본문바로가기

IR

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

RANIX

Base on 2024-02-29 10:07:29

Current price4,160
change
-85
Prev Close(₩)
4,245
Price
4,205
High
4,215
Low
4,130
Upper limit
5,510
Lower limit
2,975
PER
0.00
Volume(Stock)
17,906
Volume(₩)
74,377,840
52 weeks high
7,110
52 weeks low
4,130
Listed Stocks
9,660,000
Par Value
500

Ask&Bid

Asking Volume Price(₩) Bid Volume
350 4,215
600 4,210
149 4,180
74 4,175
4,047 4,160
4,145 531
4,140 1,524
4,135 1,081
4,130 1,773
4,125 2,585

Drag left and right

Trading by time

Time Price(₩) Change Ask price Bid price Volume(stock)
10:07:00 4,160 ▼85 4,160 4,145 9
10:06:10 4,145 ▼100 4,160 4,145 300
10:05:00 4,160 ▼85 4,160 4,150 92
10:04:40 4,160 ▼85 4,160 4,150 164
10:04:00 4,160 ▼85 4,160 4,150 10
10:03:10 4,160 ▼85 4,160 4,150 3
10:02:40 4,160 ▼85 4,160 4,150 240
10:01:40 4,160 ▼85 4,160 4,150 1
09:59:20 4,160 ▼85 4,160 4,150 1
09:57:40 4,160 ▼85 4,160 4,150 8

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
MRASDW 4,037 Kiwoomcom Securitie 4,683
Samsung Securities C 3,584 MRASDW 3,089
HanaFI 2,750 KB Sec 2,342
Shinhan Investment C 2,112 Samsung Securities C 2,322
Kiwoomcom Securitie 990 Korea Investment S 1,688

Drag left and right

Trading by date

Date Close(₩) Change Close High Low Trading Volume Volume(₩)
24/02/29 4,160 ▼85 4,205 4,215 4,130 17,906 74,377,840
24/02/28 4,245 ▼85 4,325 4,330 4,195 40,723 173,170,255
24/02/27 4,330 ▼55 4,400 4,400 4,320 19,148 83,213,775
24/02/26 4,385 ▼65 4,420 4,450 4,330 30,294 132,685,755
24/02/23 4,450 0 4,520 4,525 4,410 16,004 71,100,550
24/02/22 4,450 ▼20 4,505 4,505 4,445 17,008 75,895,250
24/02/21 4,470 ▼35 4,505 4,520 4,445 20,791 93,015,230
24/02/20 4,505 ▼25 4,575 4,575 4,495 22,653 102,346,450
24/02/19 4,530 0 4,600 4,600 4,500 20,659 93,946,330
24/02/16 4,530 ▼35 4,570 4,610 4,510 31,013 141,097,235

Drag left and right