본문바로가기

IR

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

RANIX

Base on 2024-04-19 10:19:09

Current price4,105
change
-185
Prev Close(₩)
4,290
Price
4,310
High
4,315
Low
3,870
Upper limit
5,570
Lower limit
3,005
PER
0.00
Volume(Stock)
331,009
Volume(₩)
1,339,685,985
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
600 4,135
451 4,130
8 4,115
119 4,110
121 4,105
4,100 12
4,090 100
4,080 100
4,075 521
4,070 100

Drag left and right

Trading by time

Time Price(₩) Change Ask price Bid price Volume(stock)
15:30:00 4,105 ▼185 4,105 4,100 6,040
15:20:00 4,150 ▼140 4,105 4,100 580
15:19:50 4,165 ▼125 4,165 4,150 21
15:19:20 4,130 ▼160 4,135 4,130 229
15:18:50 4,130 ▼160 4,130 4,110 12
15:18:20 4,130 ▼160 4,130 4,110 11
15:17:50 4,075 ▼215 4,095 4,075 7
15:17:20 4,105 ▼185 4,105 4,100 331
15:16:50 4,100 ▼190 4,105 4,100 2,131
15:16:10 4,070 ▼220 4,070 4,060 34

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
Kiwoomcom Securitie 94,991 Kiwoomcom Securitie 76,143
MRASDW 47,332 MRASDW 65,677
Korea Investment S 31,262 Korea Investment S 27,559
NHIS 30,767 KB Sec 27,494
Samsung Securities C 29,240 Samsung Securities C 27,437

Drag left and right

Trading by date

Date Close(₩) Change Close High Low Trading Volume Volume(₩)
24/04/19 4,105 ▼185 4,310 4,315 3,870 331,009 1,339,685,985
24/04/18 4,290 ▼120 4,645 4,840 4,270 912,071 4,163,624,020
24/04/17 4,410 ▼720 4,675 5,600 4,410 4,897,233 23,958,350,735
24/04/16 5,130 1,180 5,130 5,130 5,130 662,339 3,397,799,070
24/04/15 3,950 ▲220 3,730 3,950 3,500 103,345 399,595,730
24/04/12 3,730 ▲135 3,590 3,730 3,560 25,104 90,688,310
24/04/11 3,595 ▼155 3,670 3,745 3,580 45,080 162,505,140
24/04/09 3,750 ▼110 3,780 3,820 3,655 94,334 351,664,355
24/04/08 3,860 ▲165 3,775 4,590 3,765 1,193,161 5,037,064,655
24/04/05 3,695 ▼110 3,665 3,750 3,665 19,443 71,672,170

Drag left and right