본문바로가기

IR

The Leader of Communication and
Security Solution For the Automotive and IoT

Refresh

RANIX

Base on 2024-07-27 04:53:05

Current price4,050
change
-30
Prev Close(￦)
4,080
Price
4,100
High
4,150
Low
3,995
Upper limit
5,300
Lower limit
2,860
PER
0.00
Volume(Stock)
37,738
Volume(￦)
153,258,045
52 weeks high
6,980
52 weeks low
3,370
Listed Stocks
9,660,000
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
225 4,075
279 4,070
45 4,065
45 4,060
326 4,050
4,040 120
4,035 32
4,030 59
4,020 10
4,005 100

Drag left and right

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 4,050 ▼30 4,050 4,040 1,107
15:20:00 4,030 ▼50 4,050 4,040 15
15:19:50 4,030 ▼50 4,030 4,005 17
15:19:30 4,030 ▼50 4,030 4,005 11
15:19:00 4,010 ▼70 4,035 4,005 15
15:18:30 4,035 ▼45 4,035 4,030 10
15:17:40 4,035 ▼45 4,035 4,030 9
15:17:30 4,035 ▼45 4,035 4,020 15
15:16:50 4,035 ▼45 4,035 4,020 15
15:16:40 4,035 ▼45 4,035 4,020 10

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
MRASDW 7,597 MRASDW 7,736
NHIS 5,230 NHIS 6,804
Shinhan Investment C 4,952 Kiwoomcom Securitie 4,035
Kiwoomcom Securitie 4,716 Samsung Securities C 4,026
Korea Investment S 2,765 HMSEC 3,717

Drag left and right

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
24/07/26 4,050 ▼30 4,100 4,150 3,995 37,738 153,258,045
24/07/25 4,080 ▼85 4,000 4,095 3,965 40,994 164,520,985
24/07/24 4,165 ▲30 4,050 4,195 4,025 43,170 177,907,190
24/07/23 4,135 ▼150 4,245 4,330 4,135 65,025 271,590,075
24/07/22 4,285 ▼55 4,300 4,370 4,150 54,951 230,581,765
24/07/19 4,340 ▲30 4,270 4,385 4,200 29,751 128,093,370
24/07/18 4,310 ▼135 4,305 4,425 4,060 78,035 332,803,480
24/07/17 4,445 ▼145 4,545 4,580 4,400 130,905 585,370,175
24/07/16 4,590 ▼120 4,565 4,710 4,560 60,156 276,205,070
24/07/15 4,710 ▲150 4,560 4,725 4,530 70,644 329,562,070

Drag left and right