | KRW 6.110,00 | -6,00 % | KRW 6.590,00 | KRW 6.740,00 | KRW 5.940,00 | 150,12K |
| 2026-05-27 | KRW 6.500,00 | -4,55 % | KRW 6.970,00 | KRW 7.000,00 | KRW 6.290,00 | 154,22K |
| 2026-05-26 | KRW 6.810,00 | -2,99 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.700,00 | 108,68K |
| 2026-05-22 | KRW 7.020,00 | +5,41 % | KRW 6.870,00 | KRW 7.040,00 | KRW 6.600,00 | 115,72K |