본문바로가기

IR

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

Refresh

RANIX

Base on 2025-08-21 09:07:32

Current price1,543
change
+26
Prev Close(￦)
1,517
Price
1,515
High
1,561
Low
1,515
Upper limit
1,972
Lower limit
1,062
PER
0.00
Volume(Stock)
2,760
Volume(￦)
4,217,118
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
14 1,553
26 1,552
7 1,551
24 1,550
458 1,543
1,527 306
1,525 492
1,524 451
1,521 1,065
1,518 676

Drag left and right

Trading by time

Time Price(￦) Change Ask price Bid price Volume(stock)
09:06:10 1,543 ▲26 1,543 1,527 1
09:06:00 1,527 ▲10 1,543 1,527 1
09:03:20 1,527 ▲10 1,543 1,527 1,831
09:02:30 1,555 ▲38 1,554 1,539 1
09:02:20 1,558 ▲41 1,558 1,555 3
09:02:00 1,559 ▲42 1,558 1,528 6
09:01:30 1,561 ▲44 1,559 1,528 9
09:01:20 1,550 ▲33 1,560 1,528 9
09:01:00 1,538 ▲21 1,549 1,520 1
09:00:50 1,527 ▲10 1,538 1,519 1

Drag left and right

Trading by date

Sell Buy
Broker Volume Broker Volume
Mirae Asset Securities Co Ltd 1,831 KiwoomcomSecurities 1,781
KiwoomcomSecurities 712 NH INVESTMENTSECURITIES CO 713
Toss Securities Co 113 Toss Securities Co 100
Daishin Securities Co Ltd 59 KB Securities CoLtd 64
Shinhan Securities Co Ltd 25 Korea Investment Securities 54

Drag left and right

Trading by date

Date Close(￦) Change Close High Low Trading Volume Volume(￦)
25/08/20 1,517 ▼49 1,564 1,564 1,503 84,444 128,205,367
25/08/19 1,566 ▼37 1,586 1,599 1,565 64,443 101,342,447
25/08/18 1,603 ▼35 1,638 1,638 1,568 77,844 123,475,587
25/08/14 1,638 0 1,638 1,650 1,623 61,385 100,609,190
25/08/13 1,638 ▲1 1,634 1,647 1,616 48,321 78,884,194
25/08/12 1,637 ▼8 1,645 1,659 1,623 114,126 187,315,654
25/08/11 1,645 ▼15 1,660 1,669 1,618 119,915 196,491,745
25/08/08 1,660 ▲40 1,610 1,678 1,610 198,304 327,903,251
25/08/07 1,620 ▲10 1,610 1,668 1,594 175,217 286,525,600
25/08/06 1,610 ▲63 1,547 1,620 1,491 229,736 364,679,346

Drag left and right