본문바로가기

IR

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

Refresh

RANIX

Base on 2025-09-18 04:13:07

Current price1,607
change
+43
Prev Close(￦)
1,564
Price
1,564
High
1,626
Low
1,564
Upper limit
2,030
Lower limit
1,095
PER
0.00
Volume(Stock)
177,112
Volume(￦)
284,203,575
52 weeks high
4,727
52 weeks low
1,491
Listed Stocks
15,260,000
Par Value
500

Ask&Bid

Asking Volume Price(￦) Bid Volume
199 1,612
2,202 1,610
999 1,609
2 1,608
6,032 1,607
1,606 400
1,605 550
1,604 1
1,603 1
1,602 1

Drag left and right

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 1,607 ▲43 1,607 1,606 1,734
15:19:30 1,605 ▲41 1,607 1,606 1
15:19:20 1,606 ▲42 1,606 1,605 1
15:18:00 1,607 ▲43 1,607 1,606 1
15:17:20 1,608 ▲44 1,608 1,607 35
15:17:00 1,608 ▲44 1,608 1,607 1
15:16:50 1,609 ▲45 1,609 1,608 1
15:16:20 1,610 ▲46 1,609 1,608 2
15:16:10 1,610 ▲46 1,610 1,608 6
15:16:00 1,610 ▲46 1,610 1,608 1

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
KiwoomcomSecurities 35,258 KiwoomcomSecurities 37,591
Shinhan Securities Co Ltd 22,921 NH INVESTMENTSECURITIES CO 21,674
NH INVESTMENTSECURITIES CO 22,108 Shinhan Securities Co Ltd 19,658
Hana Securities 20,703 Korea Investment Securities 19,335
Mirae Asset Securities Co Ltd 17,474 Mirae Asset Securities Co Ltd 17,104

Drag left and right

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
25/09/17 1,564 ▲19 1,555 1,591 1,540 87,904 137,422,397
25/09/16 1,545 ▼6 1,552 1,565 1,539 59,388 91,833,624
25/09/15 1,551 ▲17 1,534 1,579 1,534 85,565 133,024,943
25/09/12 1,534 ▼7 1,551 1,551 1,532 51,219 78,773,765
25/09/11 1,541 ▲5 1,551 1,551 1,528 14,788 22,659,215
25/09/10 1,536 0 1,536 1,549 1,525 30,183 46,265,765
25/09/09 1,536 ▼21 1,553 1,554 1,517 46,784 72,122,214
25/09/08 1,557 ▼6 1,565 1,565 1,549 37,513 58,274,981
25/09/05 1,563 ▼1 1,564 1,569 1,549 30,632 47,652,405
25/09/04 1,564 ▲26 1,525 1,568 1,524 38,747 60,206,124

Drag left and right