RAY CO. LTD. 228670
KRX · Güney Kore · Sağlık Teknolojisi
KRW 4.330,00-15,00 (-%0,35)
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 4.330,00 | -%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 |