링네트 [042500] KOSDAQ
우량기업부
4,400 원
전일대비:
▲
120
(2.80%)
시가
4,280
고가
4,400
저가
4,205
거래량
69,296
거래대금
300 백만
시가총액
981 억
52주 최고
7,400
52주 최저
3,410
📈 주가 차트 (최근 20일)
링네트
042500
120봉
💬 링네트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,400 | 120 | 2.80% | 4,280 | 4,400 | 4,205 | 69,296 |
| 2026-08-24 | 4,280 | 0 | 0.00% | 4,250 | 4,315 | 4,240 | 54,005 |
| 2026-08-21 | 4,280 | -30 | -0.70% | 4,335 | 4,340 | 4,240 | 90,495 |
| 2026-08-20 | 4,310 | 45 | 1.06% | 4,225 | 4,515 | 4,225 | 119,883 |
| 2026-08-19 | 4,265 | 65 | 1.55% | 4,145 | 4,335 | 4,095 | 123,260 |
| 2026-08-18 | 4,200 | -15 | -0.36% | 4,215 | 4,255 | 4,135 | 125,417 |
| 2026-08-14 | 4,215 | -80 | -1.86% | 4,300 | 4,375 | 4,125 | 138,596 |
| 2026-08-13 | 4,295 | -120 | -2.72% | 4,415 | 4,450 | 4,290 | 202,576 |
| 2026-08-12 | 4,415 | -80 | -1.78% | 4,455 | 4,495 | 4,410 | 95,299 |
| 2026-08-11 | 4,495 | 55 | 1.24% | 4,405 | 4,495 | 4,400 | 102,030 |
| 2026-08-10 | 4,440 | 70 | 1.60% | 4,400 | 4,440 | 4,355 | 110,077 |
| 2026-08-07 | 4,370 | -15 | -0.34% | 4,380 | 4,425 | 4,305 | 99,733 |
| 2026-08-06 | 4,385 | -50 | -1.13% | 4,435 | 4,455 | 4,340 | 90,847 |
| 2026-08-05 | 4,435 | 155 | 3.62% | 4,360 | 4,480 | 4,280 | 188,443 |
| 2026-08-04 | 4,280 | 160 | 3.88% | 4,125 | 4,285 | 4,125 | 135,019 |
| 2026-08-03 | 4,120 | -60 | -1.44% | 4,170 | 4,275 | 4,110 | 141,757 |
| 2026-07-31 | 4,180 | 130 | 3.21% | 4,115 | 4,200 | 4,095 | 115,671 |
| 2026-07-30 | 4,050 | 50 | 1.25% | 3,980 | 4,140 | 3,970 | 92,170 |
| 2026-07-29 | 4,000 | -145 | -3.50% | 4,115 | 4,200 | 3,945 | 263,127 |
| 2026-07-28 | 4,145 | -45 | -1.07% | 4,100 | 4,220 | 4,100 | 185,733 |