RingNet Co., Ltd 042500
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 4.240,00+20,00 (+%0,47)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.240,00 | +%0,47 | KRW 4.220,00 | KRW 4.260,00 | KRW 4.205,00 | 73,68K |
| 2026-10-01 | KRW 4.220,00 | +%1,44 | KRW 4.200,00 | KRW 4.235,00 | KRW 4.170,00 | 53,11K |
| 2026-09-30 | KRW 4.160,00 | -%1,42 | KRW 4.220,00 | KRW 4.240,00 | KRW 4.150,00 | 82,10K |
| 2026-09-29 | KRW 4.220,00 | -%0,47 | KRW 4.225,00 | KRW 4.245,00 | KRW 4.180,00 | 29,57K |
| 2026-09-28 | KRW 4.240,00 | +%1,68 | KRW 4.160,00 | KRW 4.265,00 | KRW 4.145,00 | 21,12K |
| 2026-09-23 | KRW 4.170,00 | -%0,48 | KRW 4.260,00 | KRW 4.260,00 | KRW 4.155,00 | 60,59K |
| 2026-09-22 | KRW 4.190,00 | -%0,48 | KRW 4.220,00 | KRW 4.250,00 | KRW 4.180,00 | 38,98K |
| 2026-09-21 | KRW 4.210,00 | -%0,47 | KRW 4.215,00 | KRW 4.250,00 | KRW 4.190,00 | 24,72K |
| 2026-09-18 | KRW 4.230,00 | -%0,59 | KRW 4.260,00 | KRW 4.290,00 | KRW 4.215,00 | 36,95K |
| 2026-09-17 | KRW 4.255,00 | +%1,19 | KRW 4.205,00 | KRW 4.340,00 | KRW 4.170,00 | 148,24K |
| 2026-09-16 | KRW 4.205,00 | -%1,64 | KRW 4.305,00 | KRW 4.305,00 | KRW 4.130,00 | 96,60K |
| 2026-09-15 | KRW 4.275,00 | -%2,95 | KRW 4.340,00 | KRW 4.400,00 | KRW 4.265,00 | 64,32K |
| 2026-09-14 | KRW 4.405,00 | +%3,16 | KRW 4.240,00 | KRW 4.420,00 | KRW 4.230,00 | 128,76K |
| 2026-09-11 | KRW 4.270,00 | -%0,58 | KRW 4.250,00 | KRW 4.360,00 | KRW 4.230,00 | 52,31K |
| 2026-09-10 | KRW 4.295,00 | -%0,58 | KRW 4.320,00 | KRW 4.340,00 | KRW 4.255,00 | 46,35K |
| 2026-09-09 | KRW 4.320,00 | +%0,12 | KRW 4.345,00 | KRW 4.345,00 | KRW 4.305,00 | 28,22K |
| 2026-09-08 | KRW 4.315,00 | -%0,46 | KRW 4.340,00 | KRW 4.410,00 | KRW 4.305,00 | 133,70K |
| 2026-09-07 | KRW 4.335,00 | -%2,80 | KRW 4.450,00 | KRW 4.470,00 | KRW 4.335,00 | 211,07K |
| 2026-09-04 | KRW 4.460,00 | +%1,36 | KRW 4.400,00 | KRW 4.500,00 | KRW 4.390,00 | 498,73K |
| 2026-09-03 | KRW 4.400,00 | +%0,69 | KRW 4.375,00 | KRW 4.425,00 | KRW 4.325,00 | 105,41K |
| 2026-09-02 | KRW 4.370,00 | -%1,91 | KRW 4.400,00 | KRW 4.445,00 | KRW 4.360,00 | 87,41K |
| 2026-09-01 | KRW 4.455,00 | -%0,11 | KRW 4.460,00 | KRW 4.470,00 | KRW 4.380,00 | 48,07K |
| 2026-08-31 | KRW 4.460,00 | -%2,83 | KRW 4.570,00 | KRW 4.570,00 | KRW 4.380,00 | 102,96K |
| 2026-08-28 | KRW 4.590,00 | +%3,96 | KRW 4.415,00 | KRW 4.590,00 | KRW 4.365,00 | 112,28K |
| 2026-08-27 | KRW 4.415,00 | +%0,34 | KRW 4.440,00 | KRW 4.495,00 | KRW 4.370,00 | 84,40K |
| 2026-08-26 | KRW 4.400,00 | %0,00 | KRW 4.365,00 | KRW 4.445,00 | KRW 4.335,00 | 88,87K |
| 2026-08-25 | KRW 4.400,00 | +%2,80 | KRW 4.280,00 | KRW 4.400,00 | KRW 4.205,00 | 69,30K |
| 2026-08-24 | KRW 4.280,00 | %0,00 | KRW 4.250,00 | KRW 4.315,00 | KRW 4.240,00 | 54,01K |
| 2026-08-21 | KRW 4.280,00 | -%0,70 | KRW 4.335,00 | KRW 4.340,00 | KRW 4.240,00 | 90,50K |
| 2026-08-20 | KRW 4.310,00 | +%1,06 | KRW 4.225,00 | KRW 4.515,00 | KRW 4.225,00 | 119,88K |
| 2026-08-19 | KRW 4.265,00 | +%1,55 | KRW 4.145,00 | KRW 4.335,00 | KRW 4.095,00 | 123,26K |
| 2026-08-18 | KRW 4.200,00 | -%0,36 | KRW 4.215,00 | KRW 4.255,00 | KRW 4.135,00 | 125,42K |
| 2026-08-14 | KRW 4.215,00 | -%1,86 | KRW 4.300,00 | KRW 4.375,00 | KRW 4.125,00 | 138,60K |
| 2026-08-13 | KRW 4.295,00 | -%2,72 | KRW 4.415,00 | KRW 4.450,00 | KRW 4.290,00 | 202,58K |
| 2026-08-12 | KRW 4.415,00 | -%1,78 | KRW 4.455,00 | KRW 4.495,00 | KRW 4.410,00 | 95,30K |
| 2026-08-11 | KRW 4.495,00 | +%1,24 | KRW 4.405,00 | KRW 4.495,00 | KRW 4.400,00 | 102,03K |
| 2026-08-10 | KRW 4.440,00 | +%1,60 | KRW 4.400,00 | KRW 4.440,00 | KRW 4.355,00 | 110,08K |
| 2026-08-07 | KRW 4.370,00 | -%0,34 | KRW 4.380,00 | KRW 4.425,00 | KRW 4.305,00 | 99,73K |
| 2026-08-06 | KRW 4.385,00 | -%1,13 | KRW 4.435,00 | KRW 4.455,00 | KRW 4.340,00 | 90,85K |
| 2026-08-05 | KRW 4.435,00 | +%3,62 | KRW 4.360,00 | KRW 4.480,00 | KRW 4.280,00 | 188,44K |
| 2026-08-04 | KRW 4.280,00 | +%3,88 | KRW 4.125,00 | KRW 4.285,00 | KRW 4.125,00 | 135,02K |
| 2026-08-03 | KRW 4.120,00 | -%1,44 | KRW 4.170,00 | KRW 4.275,00 | KRW 4.110,00 | 141,76K |
| 2026-07-31 | KRW 4.180,00 | +%3,21 | KRW 4.115,00 | KRW 4.200,00 | KRW 4.095,00 | 115,67K |
| 2026-07-30 | KRW 4.050,00 | +%1,25 | KRW 3.980,00 | KRW 4.140,00 | KRW 3.970,00 | 92,17K |
| 2026-07-29 | KRW 4.000,00 | -%3,50 | KRW 4.115,00 | KRW 4.200,00 | KRW 3.945,00 | 263,13K |
| 2026-07-28 | KRW 4.145,00 | -%1,07 | KRW 4.100,00 | KRW 4.220,00 | KRW 4.100,00 | 185,73K |
| 2026-07-27 | KRW 4.190,00 | +%1,58 | KRW 4.200,00 | KRW 4.340,00 | KRW 4.125,00 | 124,96K |
| 2026-07-24 | KRW 4.125,00 | -%0,96 | KRW 4.135,00 | KRW 4.160,00 | KRW 4.085,00 | 89,53K |
| 2026-07-23 | KRW 4.165,00 | +%3,09 | KRW 4.040,00 | KRW 4.170,00 | KRW 4.040,00 | 105,72K |
| 2026-07-22 | KRW 4.040,00 | +%0,62 | KRW 4.020,00 | KRW 4.095,00 | KRW 4.020,00 | 132,04K |
| 2026-07-21 | KRW 4.015,00 | +%0,75 | KRW 3.945,00 | KRW 4.055,00 | KRW 3.905,00 | 83,21K |
| 2026-07-20 | KRW 3.985,00 | -%1,60 | KRW 4.000,00 | KRW 4.025,00 | KRW 3.945,00 | 145,55K |
| 2026-07-16 | KRW 4.050,00 | -%0,86 | KRW 4.080,00 | KRW 4.120,00 | KRW 4.045,00 | 91,16K |
| 2026-07-15 | KRW 4.085,00 | +%2,25 | KRW 4.000,00 | KRW 4.100,00 | KRW 4.000,00 | 107,68K |
| 2026-07-14 | KRW 3.995,00 | +%1,01 | KRW 4.000,00 | KRW 4.045,00 | KRW 3.935,00 | 125,51K |
| 2026-07-13 | KRW 3.955,00 | -%2,59 | KRW 4.060,00 | KRW 4.125,00 | KRW 3.950,00 | 334,40K |
| 2026-07-10 | KRW 4.060,00 | +%3,05 | KRW 3.955,00 | KRW 4.110,00 | KRW 3.945,00 | 299,32K |
| 2026-07-09 | KRW 3.940,00 | -%1,87 | KRW 3.995,00 | KRW 4.145,00 | KRW 3.940,00 | 404,04K |
| 2026-07-08 | KRW 4.015,00 | -%2,31 | KRW 4.110,00 | KRW 4.325,00 | KRW 4.005,00 | 509,80K |
| 2026-07-07 | KRW 4.110,00 | -%0,24 | KRW 4.050,00 | KRW 4.150,00 | KRW 4.050,00 | 134,31K |
| 2026-07-06 | KRW 4.120,00 | +%2,23 | KRW 3.995,00 | KRW 4.140,00 | KRW 3.995,00 | 237,97K |
| 2026-07-03 | KRW 4.030,00 | +%1,51 | KRW 3.970,00 | KRW 4.075,00 | KRW 3.965,00 | 132,78K |
| 2026-07-02 | KRW 3.970,00 | -%2,93 | KRW 4.010,00 | KRW 4.090,00 | KRW 3.970,00 | 251,02K |
| 2026-07-01 | KRW 4.090,00 | +%1,61 | KRW 4.030,00 | KRW 4.120,00 | KRW 4.010,00 | 168,30K |
| 2026-06-30 | KRW 4.025,00 | -%0,86 | KRW 4.020,00 | KRW 4.110,00 | KRW 4.015,00 | 235,80K |
| 2026-06-29 | KRW 4.060,00 | +%6,28 | KRW 3.820,00 | KRW 4.150,00 | KRW 3.820,00 | 155,66K |
| 2026-06-26 | KRW 3.820,00 | -%2,68 | KRW 3.950,00 | KRW 4.005,00 | KRW 3.805,00 | 267,46K |
| 2026-06-25 | KRW 3.925,00 | -%0,13 | KRW 3.905,00 | KRW 4.030,00 | KRW 3.800,00 | 197,06K |
| 2026-06-24 | KRW 3.930,00 | +%0,77 | KRW 3.910,00 | KRW 3.975,00 | KRW 3.850,00 | 277,21K |
| 2026-06-23 | KRW 3.900,00 | -%2,62 | KRW 3.985,00 | KRW 4.030,00 | KRW 3.900,00 | 211,07K |
| 2026-06-22 | KRW 4.005,00 | -%0,99 | KRW 4.045,00 | KRW 4.090,00 | KRW 3.990,00 | 124,59K |
| 2026-06-19 | KRW 4.045,00 | -%3,46 | KRW 4.150,00 | KRW 4.170,00 | KRW 3.985,00 | 258,24K |
| 2026-06-18 | KRW 4.190,00 | -%1,53 | KRW 4.260,00 | KRW 4.270,00 | KRW 4.135,00 | 160,27K |
| 2026-06-17 | KRW 4.255,00 | +%0,12 | KRW 4.285,00 | KRW 4.335,00 | KRW 4.230,00 | 122,89K |
| 2026-06-16 | KRW 4.250,00 | -%0,70 | KRW 4.280,00 | KRW 4.330,00 | KRW 4.175,00 | 209,13K |
| 2026-06-15 | KRW 4.280,00 | +%1,30 | KRW 4.260,00 | KRW 4.335,00 | KRW 4.200,00 | 216,33K |
| 2026-06-12 | KRW 4.225,00 | +%2,55 | KRW 4.205,00 | KRW 4.285,00 | KRW 4.125,00 | 289,35K |
| 2026-06-11 | KRW 4.120,00 | +%1,23 | KRW 4.055,00 | KRW 4.250,00 | KRW 4.045,00 | 177,17K |
| 2026-06-10 | KRW 4.070,00 | -%0,97 | KRW 4.090,00 | KRW 4.205,00 | KRW 4.045,00 | 5 |
| 2026-06-09 | KRW 4.110,00 | +%2,75 | KRW 4.010,00 | KRW 4.225,00 | KRW 4.010,00 | 176,16K |
| 2026-06-08 | KRW 4.000,00 | -%2,91 | KRW 3.950,00 | KRW 4.120,00 | KRW 3.810,00 | 424,88K |
| 2026-06-05 | KRW 4.120,00 | -%2,60 | KRW 4.200,00 | KRW 4.200,00 | KRW 4.090,00 | 213,47K |
| 2026-06-04 | KRW 4.230,00 | -%1,63 | KRW 4.235,00 | KRW 4.405,00 | KRW 4.200,00 | 300,53K |
| 2026-06-02 | KRW 4.300,00 | -%3,15 | KRW 4.450,00 | KRW 4.575,00 | KRW 4.250,00 | 457,81K |
| 2026-06-01 | KRW 4.440,00 | +%1,14 | KRW 4.380,00 | KRW 4.815,00 | KRW 4.255,00 | 1,02M |
| 2026-05-29 | KRW 4.390,00 | -%2,23 | KRW 4.560,00 | KRW 4.590,00 | KRW 4.300,00 | 259,01K |
| 2026-05-28 | KRW 4.490,00 | -%3,96 | KRW 4.690,00 | KRW 4.695,00 | KRW 4.395,00 | 363,66K |
| 2026-05-27 | KRW 4.675,00 | -%3,21 | KRW 4.830,00 | KRW 4.835,00 | KRW 4.585,00 | 538,69K |
| 2026-05-26 | KRW 4.830,00 | -%1,93 | KRW 4.930,00 | KRW 4.980,00 | KRW 4.800,00 | 446,78K |
| 2026-05-22 | KRW 4.925,00 | +%2,39 | KRW 4.880,00 | KRW 5.030,00 | KRW 4.875,00 | 355,85K |