링네트
042500KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업4,210원-20 (-0.47%)마감
52주 위치
3,4107,40020%신고가 대비 -43.11%
- 시가총액
- 938억
- PER
- 9.77
- PBR
- 0.76
- EPS(TTM)
- 431원
- BPS
- 5,569원
- 배당수익률
- 7.13%
- 자사주비율
- 1.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.6% | +4.1% | +10.9% | +11.1% | +5.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,215 | 4,250 | 4,190 | 4,210 | -20 | -0.47% | 25,662 | 1.08억 |
| 2026-09-18 | 4,260 | 4,290 | 4,215 | 4,230 | -25 | -0.59% | 36,953 | 1.56억 |
| 2026-09-17 | 4,205 | 4,340 | 4,170 | 4,255 | 50 | +1.19% | 148,241 | 6.31억 |
| 2026-09-16 | 4,305 | 4,305 | 4,130 | 4,205 | -70 | -1.64% | 96,601 | 4.06억 |
| 2026-09-15 | 4,340 | 4,400 | 4,265 | 4,275 | -130 | -2.95% | 64,322 | 2.75억 |
| 2026-09-14 | 4,240 | 4,420 | 4,230 | 4,405 | 135 | +3.16% | 128,764 | 5.67억 |
| 2026-09-11 | 4,250 | 4,360 | 4,230 | 4,270 | -25 | -0.58% | 52,312 | 2.23억 |
| 2026-09-10 | 4,320 | 4,340 | 4,255 | 4,295 | -25 | -0.58% | 46,348 | 1.99억 |
| 2026-09-09 | 4,345 | 4,345 | 4,305 | 4,320 | 5 | +0.12% | 28,216 | 1.22억 |
| 2026-09-08 | 4,340 | 4,410 | 4,305 | 4,315 | -20 | -0.46% | 133,698 | 5.77억 |
| 2026-09-07 | 4,450 | 4,470 | 4,335 | 4,335 | -125 | -2.80% | 211,072 | 9.15억 |
| 2026-09-04 | 4,400 | 4,500 | 4,390 | 4,460 | 60 | +1.36% | 498,729 | 22.24억 |
| 2026-09-03 | 4,375 | 4,425 | 4,325 | 4,400 | 30 | +0.69% | 105,412 | 4.64억 |
| 2026-09-02 | 4,400 | 4,445 | 4,360 | 4,370 | -85 | -1.91% | 87,409 | 3.82억 |
| 2026-09-01 | 4,460 | 4,470 | 4,380 | 4,455 | -5 | -0.11% | 48,067 | 2.14억 |
| 2026-08-31 | 4,570 | 4,570 | 4,380 | 4,460 | -130 | -2.83% | 102,963 | 4.59억 |
| 2026-08-28 | 4,415 | 4,590 | 4,365 | 4,590 | 175 | +3.96% | 112,277 | 5.15억 |
| 2026-08-27 | 4,440 | 4,495 | 4,370 | 4,415 | 15 | +0.34% | 84,399 | 3.73억 |
| 2026-08-26 | 4,365 | 4,445 | 4,335 | 4,400 | 0 | 0.00% | 88,867 | 3.91억 |
| 2026-08-25 | 4,280 | 4,400 | 4,205 | 4,400 | 120 | +2.80% | 69,296 | 3.05억 |
| 2026-08-24 | 4,250 | 4,315 | 4,240 | 4,280 | 0 | 0.00% | 54,005 | 2.31억 |
| 2026-08-21 | 4,335 | 4,340 | 4,240 | 4,280 | -30 | -0.70% | 90,495 | 3.87억 |
| 2026-08-20 | 4,225 | 4,515 | 4,225 | 4,310 | 45 | +1.06% | 119,883 | 5.17억 |
| 2026-08-19 | 4,145 | 4,335 | 4,095 | 4,265 | 65 | +1.55% | 123,260 | 5.26억 |
| 2026-08-18 | 4,215 | 4,255 | 4,135 | 4,200 | -15 | -0.36% | 125,417 | 5.27억 |
| 2026-08-14 | 4,300 | 4,375 | 4,125 | 4,215 | -80 | -1.86% | 138,596 | 5.84억 |
| 2026-08-13 | 4,415 | 4,450 | 4,290 | 4,295 | -120 | -2.72% | 202,576 | 8.7억 |
| 2026-08-12 | 4,455 | 4,495 | 4,410 | 4,415 | -80 | -1.78% | 95,299 | 4.21억 |
| 2026-08-11 | 4,405 | 4,495 | 4,400 | 4,495 | 55 | +1.24% | 102,030 | 4.59억 |
| 2026-08-10 | 4,400 | 4,440 | 4,355 | 4,440 | 70 | +1.60% | 110,077 | 4.89억 |
| 2026-08-07 | 4,380 | 4,425 | 4,305 | 4,370 | -15 | -0.34% | 99,733 | 4.36억 |
| 2026-08-06 | 4,435 | 4,455 | 4,340 | 4,385 | -50 | -1.13% | 90,847 | 3.98억 |
| 2026-08-05 | 4,360 | 4,480 | 4,280 | 4,435 | 155 | +3.62% | 188,443 | 8.36억 |
| 2026-08-04 | 4,125 | 4,285 | 4,125 | 4,280 | 160 | +3.88% | 135,019 | 5.78억 |
| 2026-08-03 | 4,170 | 4,275 | 4,110 | 4,120 | -60 | -1.44% | 141,757 | 5.84억 |
| 2026-07-31 | 4,115 | 4,200 | 4,095 | 4,180 | 130 | +3.21% | 115,671 | 4.84억 |
| 2026-07-30 | 3,980 | 4,140 | 3,970 | 4,050 | 50 | +1.25% | 92,170 | 3.73억 |
| 2026-07-29 | 4,115 | 4,200 | 3,945 | 4,000 | -145 | -3.50% | 263,127 | 10.53억 |
| 2026-07-28 | 4,100 | 4,220 | 4,100 | 4,145 | -45 | -1.07% | 185,733 | 7.7억 |
| 2026-07-27 | 4,200 | 4,340 | 4,125 | 4,190 | 65 | +1.58% | 124,960 | 5.24억 |
| 2026-07-24 | 4,135 | 4,160 | 4,085 | 4,125 | -40 | -0.96% | 89,531 | 3.69억 |
| 2026-07-23 | 4,040 | 4,170 | 4,040 | 4,165 | 125 | +3.09% | 105,721 | 4.4억 |
| 2026-07-22 | 4,020 | 4,095 | 4,020 | 4,040 | 25 | +0.62% | 132,038 | 5.33억 |
| 2026-07-21 | 3,945 | 4,055 | 3,905 | 4,015 | 30 | +0.75% | 83,211 | 3.34억 |
| 2026-07-20 | 4,000 | 4,025 | 3,945 | 3,985 | -65 | -1.60% | 145,548 | 5.8억 |
| 2026-07-16 | 4,080 | 4,120 | 4,045 | 4,050 | -35 | -0.86% | 91,156 | 3.69억 |
| 2026-07-15 | 4,000 | 4,100 | 4,000 | 4,085 | 90 | +2.25% | 107,678 | 4.4억 |
| 2026-07-14 | 4,000 | 4,045 | 3,935 | 3,995 | 40 | +1.01% | 125,512 | 5.01억 |
| 2026-07-13 | 4,060 | 4,125 | 3,950 | 3,955 | -105 | -2.59% | 334,396 | 13.23억 |
| 2026-07-10 | 3,955 | 4,110 | 3,945 | 4,060 | 120 | +3.05% | 299,324 | 12.15억 |
| 2026-07-09 | 3,995 | 4,145 | 3,940 | 3,940 | -75 | -1.87% | 404,044 | 15.92억 |
| 2026-07-08 | 4,110 | 4,325 | 4,005 | 4,015 | -95 | -2.31% | 509,796 | 20.47억 |
| 2026-07-07 | 4,050 | 4,150 | 4,050 | 4,110 | -10 | -0.24% | 134,307 | 5.52억 |
| 2026-07-06 | 3,995 | 4,140 | 3,995 | 4,120 | 90 | +2.23% | 237,973 | 9.8억 |
| 2026-07-03 | 3,970 | 4,075 | 3,965 | 4,030 | 60 | +1.51% | 132,784 | 5.35억 |
| 2026-07-02 | 4,010 | 4,090 | 3,970 | 3,970 | -120 | -2.93% | 251,016 | 9.97억 |
| 2026-07-01 | 4,030 | 4,120 | 4,010 | 4,090 | 65 | +1.61% | 168,300 | 6.88억 |
| 2026-06-30 | 4,020 | 4,110 | 4,015 | 4,025 | -35 | -0.86% | 235,799 | 9.49억 |
| 2026-06-29 | 3,820 | 4,150 | 3,820 | 4,060 | 240 | +6.28% | 155,661 | 6.32억 |
| 2026-06-26 | 3,950 | 4,005 | 3,805 | 3,820 | -105 | -2.68% | 267,457 | 10.22억 |
| 2026-06-25 | 3,905 | 4,030 | 3,800 | 3,925 | -5 | -0.13% | 197,061 | 7.73억 |
| 2026-06-24 | 3,910 | 3,975 | 3,850 | 3,930 | 30 | +0.77% | 277,213 | 10.89억 |
| 2026-06-23 | 3,985 | 4,030 | 3,900 | 3,900 | -105 | -2.62% | 211,071 | 8.23억 |
| 2026-06-22 | 4,045 | 4,090 | 3,990 | 4,005 | -40 | -0.99% | 124,591 | 4.99억 |
| 2026-06-19 | 4,150 | 4,170 | 3,985 | 4,045 | -145 | -3.46% | 258,239 | 10.45억 |
| 2026-06-18 | 4,260 | 4,270 | 4,135 | 4,190 | -65 | -1.53% | 160,268 | 6.72억 |
| 2026-06-17 | 4,285 | 4,335 | 4,230 | 4,255 | 5 | +0.12% | 122,893 | 5.23억 |
| 2026-06-16 | 4,280 | 4,330 | 4,175 | 4,250 | -30 | -0.70% | 209,130 | 8.89억 |
| 2026-06-15 | 4,260 | 4,335 | 4,200 | 4,280 | 55 | +1.30% | 216,333 | 9.26억 |
| 2026-06-12 | 4,205 | 4,285 | 4,125 | 4,225 | 105 | +2.55% | 289,352 | 12.23억 |
| 2026-06-11 | 4,055 | 4,250 | 4,045 | 4,120 | 50 | +1.23% | 177,165 | 7.3억 |
| 2026-06-10 | 4,090 | 4,205 | 4,045 | 4,070 | -40 | -0.97% | 5 | 2만 |
| 2026-06-09 | 4,010 | 4,225 | 4,010 | 4,110 | 110 | +2.75% | 176,163 | 7.24억 |
| 2026-06-08 | 3,950 | 4,120 | 3,810 | 4,000 | -120 | -2.91% | 424,876 | 17억 |
| 2026-06-05 | 4,200 | 4,200 | 4,090 | 4,120 | -110 | -2.60% | 213,471 | 8.8억 |
| 2026-06-04 | 4,235 | 4,405 | 4,200 | 4,230 | -70 | -1.63% | 300,531 | 12.71억 |
| 2026-06-02 | 4,450 | 4,575 | 4,250 | 4,300 | -140 | -3.15% | 457,809 | 19.69억 |
| 2026-06-01 | 4,380 | 4,815 | 4,255 | 4,440 | 50 | +1.14% | 1,018,983 | 45.24억 |
| 2026-05-29 | 4,560 | 4,590 | 4,300 | 4,390 | -100 | -2.23% | 259,005 | 11.37억 |
| 2026-05-28 | 4,690 | 4,695 | 4,395 | 4,490 | -185 | -3.96% | 363,656 | 16.33억 |
| 2026-05-27 | 4,830 | 4,835 | 4,585 | 4,675 | -155 | -3.21% | 538,690 | 25.18억 |
| 2026-05-26 | 4,930 | 4,980 | 4,800 | 4,830 | -95 | -1.93% | 446,780 | 21.58억 |
| 2026-05-22 | 4,880 | 5,030 | 4,875 | 4,925 | 115 | +2.39% | 355,851 | 17.53억 |
| 2026-05-21 | 4,795 | 4,905 | 4,785 | 4,810 | 80 | +1.69% | 396,057 | 19.05억 |
| 2026-05-20 | 4,825 | 4,875 | 4,665 | 4,730 | -145 | -2.97% | 364,337 | 17.23억 |
| 2026-05-19 | 5,010 | 5,030 | 4,800 | 4,875 | -135 | -2.69% | 407,354 | 19.86억 |
| 2026-05-18 | 5,010 | 5,120 | 4,920 | 5,010 | -60 | -1.18% | 399,551 | 20.02억 |
| 2026-05-15 | 5,260 | 5,325 | 4,990 | 5,070 | -110 | -2.12% | 733,892 | 37.21억 |
| 2026-05-14 | 5,260 | 5,580 | 5,160 | 5,180 | 20 | +0.39% | 681,142 | 35.28억 |
| 2026-05-13 | 5,260 | 5,420 | 5,130 | 5,160 | -120 | -2.27% | 504,365 | 26.03억 |
| 2026-05-12 | 5,610 | 5,680 | 5,140 | 5,280 | -230 | -4.17% | 951,567 | 50.24억 |
| 2026-05-11 | 5,690 | 6,150 | 5,410 | 5,510 | -90 | -1.61% | 1,963,990 | 108억 |
| 2026-05-08 | 5,730 | 5,860 | 5,570 | 5,600 | -120 | -2.10% | 608,269 | 34.06억 |
| 2026-05-07 | 5,820 | 6,560 | 5,530 | 5,720 | 50 | +0.88% | 3,911,859 | 224억 |
| 2026-05-06 | 5,900 | 5,910 | 5,480 | 5,670 | -260 | -4.38% | 1,910,979 | 108억 |
| 2026-05-04 | 6,110 | 6,110 | 5,930 | 5,930 | -80 | -1.33% | 779,290 | 46.21억 |
| 2026-04-30 | 6,070 | 6,070 | 5,920 | 6,010 | -50 | -0.83% | 706,779 | 42.48억 |
| 2026-04-29 | 6,120 | 6,120 | 5,870 | 6,060 | -290 | -4.57% | 1,010,301 | 61.22억 |
| 2026-04-28 | 7,130 | 7,400 | 6,260 | 6,350 | 100 | +1.60% | 7,881,197 | 500억 |
| 2026-04-27 | 5,050 | 6,250 | 4,960 | 6,250 | 1,180 | +23.27% | 8,360,214 | 523억 |
| 2026-04-24 | 4,995 | 5,120 | 4,910 | 5,070 | 40 | +0.80% | 578,347 | 29.32억 |
| 2026-04-23 | 5,230 | 5,260 | 5,000 | 5,030 | -200 | -3.82% | 841,996 | 42.35억 |
| 2026-04-22 | 5,240 | 5,760 | 4,955 | 5,230 | -50 | -0.95% | 2,361,677 | 124억 |
| 2026-04-21 | 5,410 | 5,450 | 5,120 | 5,280 | -260 | -4.69% | 1,563,118 | 82.53억 |
| 2026-04-20 | 5,150 | 5,600 | 5,150 | 5,540 | 490 | +9.70% | 3,295,992 | 183억 |
| 2026-04-17 | 5,480 | 5,480 | 5,040 | 5,050 | -450 | -8.18% | 1,733,830 | 87.56억 |
| 2026-04-16 | 5,990 | 6,500 | 5,270 | 5,500 | 30 | +0.55% | 6,151,738 | 338억 |
| 2026-04-15 | 4,470 | 5,470 | 4,325 | 5,470 | 1,075 | +24.46% | 6,786,844 | 371억 |
| 2026-04-14 | 4,170 | 4,485 | 4,160 | 4,395 | 250 | +6.03% | 731,952 | 32.17억 |
| 2026-04-13 | 4,110 | 4,165 | 4,090 | 4,145 | 0 | 0.00% | 140,195 | 5.81억 |
| 2026-04-10 | 4,040 | 4,155 | 4,040 | 4,145 | 120 | +2.98% | 302,573 | 12.54억 |
| 2026-04-09 | 4,040 | 4,170 | 4,000 | 4,025 | -20 | -0.49% | 247,469 | 9.96억 |
| 2026-04-08 | 4,025 | 4,085 | 4,015 | 4,045 | 20 | +0.50% | 184,791 | 7.47억 |
| 2026-04-07 | 4,055 | 4,055 | 3,985 | 4,025 | -25 | -0.62% | 158,154 | 6.37억 |
| 2026-04-06 | 4,050 | 4,130 | 3,995 | 4,050 | 0 | 0.00% | 250,446 | 10.14억 |
| 2026-04-03 | 3,920 | 4,095 | 3,910 | 4,050 | 145 | +3.71% | 242,973 | 9.84억 |
| 2026-04-02 | 3,990 | 4,005 | 3,880 | 3,905 | -80 | -2.01% | 142,802 | 5.58억 |
| 2026-04-01 | 3,865 | 3,990 | 3,865 | 3,985 | 155 | +4.05% | 162,467 | 6.47억 |
| 2026-03-31 | 3,900 | 3,920 | 3,830 | 3,830 | -80 | -2.05% | 175,313 | 6.71억 |
| 2026-03-30 | 3,945 | 3,945 | 3,865 | 3,910 | — | — | 133,232 | 5.21억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)