Ranix Inc

317120
🏛️ 韩国 →
3,040.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 4,560.00 4,695.00 4,560.00 4,620.00 0.0M
2023-12-27 4,730.00 4,730.00 4,550.00 4,595.00 0.0M
2023-12-26 4,680.00 4,680.00 4,550.00 4,595.00 0.0M
2023-12-22 4,615.00 4,680.00 4,585.00 4,680.00 0.0M
2023-12-21 4,690.00 4,735.00 4,565.00 4,615.00 0.0M
2023-12-20 4,685.00 4,740.00 4,685.00 4,695.00 0.0M
2023-12-19 4,670.00 4,690.00 4,565.00 4,680.00 0.0M
2023-12-18 4,670.00 4,700.00 4,595.00 4,660.00 0.0M
2023-12-15 4,635.00 4,760.00 4,630.00 4,645.00 0.0M
2023-12-14 4,740.00 4,790.00 4,630.00 4,660.00 0.0M
2023-12-13 4,745.00 4,800.00 4,645.00 4,715.00 0.0M
2023-12-12 4,635.00 4,900.00 4,630.00 4,685.00 0.0M
2023-12-11 4,660.00 4,720.00 4,610.00 4,640.00 0.0M
2023-12-08 4,555.00 4,650.00 4,540.00 4,570.00 0.0M
2023-12-07 4,630.00 4,635.00 4,520.00 4,545.00 0.0M
2023-12-06 4,680.00 4,680.00 4,580.00 4,625.00 0.0M
2023-12-05 4,725.00 4,860.00 4,665.00 4,680.00 0.0M
2023-12-04 4,860.00 4,880.00 4,720.00 4,800.00 0.0M
2023-12-01 4,910.00 4,910.00 4,805.00 4,830.00 0.0M
2023-11-30 4,775.00 5,200.00 4,775.00 4,860.00 0.2M
2023-11-29 4,835.00 4,885.00 4,770.00 4,770.00 0.0M
2023-11-28 4,940.00 5,030.00 4,835.00 4,835.00 0.1M
2023-11-27 4,890.00 4,935.00 4,805.00 4,820.00 0.0M
2023-11-24 4,760.00 4,960.00 4,700.00 4,890.00 0.0M
2023-11-23 4,845.00 4,845.00 4,735.00 4,755.00 0.0M
2023-11-22 4,825.00 4,840.00 4,730.00 4,810.00 0.0M
2023-11-21 4,850.00 4,880.00 4,800.00 4,830.00 0.0M
2023-11-20 4,775.00 4,875.00 4,775.00 4,830.00 0.0M
2023-11-17 4,860.00 4,910.00 4,785.00 4,840.00 0.0M
2023-11-16 4,790.00 4,935.00 4,745.00 4,860.00 0.1M
2023-11-15 4,770.00 4,830.00 4,735.00 4,760.00 0.0M
2023-11-14 4,600.00 4,730.00 4,600.00 4,715.00 0.0M
2023-11-13 4,785.00 4,800.00 4,600.00 4,635.00 0.0M
2023-11-10 4,690.00 4,785.00 4,570.00 4,785.00 0.0M
2023-11-09 4,770.00 4,830.00 4,695.00 4,720.00 0.0M
2023-11-08 4,665.00 4,805.00 4,665.00 4,745.00 0.0M
2023-11-07 4,690.00 4,800.00 4,650.00 4,705.00 0.0M
2023-11-06 4,700.00 4,750.00 4,630.00 4,745.00 0.0M
2023-11-03 4,600.00 4,670.00 4,510.00 4,620.00 0.0M
2023-11-02 4,500.00 4,700.00 4,500.00 4,550.00 0.0M
2023-11-01 4,705.00 4,705.00 4,385.00 4,405.00 0.0M
2023-10-31 4,540.00 4,540.00 4,320.00 4,325.00 0.0M
2023-10-30 4,375.00 4,500.00 4,375.00 4,430.00 0.0M
2023-10-27 4,400.00 4,490.00 4,335.00 4,375.00 0.0M
2023-10-26 4,435.00 4,580.00 4,370.00 4,400.00 0.0M
2023-10-25 4,580.00 4,655.00 4,530.00 4,635.00 0.0M
2023-10-24 4,370.00 4,575.00 4,365.00 4,565.00 0.0M
2023-10-23 4,445.00 4,515.00 4,355.00 4,400.00 0.0M
2023-10-22 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2023-10-20 4,595.00 4,595.00 4,360.00 4,480.00 0.1M
2023-10-19 4,845.00 4,845.00 4,625.00 4,650.00 0.1M
2023-10-18 4,800.00 4,950.00 4,645.00 4,925.00 0.1M
2023-10-17 4,545.00 5,500.00 4,445.00 4,770.00 0.7M
2023-10-16 4,575.00 4,670.00 4,350.00 4,390.00 0.0M
2023-10-13 4,670.00 4,720.00 4,565.00 4,580.00 0.0M
2023-10-12 4,600.00 4,780.00 4,600.00 4,720.00 0.1M
2023-10-11 4,500.00 4,655.00 4,500.00 4,600.00 0.0M
2023-10-10 4,845.00 4,850.00 4,450.00 4,460.00 0.1M
2023-10-06 4,400.00 5,470.00 4,370.00 4,845.00 1.1M
2023-10-05 4,500.00 4,540.00 4,410.00 4,460.00 0.0M
2023-10-04 4,530.00 4,630.00 4,395.00 4,455.00 0.0M
2023-09-27 4,380.00 4,550.00 4,370.00 4,535.00 0.0M
2023-09-26 4,590.00 4,590.00 4,380.00 4,390.00 0.0M
2023-09-25 4,635.00 4,635.00 4,400.00 4,400.00 0.0M
2023-09-22 4,745.00 4,745.00 4,550.00 4,590.00 0.1M
2023-09-21 4,995.00 4,995.00 4,725.00 4,745.00 0.1M
2023-09-20 4,720.00 5,030.00 4,700.00 5,010.00 0.1M
2023-09-19 4,815.00 4,905.00 4,700.00 4,720.00 0.1M
2023-09-18 5,010.00 5,070.00 4,805.00 4,855.00 0.1M
2023-09-15 5,130.00 5,220.00 5,050.00 5,050.00 0.1M
2023-09-14 5,250.00 5,270.00 5,030.00 5,150.00 0.1M
2023-09-13 5,270.00 5,770.00 5,220.00 5,270.00 0.4M
2023-09-12 6,100.00 6,430.00 5,270.00 5,290.00 1.6M
2023-09-11 5,470.00 5,650.00 5,250.00 5,490.00 0.2M
2023-09-08 5,550.00 5,570.00 5,370.00 5,500.00 0.1M
2023-09-07 5,900.00 5,910.00 5,510.00 5,620.00 0.2M
2023-09-06 5,830.00 6,000.00 5,780.00 5,950.00 0.1M
2023-09-05 6,370.00 6,380.00 5,820.00 5,880.00 0.4M
2023-09-04 6,220.00 6,220.00 5,760.00 6,220.00 0.4M
2023-09-03 6,240.00 6,240.00 6,240.00 6,240.00 0.0M
2023-09-01 6,100.00 6,460.00 5,660.00 6,240.00 1.6M
2023-08-31 6,660.00 6,980.00 6,000.00 6,100.00 4.3M
2023-08-30 4,460.00 5,610.00 4,410.00 5,610.00 0.5M
2023-08-29 4,355.00 4,405.00 4,320.00 4,320.00 0.0M
2023-08-28 4,300.00 4,395.00 4,300.00 4,360.00 0.0M
2023-08-25 4,285.00 4,330.00 4,170.00 4,300.00 0.0M
2023-08-24 4,220.00 4,320.00 4,220.00 4,280.00 0.0M
2023-08-23 4,260.00 4,400.00 4,180.00 4,220.00 0.0M
2023-08-22 4,470.00 4,480.00 4,140.00 4,260.00 0.0M
2023-08-21 4,400.00 4,530.00 4,380.00 4,425.00 0.0M
2023-08-18 4,435.00 4,535.00 4,305.00 4,400.00 0.0M
2023-08-17 4,520.00 4,540.00 4,385.00 4,480.00 0.0M
2023-08-16 4,605.00 4,605.00 4,490.00 4,540.00 0.0M
2023-08-14 4,660.00 4,660.00 4,575.00 4,650.00 0.0M
2023-08-11 4,690.00 4,775.00 4,650.00 4,660.00 0.0M
2023-08-10 4,660.00 4,670.00 4,500.00 4,610.00 0.0M
2023-08-09 4,760.00 4,760.00 4,460.00 4,660.00 0.0M
2023-08-08 4,845.00 4,845.00 4,655.00 4,760.00 0.0M
2023-08-07 4,980.00 4,980.00 4,810.00 4,845.00 0.0M
2023-08-04 4,585.00 4,915.00 4,535.00 4,915.00 0.0M
2023-08-03 4,770.00 4,800.00 4,510.00 4,610.00 0.0M
2023-08-02 4,645.00 4,800.00 4,615.00 4,760.00 0.0M
2023-08-01 4,655.00 4,665.00 4,415.00 4,600.00 0.0M
2023-07-31 4,795.00 4,820.00 4,585.00 4,655.00 0.1M
2023-07-28 4,600.00 4,810.00 4,585.00 4,795.00 0.0M
2023-07-27 4,500.00 4,685.00 4,475.00 4,600.00 0.0M
2023-07-26 4,785.00 4,800.00 4,395.00 4,500.00 0.1M
2023-07-25 4,920.00 4,920.00 4,750.00 4,785.00 0.0M
2023-07-24 5,040.00 5,050.00 4,900.00 4,920.00 0.0M
2023-07-21 5,100.00 5,100.00 5,010.00 5,040.00 0.0M
2023-07-20 5,110.00 5,190.00 5,010.00 5,110.00 0.0M
2023-07-19 5,290.00 5,290.00 5,100.00 5,110.00 0.0M
2023-07-18 5,390.00 5,390.00 5,190.00 5,190.00 0.0M
2023-07-17 5,320.00 5,420.00 5,280.00 5,350.00 0.0M
2023-07-14 5,210.00 5,380.00 5,200.00 5,340.00 0.0M
2023-07-13 5,190.00 5,310.00 5,090.00 5,200.00 0.0M
2023-07-12 5,230.00 5,230.00 5,120.00 5,180.00 0.0M
2023-07-11 5,180.00 5,260.00 5,130.00 5,150.00 0.0M
2023-07-10 5,220.00 5,220.00 5,090.00 5,220.00 0.0M
2023-07-07 5,330.00 5,330.00 5,220.00 5,230.00 0.0M
2023-07-06 5,450.00 5,450.00 5,300.00 5,320.00 0.0M
2023-07-05 5,550.00 5,550.00 5,440.00 5,450.00 0.0M
2023-07-04 5,520.00 5,590.00 5,400.00 5,500.00 0.0M
2023-07-03 5,450.00 5,580.00 5,420.00 5,440.00 0.0M
2023-06-30 5,360.00 5,470.00 5,360.00 5,450.00 0.0M
2023-06-29 5,540.00 5,540.00 5,380.00 5,380.00 0.0M
2023-06-28 5,610.00 5,610.00 5,490.00 5,500.00 0.0M
2023-06-27 5,700.00 5,730.00 5,570.00 5,590.00 0.0M
2023-06-26 5,600.00 5,750.00 5,500.00 5,730.00 0.0M
2023-06-23 5,640.00 5,730.00 5,590.00 5,600.00 0.0M
2023-06-22 5,800.00 5,800.00 5,700.00 5,700.00 0.0M
2023-06-21 5,850.00 5,920.00 5,750.00 5,770.00 0.0M
2023-06-20 5,820.00 5,850.00 5,750.00 5,850.00 0.0M
2023-06-19 5,740.00 5,820.00 5,720.00 5,820.00 0.0M
2023-06-16 5,680.00 5,830.00 5,680.00 5,800.00 0.0M
2023-06-15 5,670.00 5,850.00 5,660.00 5,720.00 0.0M
2023-06-14 5,990.00 6,200.00 5,700.00 5,740.00 0.1M
2023-06-13 5,720.00 5,820.00 5,720.00 5,810.00 0.0M
2023-06-12 5,750.00 5,780.00 5,680.00 5,760.00 0.0M
2023-06-09 5,660.00 5,800.00 5,650.00 5,750.00 0.0M
2023-06-08 5,700.00 5,700.00 5,620.00 5,650.00 0.0M
2023-06-07 5,680.00 5,740.00 5,630.00 5,730.00 0.0M
2023-06-05 5,800.00 5,820.00 5,650.00 5,680.00 0.0M
2023-06-02 5,900.00 5,920.00 5,810.00 5,830.00 0.0M
2023-06-01 5,760.00 5,950.00 5,670.00 5,880.00 0.0M
2023-05-31 5,800.00 5,840.00 5,710.00 5,760.00 0.0M
2023-05-30 5,730.00 5,840.00 5,710.00 5,800.00 0.0M
2023-05-26 5,950.00 5,970.00 5,700.00 5,710.00 0.1M
2023-05-25 5,460.00 6,300.00 5,460.00 5,840.00 0.4M
2023-05-24 5,640.00 5,640.00 5,460.00 5,460.00 0.0M
2023-05-23 5,600.00 5,630.00 5,520.00 5,590.00 0.0M
2023-05-22 5,670.00 5,690.00 5,550.00 5,600.00 0.0M
2023-05-19 5,800.00 5,890.00 5,580.00 5,620.00 0.1M
2023-05-18 5,520.00 5,630.00 5,520.00 5,620.00 0.0M
2023-05-17 5,370.00 5,570.00 5,250.00 5,500.00 0.0M
2023-05-16 5,380.00 5,460.00 5,300.00 5,370.00 0.0M
2023-05-15 5,380.00 5,430.00 5,210.00 5,340.00 0.0M
2023-05-12 5,460.00 5,500.00 5,350.00 5,430.00 0.0M
2023-05-11 5,500.00 5,600.00 5,460.00 5,460.00 0.0M
2023-05-10 5,450.00 5,550.00 5,400.00 5,500.00 0.0M
2023-05-09 5,620.00 5,650.00 5,410.00 5,500.00 0.0M
2023-05-08 5,620.00 5,700.00 5,560.00 5,640.00 0.0M
2023-05-04 5,450.00 5,700.00 5,340.00 5,620.00 0.0M
2023-05-03 5,340.00 5,540.00 5,340.00 5,450.00 0.0M
2023-05-02 5,380.00 5,510.00 5,310.00 5,400.00 0.0M
2023-04-28 5,550.00 5,560.00 5,350.00 5,380.00 0.0M
2023-04-27 5,510.00 5,520.00 5,430.00 5,490.00 0.0M
2023-04-26 5,700.00 5,860.00 5,550.00 5,560.00 0.0M
2023-04-25 5,730.00 5,730.00 5,480.00 5,560.00 0.1M
2023-04-24 5,810.00 5,870.00 5,720.00 5,730.00 0.0M
2023-04-21 5,840.00 5,890.00 5,730.00 5,830.00 0.0M
2023-04-20 6,060.00 6,070.00 5,830.00 5,910.00 0.1M
2023-04-19 5,970.00 6,070.00 5,940.00 6,030.00 0.0M
2023-04-18 6,090.00 6,090.00 5,890.00 6,000.00 0.0M
2023-04-17 6,040.00 6,300.00 5,900.00 6,060.00 0.0M
2023-04-14 6,120.00 6,120.00 5,990.00 6,020.00 0.0M
2023-04-13 6,150.00 6,160.00 5,980.00 6,120.00 0.0M
2023-04-12 6,000.00 6,300.00 5,870.00 6,170.00 0.2M
2023-04-11 5,650.00 5,860.00 5,580.00 5,860.00 0.1M
2023-04-10 5,850.00 5,900.00 5,660.00 5,700.00 0.1M
2023-04-09 5,900.00 5,900.00 5,900.00 5,900.00 0.0M
2023-04-07 5,920.00 6,060.00 5,840.00 5,900.00 0.0M
2023-04-06 6,030.00 6,030.00 5,820.00 5,860.00 0.0M
2023-04-05 6,100.00 6,150.00 5,980.00 6,030.00 0.0M
2023-04-04 6,130.00 6,270.00 6,040.00 6,100.00 0.1M
2023-04-03 6,230.00 6,230.00 5,990.00 6,130.00 0.1M
2023-03-31 6,380.00 6,380.00 6,100.00 6,160.00 0.1M
2023-03-30 6,380.00 6,380.00 6,100.00 6,380.00 0.1M
2023-03-29 6,260.00 6,360.00 6,100.00 6,230.00 0.0M
2023-03-28 6,050.00 6,300.00 6,020.00 6,260.00 0.1M
2023-03-27 6,160.00 6,230.00 6,000.00 6,140.00 0.0M
2023-03-24 6,070.00 6,250.00 6,000.00 6,220.00 0.1M
2023-03-23 6,160.00 6,360.00 5,990.00 6,080.00 0.1M
2023-03-22 6,280.00 6,280.00 6,050.00 6,160.00 0.1M
2023-03-21 6,340.00 6,340.00 6,010.00 6,160.00 0.1M
2023-03-20 6,000.00 6,210.00 5,960.00 6,200.00 0.1M
2023-03-17 5,800.00 5,940.00 5,790.00 5,860.00 0.1M
2023-03-16 5,640.00 5,870.00 5,490.00 5,800.00 0.0M
2023-03-15 5,480.00 5,640.00 5,460.00 5,620.00 0.0M
2023-03-14 5,800.00 5,800.00 5,350.00 5,390.00 0.1M
2023-03-13 5,820.00 5,830.00 5,560.00 5,830.00 0.1M
2023-03-10 5,940.00 5,990.00 5,740.00 5,880.00 0.1M
2023-03-09 6,140.00 6,270.00 5,970.00 6,100.00 0.1M
2023-03-08 6,190.00 6,320.00 6,050.00 6,140.00 0.1M
2023-03-07 6,430.00 6,450.00 6,290.00 6,320.00 0.1M
2023-03-06 6,430.00 6,540.00 6,210.00 6,530.00 0.1M
2023-03-05 6,470.00 6,470.00 6,470.00 6,470.00 0.0M
2023-03-03 6,610.00 6,710.00 6,470.00 6,470.00 0.2M
2023-03-02 6,860.00 7,110.00 6,650.00 6,660.00 0.6M
2023-03-01 6,820.00 6,820.00 6,820.00 6,820.00 0.0M
2023-02-28 6,290.00 7,020.00 6,210.00 6,820.00 1.8M
2023-02-27 6,480.00 6,490.00 6,120.00 6,290.00 0.3M
2023-02-26 6,610.00 6,610.00 6,610.00 6,610.00 0.0M
2023-02-24 6,610.00 6,850.00 6,490.00 6,610.00 1.1M
2023-02-23 5,310.00 6,900.00 5,310.00 6,560.00 4.6M
2023-02-22 5,470.00 5,470.00 5,310.00 5,310.00 0.0M
2023-02-21 5,370.00 5,520.00 5,300.00 5,470.00 0.0M
2023-02-20 5,360.00 5,410.00 5,290.00 5,370.00 0.0M
2023-02-19 5,360.00 5,360.00 5,360.00 5,360.00 0.0M
2023-02-17 5,390.00 5,390.00 5,280.00 5,360.00 0.0M
2023-02-16 5,430.00 5,510.00 5,390.00 5,420.00 0.0M
2023-02-15 5,580.00 5,640.00 5,330.00 5,370.00 0.0M
2023-02-14 5,400.00 5,620.00 5,400.00 5,490.00 0.0M
2023-02-13 5,610.00 5,610.00 5,380.00 5,400.00 0.0M
2023-02-10 5,620.00 5,700.00 5,550.00 5,610.00 0.0M
2023-02-09 5,700.00 5,790.00 5,640.00 5,670.00 0.0M
2023-02-08 5,650.00 5,810.00 5,520.00 5,800.00 0.1M
2023-02-07 5,510.00 5,730.00 5,510.00 5,550.00 0.0M
2023-02-06 5,700.00 5,700.00 5,550.00 5,560.00 0.0M
2023-02-03 5,640.00 5,740.00 5,560.00 5,680.00 0.0M
2023-02-02 5,630.00 5,710.00 5,510.00 5,620.00 0.0M
2023-02-01 5,480.00 5,760.00 5,480.00 5,670.00 0.1M
2023-01-31 5,520.00 5,570.00 5,450.00 5,530.00 0.0M
2023-01-30 5,620.00 5,650.00 5,480.00 5,580.00 0.0M
2023-01-27 5,520.00 5,610.00 5,520.00 5,540.00 0.0M
2023-01-26 5,460.00 5,540.00 5,450.00 5,490.00 0.0M
2023-01-25 5,340.00 5,540.00 5,340.00 5,460.00 0.0M
2023-01-20 5,510.00 5,520.00 5,300.00 5,300.00 0.0M
2023-01-19 5,400.00 5,610.00 5,320.00 5,510.00 0.1M
2023-01-18 5,180.00 5,390.00 5,150.00 5,310.00 0.0M
2023-01-17 5,290.00 5,300.00 5,120.00 5,180.00 0.0M
2023-01-16 5,300.00 5,340.00 5,200.00 5,290.00 0.0M
2023-01-13 5,220.00 5,290.00 5,160.00 5,290.00 0.0M
2023-01-12 5,240.00 5,270.00 5,100.00 5,200.00 0.0M
2023-01-11 5,070.00 5,230.00 5,070.00 5,180.00 0.0M
2023-01-10 5,100.00 5,160.00 5,030.00 5,030.00 0.0M
2023-01-09 4,990.00 5,120.00 4,980.00 5,100.00 0.0M
2023-01-06 4,895.00 5,000.00 4,895.00 4,990.00 0.0M
2023-01-05 4,945.00 5,040.00 4,880.00 4,910.00 0.0M
2023-01-04 4,700.00 5,080.00 4,700.00 4,930.00 0.0M
2023-01-03 4,820.00 4,820.00 4,660.00 4,740.00 0.0M
2023-01-02 4,805.00 4,900.00 4,785.00 4,820.00 0.0M