RANIX Inc. 317120
KRX · Südkorea · Elektronische Technologie
KRW 1.442,00+17,00 (+1,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.442,00 | +1,19 % | KRW 1.425,00 | KRW 1.479,00 | KRW 1.412,00 | 48,13K |
| 2026-10-01 | KRW 1.425,00 | +0,07 % | KRW 1.424,00 | KRW 1.443,00 | KRW 1.345,00 | 25,78K |
| 2026-09-30 | KRW 1.424,00 | +0,85 % | KRW 1.426,00 | KRW 1.432,00 | KRW 1.406,00 | 32,46K |
| 2026-09-29 | KRW 1.412,00 | -0,49 % | KRW 1.403,00 | KRW 1.447,00 |
| KRW 1.391,00 |
| 31,20K |
| 2026-09-28 | KRW 1.419,00 | -1,32 % | KRW 1.428,00 | KRW 1.444,00 | KRW 1.406,00 | 58,27K |
| 2026-09-23 | KRW 1.438,00 | -1,03 % | KRW 1.416,00 | KRW 1.453,00 | KRW 1.416,00 | 47,95K |
| 2026-09-22 | KRW 1.453,00 | -0,89 % | KRW 1.499,00 | KRW 1.500,00 | KRW 1.420,00 | 32,25K |
| 2026-09-21 | KRW 1.466,00 | -2,14 % | KRW 1.506,00 | KRW 1.524,00 | KRW 1.438,00 | 81,15K |
| 2026-09-18 | KRW 1.498,00 | +2,60 % | KRW 1.460,00 | KRW 1.532,00 | KRW 1.460,00 | 48,32K |
| 2026-09-17 | KRW 1.460,00 | -0,27 % | KRW 1.470,00 | KRW 1.497,00 | KRW 1.424,00 | 36,41K |
| 2026-09-16 | KRW 1.464,00 | +0,34 % | KRW 1.459,00 | KRW 1.474,00 | KRW 1.430,00 | 30,41K |
| 2026-09-15 | KRW 1.459,00 | -0,48 % | KRW 1.474,00 | KRW 1.474,00 | KRW 1.400,00 | 36,82K |
| 2026-09-14 | KRW 1.466,00 | +2,09 % | KRW 1.417,00 | KRW 1.500,00 | KRW 1.400,00 | 57,31K |
| 2026-09-11 | KRW 1.436,00 | +1,77 % | KRW 1.470,00 | KRW 1.535,00 | KRW 1.400,00 | 73,11K |
| 2026-09-10 | KRW 1.411,00 | -0,84 % | KRW 1.430,00 | KRW 1.474,00 | KRW 1.402,00 | 23,02K |
| 2026-09-09 | KRW 1.423,00 | -0,07 % | KRW 1.401,00 | KRW 1.447,00 | KRW 1.401,00 | 24,47K |
| 2026-09-08 | KRW 1.424,00 | -1,86 % | KRW 1.451,00 | KRW 1.454,00 | KRW 1.389,00 | 55,90K |
| 2026-09-07 | KRW 1.451,00 | -0,75 % | KRW 1.462,00 | KRW 1.484,00 | KRW 1.436,00 | 19,73K |
| 2026-09-04 | KRW 1.462,00 | +1,60 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.414,00 | 19,59K |
| 2026-09-03 | KRW 1.439,00 | -1,44 % | KRW 1.467,00 | KRW 1.508,00 | KRW 1.405,00 | 46,60K |
| 2026-09-02 | KRW 1.460,00 | +0,34 % | KRW 1.455,00 | KRW 1.499,00 | KRW 1.439,00 | 18,88K |
| 2026-09-01 | KRW 1.455,00 | -1,02 % | KRW 1.470,00 | KRW 1.485,00 | KRW 1.434,00 | 15,51K |
| 2026-08-31 | KRW 1.470,00 | -0,07 % | KRW 1.445,00 | KRW 1.470,00 | KRW 1.393,00 | 29,29K |
| 2026-08-28 | KRW 1.471,00 | +3,30 % | KRW 1.421,00 | KRW 1.491,00 | KRW 1.393,00 | 45,64K |
| 2026-08-27 | KRW 1.424,00 | -2,06 % | KRW 1.455,00 | KRW 1.487,00 | KRW 1.357,00 | 44,09K |
| 2026-08-26 | KRW 1.454,00 | +1,68 % | KRW 1.430,00 | KRW 1.454,00 | KRW 1.400,00 | 27,14K |
| 2026-08-25 | KRW 1.430,00 | +3,10 % | KRW 1.387,00 | KRW 1.444,00 | KRW 1.356,00 | 106,98K |
| 2026-08-24 | KRW 1.387,00 | +1,02 % | KRW 1.380,00 | KRW 1.411,00 | KRW 1.359,00 | 32,80K |
| 2026-08-21 | KRW 1.373,00 | -2,97 % | KRW 1.415,00 | KRW 1.430,00 | KRW 1.353,00 | 23,14K |
| 2026-08-20 | KRW 1.415,00 | +1,07 % | KRW 1.428,00 | KRW 1.448,00 | KRW 1.385,00 | 49,71K |
| 2026-08-19 | KRW 1.400,00 | -2,51 % | KRW 1.436,00 | KRW 1.464,00 | KRW 1.391,00 | 27,26K |
| 2026-08-18 | KRW 1.436,00 | -2,31 % | KRW 1.470,00 | KRW 1.494,00 | KRW 1.434,00 | 16,29K |
| 2026-08-14 | KRW 1.470,00 | -0,88 % | KRW 1.500,00 | KRW 1.529,00 | KRW 1.408,00 | 60,38K |
| 2026-08-13 | KRW 1.483,00 | -3,01 % | KRW 1.529,00 | KRW 1.571,00 | KRW 1.460,00 | 42,14K |
| 2026-08-12 | KRW 1.529,00 | +1,06 % | KRW 1.514,00 | KRW 1.550,00 | KRW 1.501,00 | 30,40K |
| 2026-08-11 | KRW 1.513,00 | +1,61 % | KRW 1.489,00 | KRW 1.540,00 | KRW 1.453,00 | 44,20K |
| 2026-08-10 | KRW 1.489,00 | +5,83 % | KRW 1.397,00 | KRW 1.503,00 | KRW 1.397,00 | 73,49K |
| 2026-08-07 | KRW 1.407,00 | -1,61 % | KRW 1.446,00 | KRW 1.446,00 | KRW 1.362,00 | 46,57K |
| 2026-08-06 | KRW 1.430,00 | -2,99 % | KRW 1.476,00 | KRW 1.513,00 | KRW 1.350,00 | 51,34K |
| 2026-08-05 | KRW 1.474,00 | +4,17 % | KRW 1.421,00 | KRW 1.500,00 | KRW 1.416,00 | 51,60K |
| 2026-08-04 | KRW 1.415,00 | +8,76 % | KRW 1.301,00 | KRW 1.420,00 | KRW 1.300,00 | 106,52K |
| 2026-08-03 | KRW 1.301,00 | +7,43 % | KRW 1.211,00 | KRW 1.308,00 | KRW 1.192,00 | 50,91K |
| 2026-07-31 | KRW 1.211,00 | +0,67 % | KRW 1.200,00 | KRW 1.241,00 | KRW 1.120,00 | 148,32K |
| 2026-07-30 | KRW 1.203,00 | +0,59 % | KRW 1.196,00 | KRW 1.237,00 | KRW 1.182,00 | 19,18K |
| 2026-07-29 | KRW 1.196,00 | -7,72 % | KRW 1.296,00 | KRW 1.349,00 | KRW 1.100,00 | 66,17K |
| 2026-07-28 | KRW 1.296,00 | -0,92 % | KRW 1.315,00 | KRW 1.371,00 | KRW 1.236,00 | 36,22K |
| 2026-07-27 | KRW 1.308,00 | +3,07 % | KRW 1.269,00 | KRW 1.329,00 | KRW 1.269,00 | 20,16K |
| 2026-07-24 | KRW 1.269,00 | -6,14 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.269,00 | 18,24K |
| 2026-07-23 | KRW 1.352,00 | +6,21 % | KRW 1.273,00 | KRW 1.358,00 | KRW 1.244,00 | 77,38K |
| 2026-07-22 | KRW 1.273,00 | +0,63 % | KRW 1.265,00 | KRW 1.348,00 | KRW 1.265,00 | 46,84K |
| 2026-07-21 | KRW 1.265,00 | -0,47 % | KRW 1.211,00 | KRW 1.308,00 | KRW 1.211,00 | 56,68K |
| 2026-07-20 | KRW 1.271,00 | -3,86 % | KRW 1.322,00 | KRW 1.326,00 | KRW 1.251,00 | 21,92K |
| 2026-07-16 | KRW 1.322,00 | -2,65 % | KRW 1.378,00 | KRW 1.378,00 | KRW 1.280,00 | 45,16K |
| 2026-07-15 | KRW 1.358,00 | +8,55 % | KRW 1.251,00 | KRW 1.370,00 | KRW 1.251,00 | 108,59K |
| 2026-07-14 | KRW 1.251,00 | -4,50 % | KRW 1.310,00 | KRW 1.344,00 | KRW 1.200,00 | 120,02K |
| 2026-07-13 | KRW 1.310,00 | -5,21 % | KRW 1.382,00 | KRW 1.424,00 | KRW 1.304,00 | 45,66K |
| 2026-07-10 | KRW 1.382,00 | +7,63 % | KRW 1.279,00 | KRW 1.398,00 | KRW 1.279,00 | 62,36K |
| 2026-07-09 | KRW 1.284,00 | -1,68 % | KRW 1.251,00 | KRW 1.350,00 | KRW 1.181,00 | 49,20K |
| 2026-07-08 | KRW 1.306,00 | -2,46 % | KRW 1.350,00 | KRW 1.360,00 | KRW 1.268,00 | 73,82K |
| 2026-07-07 | KRW 1.339,00 | -2,12 % | KRW 1.381,00 | KRW 1.415,00 | KRW 1.310,00 | 44,12K |
| 2026-07-06 | KRW 1.368,00 | -0,87 % | KRW 1.380,00 | KRW 1.400,00 | KRW 1.331,00 | 32,51K |
| 2026-07-03 | KRW 1.380,00 | -0,50 % | KRW 1.387,00 | KRW 1.420,00 | KRW 1.290,00 | 93,92K |
| 2026-07-02 | KRW 1.387,00 | -3,48 % | KRW 1.437,00 | KRW 1.466,00 | KRW 1.387,00 | 78,02K |
| 2026-07-01 | KRW 1.437,00 | -2,58 % | KRW 1.475,00 | KRW 1.538,00 | KRW 1.423,00 | 101,56K |
| 2026-06-30 | KRW 1.475,00 | +2,64 % | KRW 1.437,00 | KRW 1.505,00 | KRW 1.437,00 | 48,41K |
| 2026-06-29 | KRW 1.437,00 | +5,82 % | KRW 1.358,00 | KRW 1.489,00 | KRW 1.358,00 | 90,67K |
| 2026-06-26 | KRW 1.358,00 | -7,24 % | KRW 1.459,00 | KRW 1.461,00 | KRW 1.340,00 | 165,06K |
| 2026-06-25 | KRW 1.464,00 | -1,94 % | KRW 1.493,00 | KRW 1.550,00 | KRW 1.456,00 | 122,14K |
| 2026-06-24 | KRW 1.493,00 | +2,26 % | KRW 1.460,00 | KRW 1.514,00 | KRW 1.390,00 | 66,77K |
| 2026-06-23 | KRW 1.460,00 | -5,68 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.373,00 | 169,13K |
| 2026-06-22 | KRW 1.548,00 | -1,53 % | KRW 1.570,00 | KRW 1.599,00 | KRW 1.505,00 | 74,43K |
| 2026-06-19 | KRW 1.572,00 | -4,15 % | KRW 1.640,00 | KRW 1.689,00 | KRW 1.525,00 | 99,43K |
| 2026-06-18 | KRW 1.640,00 | -3,36 % | KRW 1.697,00 | KRW 1.741,00 | KRW 1.640,00 | 71,32K |
| 2026-06-17 | KRW 1.697,00 | +0,06 % | KRW 1.690,00 | KRW 1.732,00 | KRW 1.642,00 | 71,66K |
| 2026-06-16 | KRW 1.696,00 | -0,12 % | KRW 1.699,00 | KRW 1.748,00 | KRW 1.674,00 | 90,66K |
| 2026-06-15 | KRW 1.698,00 | +1,25 % | KRW 1.701,00 | KRW 1.748,00 | KRW 1.650,00 | 83,23K |
| 2026-06-12 | KRW 1.677,00 | +1,82 % | KRW 1.662,00 | KRW 1.750,00 | KRW 1.655,00 | 77,38K |
| 2026-06-11 | KRW 1.647,00 | +2,55 % | KRW 1.606,00 | KRW 1.649,00 | KRW 1.572,00 | 81,27K |
| 2026-06-10 | KRW 1.606,00 | -4,80 % | KRW 1.633,00 | KRW 1.787,00 | KRW 1.600,00 | 159 |
| 2026-06-09 | KRW 1.687,00 | +3,12 % | KRW 1.700,00 | KRW 1.710,00 | KRW 1.651,00 | 78,57K |
| 2026-06-08 | KRW 1.636,00 | -8,19 % | KRW 1.765,00 | KRW 1.765,00 | KRW 1.605,00 | 178,27K |
| 2026-06-05 | KRW 1.782,00 | -4,81 % | KRW 1.872,00 | KRW 1.896,00 | KRW 1.765,00 | 128,95K |
| 2026-06-04 | KRW 1.872,00 | -0,27 % | KRW 1.766,00 | KRW 1.929,00 | KRW 1.766,00 | 97,46K |
| 2026-06-02 | KRW 1.877,00 | -2,19 % | KRW 1.880,00 | KRW 2.000,00 | KRW 1.798,00 | 193,44K |
| 2026-06-01 | KRW 1.919,00 | -7,07 % | KRW 2.035,00 | KRW 2.060,00 | KRW 1.879,00 | 382,06K |
| 2026-05-29 | KRW 2.065,00 | -5,49 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.030,00 | 244,85K |
| 2026-05-28 | KRW 2.185,00 | -5,21 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.065,00 | 371,53K |
| 2026-05-27 | KRW 2.305,00 | -6,30 % | KRW 2.460,00 | KRW 2.515,00 | KRW 2.280,00 | 420,16K |
| 2026-05-26 | KRW 2.460,00 | +1,86 % | KRW 2.475,00 | KRW 2.650,00 | KRW 2.415,00 | 771,20K |
| 2026-05-22 | KRW 2.415,00 | +6,39 % | KRW 2.550,00 | KRW 2.750,00 | KRW 2.350,00 | 1,26M |