Raymond

RYMD
🏛️ 인도 →
581.30
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 610.00 632.15 606.70 621.25 0.0M
2021-12-30 614.20 619.80 601.90 603.45 0.0M
2021-12-29 624.00 636.00 612.00 616.35 0.0M
2021-12-28 623.00 627.60 616.95 618.65 0.0M
2021-12-27 620.00 626.60 611.60 615.75 0.0M
2021-12-24 639.80 647.85 620.40 622.85 0.0M
2021-12-23 635.00 646.45 630.45 635.50 0.0M
2021-12-22 613.00 639.10 611.50 635.10 0.0M
2021-12-21 607.00 624.80 603.05 607.05 0.0M
2021-12-20 640.00 640.00 585.55 604.30 0.0M
2021-12-17 662.10 665.95 640.40 644.95 0.0M
2021-12-16 677.30 682.90 662.05 667.45 0.0M
2021-12-15 688.00 702.20 670.85 676.65 0.1M
2021-12-14 655.00 708.00 652.50 690.15 0.2M
2021-12-13 665.65 668.70 650.95 657.35 0.0M
2021-12-10 650.00 670.00 643.80 656.55 0.1M
2021-12-09 643.00 658.05 629.55 646.55 0.0M
2021-12-08 647.00 657.00 635.85 638.05 0.1M
2021-12-07 604.90 650.00 604.90 640.90 0.0M
2021-12-06 635.00 635.75 591.00 598.85 0.0M
2021-12-03 615.00 634.60 615.00 623.25 0.0M
2021-12-02 643.00 644.80 610.00 615.20 0.0M
2021-12-01 640.10 668.15 631.05 637.40 0.0M
2021-11-30 654.60 676.00 631.80 640.10 0.1M
2021-11-29 590.40 673.05 576.70 657.00 0.4M
2021-11-26 605.10 623.05 585.00 595.25 0.1M
2021-11-25 613.10 635.95 608.20 624.15 0.1M
2021-11-24 587.50 635.00 580.55 619.35 0.4M
2021-11-23 517.80 605.60 512.25 586.95 0.5M
2021-11-22 508.80 527.05 495.00 506.75 0.1M
2021-11-18 515.00 515.00 498.90 502.15 0.0M
2021-11-17 509.00 514.50 506.70 510.30 0.0M
2021-11-16 508.70 519.45 500.60 505.20 0.0M
2021-11-15 506.50 517.90 497.65 508.85 0.0M
2021-11-12 500.00 509.10 493.00 506.50 0.0M
2021-11-11 501.00 509.00 497.30 499.65 0.0M
2021-11-10 512.70 519.35 500.30 504.65 0.0M
2021-11-09 512.00 524.35 508.85 518.45 0.0M
2021-11-08 508.00 520.00 502.50 512.10 0.1M
2021-11-04 505.00 512.75 502.05 506.40 0.0M
2021-11-03 484.70 509.00 479.90 500.00 0.2M
2021-11-02 468.35 488.95 467.95 486.15 0.1M
2021-11-01 462.00 471.65 458.20 465.35 0.1M
2021-10-29 453.10 467.05 446.85 458.10 0.1M
2021-10-28 470.00 470.00 450.00 453.30 0.1M
2021-10-27 453.00 464.55 446.00 458.10 0.0M
2021-10-26 441.70 453.00 441.70 450.60 0.1M
2021-10-25 450.00 452.55 435.90 441.35 0.0M
2021-10-22 463.00 467.25 444.00 450.30 0.0M
2021-10-21 452.00 461.60 452.00 457.20 0.0M
2021-10-20 461.00 465.45 450.85 455.55 0.1M
2021-10-19 474.10 483.75 462.50 466.80 0.0M
2021-10-18 467.65 486.25 460.65 474.10 0.1M
2021-10-14 468.00 472.55 460.80 461.55 0.1M
2021-10-13 458.00 474.60 458.00 463.60 0.0M
2021-10-12 465.00 467.80 460.10 460.45 0.0M
2021-10-11 466.00 470.40 462.00 465.25 0.0M
2021-10-08 474.60 476.05 464.40 466.45 0.1M
2021-10-07 465.00 483.95 461.45 471.95 0.2M
2021-10-06 465.20 471.00 457.65 463.85 0.1M
2021-10-05 453.00 464.70 453.00 460.50 0.0M
2021-10-04 458.00 458.00 451.20 451.95 0.0M
2021-10-01 454.00 457.75 445.55 452.25 0.0M
2021-09-30 455.80 462.50 451.40 458.85 0.1M
2021-09-29 458.00 464.00 449.50 452.95 0.1M
2021-09-28 459.00 471.85 452.65 459.30 0.2M
2021-09-27 443.00 456.20 442.30 447.80 0.1M
2021-09-24 447.15 451.90 433.80 440.20 0.0M
2021-09-23 462.20 464.60 443.40 447.10 0.2M
2021-09-22 415.90 439.00 414.35 435.45 0.1M
2021-09-21 411.50 416.00 405.10 413.60 0.0M
2021-09-20 418.45 418.45 410.25 411.25 0.0M
2021-09-17 428.85 431.90 417.15 419.20 0.0M
2021-09-16 434.00 435.50 425.05 425.80 0.0M
2021-09-15 434.50 435.70 428.25 429.85 0.0M
2021-09-14 432.80 436.85 430.95 433.90 0.0M
2021-09-13 437.95 438.35 427.30 429.45 0.0M
2021-09-09 433.95 441.30 431.55 435.45 0.0M
2021-09-08 435.05 443.00 431.00 433.60 0.0M
2021-09-07 425.00 436.80 417.30 433.05 0.1M
2021-09-06 421.00 434.00 417.65 424.00 0.0M
2021-09-03 419.00 425.00 414.25 416.30 0.0M
2021-09-02 420.95 426.90 416.20 419.55 0.0M
2021-09-01 401.00 427.00 401.00 420.95 0.1M
2021-08-31 405.00 409.25 403.20 404.70 0.0M
2021-08-30 395.00 411.05 394.00 402.70 0.0M
2021-08-27 397.25 398.45 392.00 394.15 0.0M
2021-08-26 400.55 404.35 393.90 394.95 0.0M
2021-08-25 407.25 409.90 398.35 400.45 0.0M
2021-08-24 395.00 404.60 391.45 403.75 0.0M
2021-08-23 414.40 414.40 390.00 392.90 0.0M
2021-08-20 409.00 411.15 401.80 403.50 0.0M
2021-08-18 413.65 420.00 410.15 412.75 0.0M
2021-08-17 411.00 424.00 410.00 413.95 0.0M
2021-08-16 419.00 422.75 412.30 414.25 0.0M
2021-08-13 420.05 423.55 416.35 419.40 0.0M
2021-08-12 418.65 420.85 411.35 416.95 0.0M
2021-08-11 409.30 416.35 393.55 413.00 0.1M
2021-08-10 426.00 430.00 406.50 409.30 0.0M
2021-08-09 441.60 442.55 424.35 426.50 0.0M
2021-08-06 438.70 446.05 436.05 438.95 0.0M
2021-08-05 449.50 449.50 433.85 436.70 0.0M
2021-08-04 453.00 457.65 440.35 444.20 0.0M
2021-08-03 452.00 458.10 445.65 452.15 0.1M
2021-08-02 448.65 453.55 442.50 448.45 0.0M
2021-07-30 439.00 449.00 434.95 440.70 0.1M
2021-07-29 466.00 473.00 450.60 453.40 0.1M
2021-07-28 450.00 472.00 437.25 465.80 0.1M
2021-07-27 448.40 459.60 441.20 446.50 0.0M
2021-07-26 449.00 455.95 446.90 448.30 0.0M
2021-07-23 457.25 461.60 446.80 448.55 0.0M
2021-07-22 464.00 464.90 455.85 459.80 0.1M
2021-07-20 469.40 473.90 447.65 453.75 0.1M
2021-07-19 463.15 473.50 456.65 469.40 0.2M
2021-07-16 445.00 461.55 441.90 453.45 0.1M
2021-07-15 451.50 451.50 440.35 442.05 0.1M
2021-07-14 460.00 461.60 445.65 447.75 0.1M
2021-07-13 440.00 469.00 437.55 459.55 0.4M
2021-07-12 418.40 441.50 418.40 436.70 0.1M
2021-07-09 415.25 420.00 409.90 416.65 0.0M
2021-07-08 418.15 426.55 414.05 417.30 0.0M
2021-07-07 424.70 424.70 416.30 418.95 0.1M
2021-07-06 418.70 430.65 415.70 422.95 0.1M
2021-07-05 411.60 422.00 410.10 418.70 0.1M
2021-07-02 414.00 414.00 408.55 411.60 0.0M
2021-07-01 414.00 414.95 408.10 409.15 0.0M
2021-06-30 412.50 415.65 409.25 411.95 0.0M
2021-06-29 418.00 423.00 409.85 411.35 0.1M
2021-06-28 417.35 421.05 411.30 414.15 0.0M
2021-06-25 417.50 422.00 412.00 417.35 0.1M
2021-06-24 437.00 438.30 408.80 414.10 0.1M
2021-06-23 438.00 438.95 427.20 431.55 0.1M
2021-06-22 416.90 449.60 416.90 433.10 0.3M
2021-06-21 411.00 419.35 404.35 416.45 0.1M
2021-06-18 426.95 431.85 404.00 417.80 0.1M
2021-06-17 404.00 430.45 403.00 426.75 0.1M
2021-06-16 411.00 413.75 404.30 405.45 0.1M
2021-06-15 412.20 419.40 408.80 410.75 0.1M
2021-06-14 414.00 416.00 399.15 411.40 0.1M
2021-06-11 426.20 427.00 401.60 412.30 0.1M
2021-06-10 415.00 423.95 415.00 418.25 0.1M
2021-06-09 431.00 435.35 408.00 413.70 0.1M
2021-06-08 412.00 431.90 403.35 426.15 0.1M
2021-06-07 397.00 418.95 392.50 409.20 0.2M
2021-06-04 398.95 402.15 390.90 396.35 0.1M
2021-06-03 389.90 402.90 387.60 395.50 0.1M
2021-06-02 367.35 388.80 367.00 385.45 0.1M
2021-06-01 370.00 370.75 360.60 365.50 0.1M
2021-05-31 379.35 379.35 366.65 368.15 0.1M
2021-05-28 380.00 382.00 371.50 372.85 0.1M
2021-05-27 375.00 379.35 370.10 375.25 0.1M
2021-05-26 375.00 379.50 369.15 374.80 0.0M
2021-05-25 364.00 379.40 364.00 368.05 0.0M
2021-05-24 374.00 374.00 362.75 365.40 0.0M
2021-05-21 367.00 376.25 365.55 368.40 0.1M
2021-05-20 365.65 371.60 359.60 367.75 0.1M
2021-05-19 361.00 365.65 356.85 359.50 0.0M
2021-05-18 362.00 364.20 355.25 360.95 0.1M
2021-05-17 350.00 363.25 350.00 357.65 0.1M
2021-05-14 346.50 356.50 343.05 351.00 0.1M
2021-05-12 351.50 355.65 343.45 346.30 0.0M
2021-05-11 344.00 356.55 338.30 350.70 0.1M
2021-05-10 343.50 345.65 338.80 342.95 0.0M
2021-05-07 338.25 351.30 336.00 337.70 0.2M
2021-05-06 327.10 331.00 325.85 328.15 0.0M
2021-05-05 325.00 332.85 323.60 325.25 0.0M
2021-05-04 331.00 331.00 321.60 323.05 0.0M
2021-05-03 323.00 329.30 317.15 327.35 0.0M
2021-04-30 323.15 327.90 316.00 321.25 0.0M
2021-04-29 330.00 331.60 324.70 326.90 0.0M
2021-04-28 328.00 332.25 325.65 327.75 0.0M
2021-04-27 320.00 327.90 319.50 325.55 0.0M
2021-04-26 324.00 324.00 318.10 319.45 0.0M
2021-04-23 316.15 320.75 310.00 318.40 0.0M
2021-04-22 317.00 320.10 311.60 317.90 0.0M
2021-04-20 316.40 323.50 313.00 315.20 0.1M
2021-04-19 330.00 330.00 315.00 315.95 0.1M
2021-04-16 335.60 341.15 332.10 335.05 0.0M
2021-04-15 345.00 345.00 329.25 335.00 0.0M
2021-04-13 335.00 351.50 334.05 342.80 0.0M
2021-04-12 349.00 350.50 327.00 333.55 0.1M
2021-04-09 359.55 366.00 357.10 360.05 0.0M
2021-04-08 362.10 369.45 358.15 359.55 0.0M
2021-04-07 341.25 367.00 341.25 362.75 0.1M
2021-04-06 352.60 354.80 346.55 348.45 0.0M
2021-04-05 368.80 368.80 347.85 350.95 0.0M
2021-04-01 362.00 370.50 362.00 368.40 0.0M
2021-03-31 359.80 368.05 355.70 361.70 0.0M
2021-03-30 358.00 366.15 355.45 358.75 0.1M
2021-03-26 347.90 354.85 344.00 352.25 0.0M
2021-03-25 340.90 347.90 331.10 344.45 0.0M
2021-03-24 347.30 347.30 338.85 340.15 0.0M
2021-03-23 342.00 352.50 342.00 348.45 0.0M
2021-03-22 337.00 345.70 336.40 341.55 0.1M
2021-03-19 338.25 343.75 327.55 338.85 0.0M
2021-03-18 356.55 360.70 335.00 341.00 0.0M
2021-03-17 368.25 368.25 353.00 354.45 0.0M
2021-03-16 372.00 372.50 365.50 368.25 0.1M
2021-03-15 374.80 378.05 362.30 367.25 0.1M
2021-03-12 384.10 384.75 372.75 377.10 0.0M
2021-03-10 383.65 387.95 377.60 381.80 0.1M
2021-03-09 391.00 392.00 372.70 380.55 0.0M
2021-03-08 396.80 400.00 384.80 386.10 0.0M
2021-03-05 398.00 408.95 386.00 387.70 0.1M
2021-03-04 388.20 403.70 383.25 394.15 0.1M
2021-03-03 382.00 401.65 379.20 388.20 0.2M
2021-03-02 380.00 385.50 376.00 378.65 0.0M
2021-03-01 372.00 386.00 371.40 379.10 0.1M
2021-02-26 376.25 381.90 368.10 371.55 0.1M
2021-02-25 382.30 391.90 376.45 378.85 0.1M
2021-02-24 386.00 395.65 360.55 381.70 0.3M
2021-02-23 366.00 394.15 362.70 384.30 0.3M
2021-02-22 367.05 377.90 362.00 368.85 0.3M
2021-02-19 342.00 381.95 339.00 363.00 0.5M
2021-02-18 346.65 346.95 339.30 340.95 0.0M
2021-02-17 330.05 344.30 328.55 340.90 0.1M
2021-02-16 333.45 335.95 328.45 331.85 0.0M
2021-02-15 336.00 336.85 330.75 331.90 0.0M
2021-02-12 340.00 340.45 332.75 333.90 0.0M
2021-02-11 334.00 341.55 332.75 337.95 0.0M
2021-02-10 335.70 338.80 327.30 334.90 0.1M
2021-02-09 346.00 349.90 338.40 341.25 0.1M
2021-02-08 340.25 352.10 340.25 345.35 0.1M
2021-02-05 349.00 349.00 337.00 340.80 0.0M
2021-02-04 338.00 350.75 338.00 343.00 0.1M
2021-02-03 344.00 346.85 336.45 339.70 0.1M
2021-02-02 323.80 344.70 323.80 340.75 0.1M
2021-02-01 324.05 328.95 318.70 323.60 0.1M
2021-01-29 329.30 331.00 321.25 322.25 0.0M
2021-01-28 320.00 333.15 320.00 325.90 0.0M
2021-01-27 322.50 331.00 318.55 327.10 0.1M
2021-01-25 330.00 331.30 321.20 322.55 0.0M
2021-01-22 336.70 336.70 325.30 327.85 0.0M
2021-01-21 338.50 341.80 331.00 332.90 0.1M
2021-01-20 339.90 340.40 335.00 338.30 0.0M
2021-01-19 332.00 339.00 332.00 336.45 0.0M
2021-01-18 342.65 342.65 328.40 330.25 0.0M
2021-01-15 344.00 345.25 337.10 339.50 0.1M
2021-01-14 347.00 347.25 342.75 344.35 0.0M
2021-01-13 343.00 352.00 342.30 345.85 0.1M
2021-01-12 345.00 347.30 339.20 344.20 0.1M
2021-01-11 355.80 355.80 342.10 347.30 0.0M
2021-01-08 352.85 353.60 347.20 348.10 0.1M
2021-01-07 355.00 355.95 349.00 350.10 0.1M
2021-01-06 351.70 355.45 342.30 347.05 0.1M
2021-01-05 347.65 352.95 340.95 348.25 0.0M
2021-01-04 349.00 354.15 344.05 347.15 0.1M
2021-01-01 339.00 346.80 337.05 342.90 0.1M