본문바로가기

IR

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

Refresh

RANIX

Base on 2025-09-16 08:30:56

Current price1,545
change
-6
Prev Close(￦)
1,551
Price
1,552
High
1,565
Low
1,539
Upper limit
2,015
Lower limit
1,086
PER
0.00
Volume(Stock)
59,388
Volume(￦)
91,833,624
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
500 1,559
1,795 1,558
5,441 1,557
7 1,556
115 1,553
1,545 94
1,544 110
1,543 1,112
1,542 319
1,541 305

Drag left and right

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
15:30:00 1,545 ▼6 1,553 1,545 1,941
15:18:10 1,553 ▲2 1,553 1,545 2
15:17:00 1,552 ▲1 1,553 1,552 130
15:15:20 1,552 ▲1 1,553 1,552 9
15:15:00 1,552 ▲1 1,552 1,543 1
15:10:50 1,542 ▼9 1,552 1,543 30
15:10:20 1,546 ▼5 1,552 1,545 28
15:03:40 1,545 ▼6 1,552 1,546 95
14:59:00 1,545 ▼6 1,552 1,545 20
14:56:50 1,545 ▼6 1,552 1,545 100

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
Shinhan Securities Co Ltd 30,279 KiwoomcomSecurities 9,727
KYOBO SECURITIES CO LTD 10,836 Shinhan Securities Co Ltd 9,594
Korea Investment Securities 4,585 KB Securities CoLtd 7,376
KiwoomcomSecurities 3,848 Korea Investment Securities 6,149
KB Securities CoLtd 2,568 NH INVESTMENTSECURITIES CO 6,021

Drag left and right

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
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
25/09/03 1,538 ▲16 1,524 1,562 1,524 57,689 89,197,147
25/09/02 1,522 ▲5 1,517 1,530 1,517 25,797 39,298,010

Drag left and right