Raymond

RYMD
🏛️ 인도 →
588.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 582.55 584.70 577.50 582.60 2.5K
09:20 580.80 583.00 579.90 580.35 0.7K
09:25 580.35 581.30 578.90 580.25 0.9K
09:30 580.25 580.30 577.55 578.00 1.3K
09:35 577.50 578.15 576.00 577.10 1.0K
09:40 576.15 578.75 576.15 578.75 0.3K
09:45 578.00 579.10 578.00 578.85 0.3K
09:50 580.00 580.25 578.05 580.25 0.6K
09:55 580.60 582.95 580.10 582.95 1.1K
10:00 582.00 584.45 581.40 581.45 0.6K
10:05 581.55 581.55 579.30 580.10 1.6K
10:10 579.65 580.00 578.00 578.00 0.9K
10:15 578.35 578.35 577.00 577.70 0.1K
10:20 577.65 577.70 576.95 577.35 0.8K
10:25 576.85 577.35 576.25 577.10 0.9K
10:30 576.15 577.10 576.15 577.10 0.3K
10:35 576.40 577.20 576.15 577.20 0.4K
10:40 577.25 578.00 577.25 578.00 0.1K
10:45 578.45 578.45 577.40 577.75 0.2K
10:50 577.00 577.80 577.00 577.00 0.0K
10:55 578.50 578.50 577.70 578.35 0.1K
11:00 578.15 578.15 577.25 577.25 0.8K
11:05 578.05 578.15 577.80 578.10 0.1K
11:10 577.80 578.15 577.55 578.15 0.1K
11:15 578.15 578.15 577.00 577.40 0.3K
11:20 577.45 578.10 577.00 577.00 0.0K
11:25 577.45 577.45 576.70 576.85 0.5K
11:30 577.40 577.40 576.00 576.00 1.0K
11:35 576.00 576.35 575.00 575.00 0.6K
11:40 574.90 574.90 573.50 574.05 0.3K
11:45 574.50 574.50 573.00 573.45 1.4K
11:50 573.30 574.60 573.00 574.00 0.4K
11:55 573.55 573.90 572.00 572.00 0.3K
12:00 573.45 573.60 573.45 573.60 0.1K
12:05 574.55 574.55 574.55 574.55 0.0K
12:10 574.65 574.65 572.90 572.90 0.6K
12:15 574.05 574.25 573.25 573.40 0.1K
12:20 574.25 574.25 574.05 574.05 0.0K
12:25 573.95 573.95 573.30 573.30 0.0K
12:30 573.90 573.90 572.45 573.30 0.5K
12:35 572.80 573.65 572.65 572.70 0.1K
12:40 573.50 574.05 573.00 573.50 0.2K
12:45 573.75 574.20 573.15 574.00 0.5K
12:50 574.15 574.15 574.05 574.05 0.0K
12:55 574.05 574.10 574.00 574.10 0.0K
13:00 574.05 574.05 573.05 573.90 0.0K
13:05 573.90 574.15 573.90 574.10 0.2K
13:10 573.20 574.10 573.00 573.00 0.1K
13:15 573.80 573.80 573.00 573.00 0.1K
13:20 573.70 573.70 572.90 572.90 0.0K
13:25 572.75 572.75 571.35 571.55 0.3K
13:30 572.00 572.00 571.00 571.70 0.0K
13:35 571.75 571.75 570.00 571.00 0.6K
13:40 571.05 571.05 570.10 570.10 0.1K
13:45 571.15 571.95 571.05 571.90 0.1K
13:50 571.90 571.90 570.15 570.15 0.1K
13:55 570.95 571.00 570.75 571.00 0.1K
14:00 570.95 570.95 570.50 570.90 0.2K
14:05 570.10 571.15 570.00 571.00 0.0K
14:10 571.20 571.20 570.20 570.55 0.2K
14:15 570.55 570.85 570.50 570.50 0.1K
14:20 570.50 570.95 570.00 570.95 0.9K
14:25 570.80 571.05 570.05 571.05 0.2K
14:30 571.10 572.35 571.10 572.20 0.1K
14:35 571.50 572.20 571.45 572.15 0.1K
14:40 571.00 571.50 570.20 571.45 0.7K
14:45 571.50 571.85 570.95 570.95 0.1K
14:50 570.90 572.20 570.90 572.20 0.1K
14:55 572.20 572.50 571.70 572.45 0.1K
15:00 572.50 572.50 572.20 572.20 0.0K
15:05 572.90 575.00 572.30 574.25 2.7K
15:10 574.00 574.00 572.50 573.35 0.1K
15:15 573.65 574.75 572.75 574.65 0.4K
15:20 573.70 574.40 573.05 573.55 0.5K
15:25 573.55 578.85 570.00 573.05 2.9K
날짜 시가 고가 저가 종가 거래량
2025-10-03 590.00 590.00 579.80 588.10 0.0M
2025-10-01 571.80 588.85 570.95 582.35 0.0M
2025-09-30 593.30 593.30 570.00 573.05 0.0M
2025-09-29 601.90 608.05 570.80 578.05 0.0M
2025-09-26 610.45 620.85 601.55 607.00 0.0M
2025-09-25 615.00 618.30 611.70 617.05 0.0M
2025-09-24 634.85 634.85 617.15 618.70 0.0M
2025-09-23 619.80 640.20 619.65 624.35 0.0M
2025-09-22 619.20 626.50 616.40 619.80 0.1M
2025-09-19 620.05 629.55 619.55 621.60 0.0M
2025-09-18 622.90 627.75 621.05 625.35 0.0M
2025-09-17 628.65 634.30 615.65 620.35 0.0M
2025-09-16 622.00 633.00 621.35 628.60 0.0M
2025-09-15 619.10 634.35 616.10 622.60 0.1M
2025-09-12 620.30 622.35 612.80 614.85 0.0M
2025-09-11 623.15 628.80 616.00 618.55 0.0M
2025-09-10 615.10 632.00 614.20 623.10 0.1M
2025-09-09 614.05 616.55 606.05 611.85 0.0M
2025-09-08 605.15 618.35 605.15 607.45 0.0M
2025-09-05 614.05 619.60 607.05 612.75 0.0M
2025-09-04 625.00 642.40 607.00 611.55 0.1M
2025-09-03 609.75 620.95 608.00 616.55 0.0M
2025-09-02 606.05 618.25 603.30 609.75 0.0M
2025-09-01 598.05 611.70 598.05 603.90 0.0M
2025-08-29 606.20 611.55 597.60 598.95 0.1M
2025-08-28 618.75 618.75 600.75 606.20 0.0M
2025-08-26 611.65 627.35 611.65 619.95 0.0M
2025-08-25 624.05 632.40 619.00 627.45 0.0M
2025-08-22 633.50 633.50 617.60 620.70 0.1M
2025-08-21 656.55 656.55 629.35 633.75 0.0M
2025-08-20 656.95 679.00 646.65 652.10 0.1M
2025-08-19 622.15 664.05 620.35 654.05 0.3M
2025-08-18 614.00 622.45 610.00 612.20 0.0M
2025-08-14 611.05 618.60 605.05 611.90 0.1M
2025-08-13 615.00 620.80 607.65 610.45 0.0M
2025-08-12 611.90 628.00 611.90 615.30 0.0M
2025-08-11 617.70 621.15 603.05 611.80 0.0M
2025-08-08 631.05 633.80 613.05 617.05 0.0M
2025-08-07 637.75 637.75 620.00 631.60 0.0M
2025-08-06 631.45 657.85 619.75 642.00 0.1M
2025-08-05 639.65 654.45 628.05 630.50 0.1M
2025-08-04 656.95 660.25 638.15 639.65 0.1M
2025-08-01 665.75 673.35 654.00 657.00 0.0M
2025-07-31 667.55 680.80 660.90 668.95 0.1M
2025-07-30 691.85 700.20 681.00 684.45 0.0M
2025-07-29 694.80 694.80 668.10 687.85 0.0M
2025-07-28 714.90 714.90 681.50 685.30 0.1M
2025-07-25 719.50 719.55 696.05 701.20 0.1M
2025-07-24 721.80 730.85 711.80 719.50 0.1M
2025-07-23 723.00 725.00 697.80 712.85 0.1M
2025-07-22 739.20 740.35 718.00 722.50 0.1M
2025-07-21 719.80 753.45 717.10 738.90 0.3M
2025-07-18 703.50 733.55 693.50 719.25 0.1M
2025-07-17 708.20 713.25 694.70 696.55 0.0M
2025-07-16 700.00 723.90 700.00 707.95 0.1M
2025-07-15 687.15 702.00 687.15 697.00 0.0M
2025-07-14 697.70 699.95 681.00 686.25 0.1M
2025-07-11 696.35 708.00 689.80 697.75 0.1M
2025-07-10 690.10 703.00 689.50 693.40 0.0M
2025-07-09 708.95 712.60 693.00 697.60 0.1M
2025-07-08 709.80 732.00 686.00 708.90 0.1M
2025-07-07 713.15 718.40 700.00 702.85 0.1M
2025-07-04 723.95 725.00 701.00 712.20 0.3M
2025-07-03 759.75 763.30 717.40 725.55 0.6M
2025-07-02 765.85 782.00 752.25 758.15 1.6M
2025-07-01 717.00 771.40 715.90 756.65 3.2M
2025-06-30 626.05 718.05 626.05 708.80 1.2M
2025-06-27 600.05 634.90 598.00 624.15 0.1M
2025-06-26 605.00 608.10 593.90 597.70 0.0M
2025-06-25 598.75 604.00 594.20 600.15 0.0M
2025-06-24 604.00 612.00 594.90 599.95 0.0M
2025-06-23 580.90 616.95 579.00 600.75 0.0M
2025-06-20 586.90 594.20 578.00 587.30 0.0M
2025-06-19 601.85 610.20 582.50 586.95 0.0M
2025-06-18 591.50 616.95 588.90 601.85 0.0M
2025-06-17 591.15 599.00 586.40 591.80 0.0M
2025-06-16 590.75 594.90 575.05 592.65 0.0M
2025-06-13 606.45 606.45 587.35 591.55 0.0M
2025-06-12 615.70 615.70 594.05 602.30 0.0M
2025-06-11 614.00 616.45 607.75 608.20 0.0M
2025-06-10 620.75 620.75 611.00 617.55 0.0M
2025-06-09 620.15 626.80 618.00 619.65 0.0M
2025-06-06 620.00 620.00 612.50 617.20 0.0M
2025-06-05 617.00 621.50 614.55 617.85 0.0M
2025-06-04 615.05 624.75 606.30 616.15 0.0M
2025-06-03 621.30 621.30 606.40 610.40 0.0M
2025-06-02 629.25 630.95 618.45 621.35 0.0M
2025-05-30 615.00 635.95 608.00 629.65 0.1M
2025-05-29 623.05 625.40 611.05 614.70 0.0M
2025-05-28 643.85 647.90 616.25 618.55 0.1M
2025-05-27 617.25 640.00 617.25 634.80 0.0M
2025-05-26 630.00 643.90 610.30 628.65 0.0M
2025-05-23 664.00 664.00 631.75 633.25 0.1M
2025-05-22 694.15 694.15 661.75 665.00 0.1M
2025-05-21 668.80 708.40 644.00 694.15 0.1M
2025-05-20 669.00 676.30 650.00 676.30 0.3M
2025-05-19 644.10 644.10 637.90 644.10 0.2M
2025-05-16 613.45 613.45 613.45 613.45 0.0M
2025-05-15 578.00 584.25 574.00 584.25 0.2M
2025-05-14 530.00 556.45 530.00 556.45 0.1M
2025-05-13 534.07 537.59 519.17 530.00 0.1M
2025-05-12 528.41 541.44 509.63 534.31 0.0M
2025-05-09 496.34 517.64 492.61 494.20 0.0M
2025-05-08 528.25 543.82 520.50 523.36 0.0M
2025-05-07 509.92 536.28 509.92 534.41 0.1M
2025-05-06 1,572.10 1,576.40 1,525.00 1,535.65 0.0M
2025-05-05 1,599.80 1,599.80 1,552.00 1,576.40 0.0M
2025-05-02 1,535.00 1,583.05 1,511.00 1,552.50 0.0M
2025-04-30 1,497.05 1,569.05 1,492.05 1,525.85 0.0M
2025-04-29 1,513.20 1,534.30 1,488.00 1,495.45 0.0M
2025-04-28 1,485.85 1,539.70 1,469.10 1,513.20 0.0M
2025-04-25 1,520.05 1,540.80 1,487.10 1,501.50 0.0M
2025-04-24 1,563.80 1,571.00 1,516.25 1,537.50 0.0M
2025-04-23 1,593.60 1,593.60 1,545.00 1,551.55 0.0M
2025-04-22 1,559.00 1,657.40 1,541.00 1,576.50 0.1M
2025-04-21 1,525.50 1,543.00 1,504.55 1,536.65 0.0M
2025-04-17 1,488.85 1,544.15 1,488.85 1,525.00 0.0M
2025-04-16 1,525.75 1,539.80 1,501.00 1,511.95 0.0M
2025-04-15 1,506.15 1,545.40 1,502.10 1,521.80 0.0M
2025-04-11 1,501.45 1,508.00 1,479.05 1,491.20 0.0M
2025-04-09 1,435.50 1,527.00 1,435.00 1,494.45 0.0M
2025-04-08 1,440.90 1,486.00 1,435.80 1,460.20 0.0M
2025-04-07 1,210.95 1,457.90 1,210.95 1,430.60 0.0M
2025-04-04 1,497.00 1,526.50 1,453.05 1,489.25 0.1M
2025-04-03 1,363.40 1,542.00 1,363.40 1,499.80 0.1M
2025-04-02 1,389.40 1,420.00 1,360.00 1,413.50 0.0M
2025-04-01 1,395.00 1,410.00 1,367.00 1,373.65 0.0M
2025-03-28 1,440.05 1,468.75 1,390.00 1,403.50 0.0M
2025-03-27 1,415.80 1,447.10 1,410.00 1,438.85 0.0M
2025-03-26 1,449.40 1,475.00 1,425.25 1,428.85 0.0M
2025-03-25 1,529.10 1,529.10 1,442.00 1,450.90 0.0M
2025-03-24 1,484.95 1,536.00 1,481.20 1,498.85 0.0M
2025-03-21 1,410.85 1,564.80 1,410.80 1,481.00 0.2M
2025-03-20 1,418.50 1,478.80 1,401.00 1,410.80 0.0M
2025-03-19 1,405.00 1,428.00 1,382.15 1,416.20 0.1M
2025-03-18 1,243.95 1,459.00 1,236.80 1,425.10 0.1M
2025-03-17 1,219.30 1,243.80 1,215.60 1,228.00 0.0M
2025-03-13 1,254.75 1,272.60 1,220.00 1,224.15 0.0M
2025-03-12 1,261.10 1,325.00 1,243.00 1,254.35 0.0M
2025-03-11 1,269.75 1,275.00 1,226.00 1,260.70 0.0M
2025-03-10 1,330.50 1,341.75 1,273.85 1,285.10 0.0M
2025-03-07 1,384.95 1,384.95 1,320.60 1,327.90 0.0M
2025-03-06 1,323.95 1,366.55 1,320.30 1,358.35 0.0M
2025-03-05 1,281.15 1,323.10 1,280.00 1,310.90 0.0M
2025-03-04 1,250.05 1,329.50 1,239.75 1,276.65 0.0M
2025-03-03 1,300.05 1,313.20 1,240.55 1,259.40 0.0M
2025-02-28 1,358.40 1,364.00 1,288.15 1,294.40 0.0M
2025-02-27 1,409.80 1,409.80 1,354.50 1,360.95 0.0M
2025-02-25 1,397.00 1,415.30 1,380.00 1,398.55 0.0M
2025-02-24 1,377.70 1,405.45 1,350.00 1,392.95 0.0M
2025-02-21 1,401.80 1,439.95 1,375.00 1,381.15 0.0M
2025-02-20 1,395.00 1,407.00 1,364.85 1,399.65 0.0M
2025-02-19 1,370.00 1,418.55 1,327.80 1,400.65 0.0M
2025-02-18 1,364.05 1,382.90 1,332.05 1,340.95 0.0M
2025-02-17 1,355.55 1,370.95 1,325.00 1,363.55 0.0M
2025-02-14 1,420.00 1,434.00 1,363.00 1,385.85 0.0M
2025-02-13 1,417.05 1,445.10 1,408.00 1,416.85 0.0M
2025-02-12 1,440.00 1,440.00 1,364.85 1,414.75 0.0M
2025-02-11 1,480.05 1,501.90 1,439.00 1,445.10 0.0M
2025-02-10 1,500.05 1,538.00 1,490.80 1,494.40 0.0M
2025-02-07 1,538.85 1,538.85 1,512.90 1,526.70 0.0M
2025-02-06 1,500.80 1,541.90 1,500.80 1,524.45 0.0M
2025-02-05 1,502.90 1,545.05 1,494.75 1,507.60 0.0M
2025-02-04 1,509.70 1,510.80 1,480.75 1,486.65 0.0M
2025-02-03 1,508.05 1,526.95 1,490.60 1,495.25 0.0M
2025-02-01 1,512.20 1,543.15 1,493.45 1,515.15 0.0M
2025-01-31 1,516.95 1,526.40 1,481.15 1,509.20 0.0M
2025-01-30 1,531.00 1,564.50 1,496.05 1,516.90 0.0M
2025-01-29 1,464.25 1,522.15 1,464.25 1,507.25 0.0M
2025-01-28 1,484.95 1,494.05 1,422.45 1,460.80 0.0M
2025-01-27 1,528.90 1,528.90 1,462.30 1,474.25 0.0M
2025-01-24 1,500.55 1,593.00 1,496.75 1,537.90 0.1M
2025-01-23 1,548.70 1,548.70 1,445.05 1,489.35 0.0M
2025-01-22 1,572.25 1,583.90 1,510.95 1,518.70 0.0M
2025-01-21 1,606.55 1,629.00 1,570.80 1,578.05 0.0M
2025-01-20 1,600.25 1,615.00 1,589.75 1,606.55 0.0M
2025-01-17 1,594.75 1,615.50 1,580.05 1,597.65 0.0M
2025-01-16 1,588.00 1,624.00 1,580.00 1,586.20 0.0M
2025-01-15 1,523.10 1,640.75 1,523.10 1,591.20 0.1M
2025-01-14 1,516.95 1,552.45 1,511.15 1,522.00 0.0M
2025-01-13 1,598.80 1,598.80 1,506.00 1,518.55 0.0M
2025-01-10 1,675.15 1,676.00 1,590.00 1,600.10 0.0M
2025-01-09 1,699.60 1,724.00 1,665.90 1,678.70 0.0M
2025-01-08 1,743.90 1,743.90 1,691.15 1,700.65 0.0M
2025-01-07 1,701.90 1,777.85 1,696.05 1,745.65 0.0M
2025-01-06 1,776.00 1,781.65 1,685.00 1,701.35 0.0M
2025-01-03 1,787.70 1,838.90 1,759.00 1,784.15 0.1M
2025-01-02 1,705.00 1,810.00 1,694.50 1,777.50 0.1M
2025-01-01 1,676.00 1,711.00 1,674.45 1,693.15 0.0M