Redington

REDI
🏛️ 인도 →
283.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 274.65 276.50 272.15 272.50 23.4K
09:20 272.65 273.10 271.20 272.70 9.6K
09:25 272.60 273.05 268.80 269.00 10.2K
09:30 268.65 269.45 267.95 268.55 6.2K
09:35 268.55 269.75 268.00 269.05 17.2K
09:40 268.80 269.50 268.60 269.35 2.7K
09:45 268.90 269.60 268.40 269.30 4.0K
09:50 269.30 269.30 267.30 267.50 7.9K
09:55 267.35 268.75 267.30 268.35 2.5K
10:00 268.40 268.65 267.85 268.65 1.6K
10:05 268.65 268.65 268.25 268.50 2.5K
10:10 268.50 269.00 268.50 269.00 0.5K
10:15 268.90 270.25 268.90 269.95 5.2K
10:20 270.00 270.75 269.85 269.95 8.3K
10:25 269.85 270.10 268.95 268.95 3.4K
10:30 268.90 269.70 268.90 269.70 3.8K
10:35 269.65 269.80 268.90 268.90 14.7K
10:40 268.90 268.95 268.80 268.95 0.4K
10:45 268.95 269.05 268.85 269.00 0.6K
10:50 269.20 269.45 269.20 269.25 0.8K
10:55 269.10 269.10 268.95 268.95 0.1K
11:00 269.15 269.25 269.05 269.05 0.0K
11:05 269.25 269.35 269.05 269.05 0.4K
11:10 269.05 269.60 269.05 269.55 0.1K
11:15 269.90 270.20 269.80 270.20 0.9K
11:20 270.20 270.75 270.20 270.55 0.9K
11:25 270.55 271.15 270.55 270.90 4.7K
11:30 270.90 270.90 270.00 270.60 1.1K
11:35 270.30 270.45 270.30 270.40 0.4K
11:40 270.30 270.30 270.00 270.25 1.4K
11:45 270.25 270.25 269.85 269.85 0.1K
11:50 270.00 270.00 269.70 269.95 0.8K
11:55 269.80 270.10 269.45 269.95 1.1K
12:00 269.90 269.90 269.90 269.90 0.1K
12:05 270.10 270.10 269.90 269.90 0.1K
12:10 270.10 270.10 270.05 270.05 0.0K
12:15 270.05 270.05 270.05 270.05 0.0K
12:20 269.75 270.25 269.65 270.15 1.2K
12:25 270.05 270.10 269.85 270.05 0.1K
12:30 270.15 270.25 269.95 270.10 2.0K
12:35 270.15 270.55 270.15 270.15 2.6K
12:45 270.25 270.30 268.80 268.80 2.6K
12:50 269.35 269.55 269.35 269.55 0.0K
12:55 269.60 269.65 269.60 269.65 0.0K
13:00 269.90 269.90 269.65 269.65 0.2K
13:05 269.65 270.10 269.65 270.10 0.1K
13:10 270.00 270.00 269.90 269.95 0.1K
13:15 270.15 270.15 269.15 269.40 0.3K
13:20 269.00 269.00 268.90 268.90 0.9K
13:25 269.15 269.70 268.90 269.70 0.3K
13:30 269.65 269.65 269.40 269.40 0.0K
13:40 269.55 269.55 269.35 269.35 0.2K
13:45 269.55 269.55 269.35 269.55 0.2K
13:50 269.65 269.65 269.40 269.60 0.3K
13:55 269.60 269.60 269.40 269.40 0.0K
14:00 269.65 269.65 269.25 269.25 2.7K
14:05 269.70 269.70 269.40 269.40 0.1K
14:10 269.40 269.50 269.40 269.50 0.0K
14:15 269.40 269.40 269.35 269.35 0.0K
14:20 269.40 269.40 268.60 268.60 1.1K
14:25 268.65 268.70 268.25 268.35 1.0K
14:30 268.35 269.40 268.35 268.45 2.5K
14:35 268.45 268.70 268.45 268.70 0.2K
14:40 268.80 268.80 268.25 268.70 0.0K
14:45 268.70 268.80 268.70 268.80 2.1K
14:50 268.55 268.75 267.70 268.75 6.8K
14:55 269.10 269.70 269.10 269.25 2.1K
15:00 269.80 270.30 268.90 268.90 1.8K
15:05 268.60 268.95 268.10 268.30 10.7K
15:10 268.15 268.95 267.65 268.80 18.6K
15:15 268.85 269.20 267.55 269.20 5.4K
15:20 269.20 269.45 268.90 269.30 1.5K
15:25 269.15 269.15 267.60 268.35 3.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 296.00 297.20 281.45 283.40 1.6M
2025-09-29 267.05 300.00 262.50 291.85 0.7M
2025-09-26 268.90 270.60 260.15 264.70 0.2M
2025-09-25 276.10 276.70 267.30 268.35 0.2M
2025-09-24 285.70 285.70 272.95 274.05 0.3M
2025-09-23 291.55 292.90 283.20 285.15 0.3M
2025-09-22 299.80 302.10 288.55 290.60 0.6M
2025-09-19 288.40 314.60 286.80 299.50 6.2M
2025-09-18 291.95 291.95 284.40 288.10 0.9M
2025-09-17 296.40 304.85 282.15 292.35 6.1M
2025-09-16 242.00 289.70 242.00 289.40 8.4M
2025-09-15 242.55 245.75 240.85 241.45 0.1M
2025-09-12 244.00 246.60 242.70 243.85 0.0M
2025-09-11 244.95 245.35 241.05 241.75 0.0M
2025-09-10 244.25 249.30 242.70 244.15 0.1M
2025-09-09 241.80 244.25 239.05 243.15 0.1M
2025-09-08 237.15 246.00 237.15 242.90 0.1M
2025-09-05 245.45 245.45 235.85 236.75 0.0M
2025-09-04 240.15 246.50 238.10 242.35 0.1M
2025-09-03 242.65 242.65 236.25 237.40 0.0M
2025-09-02 243.90 246.60 240.00 240.35 0.0M
2025-09-01 239.90 245.00 237.10 243.85 0.1M
2025-08-29 235.70 242.00 233.20 240.90 0.1M
2025-08-28 231.60 237.75 231.55 235.00 0.1M
2025-08-26 242.30 243.95 230.75 233.50 0.1M
2025-08-25 243.35 245.15 241.35 243.40 0.1M
2025-08-22 243.05 245.00 238.50 243.40 0.1M
2025-08-21 244.05 247.05 241.80 242.20 0.0M
2025-08-20 244.15 247.95 240.80 246.00 0.1M
2025-08-19 241.05 249.00 238.25 243.50 0.1M
2025-08-18 240.00 241.30 235.35 240.05 0.1M
2025-08-14 241.80 241.80 234.80 237.10 0.1M
2025-08-13 237.30 241.10 234.90 240.20 0.0M
2025-08-12 242.95 243.10 234.20 235.55 0.1M
2025-08-11 240.65 243.80 239.20 242.70 0.1M
2025-08-08 237.75 244.80 236.75 241.00 0.1M
2025-08-07 237.70 243.75 234.40 242.75 0.1M
2025-08-06 245.05 254.20 238.00 239.15 0.2M
2025-08-05 255.95 258.50 252.00 253.05 0.1M
2025-08-04 244.95 255.80 239.05 252.70 0.2M
2025-08-01 251.95 258.85 246.40 249.95 0.2M
2025-07-31 256.20 262.10 248.00 250.15 0.2M
2025-07-30 289.05 289.05 264.50 265.40 0.2M
2025-07-29 286.15 296.90 284.40 287.70 0.1M
2025-07-28 285.70 294.30 283.90 286.15 0.1M
2025-07-25 301.55 306.10 292.80 294.30 0.0M
2025-07-24 309.05 311.00 298.40 301.55 0.1M
2025-07-23 313.75 313.75 307.05 311.00 0.0M
2025-07-22 306.75 313.00 302.25 310.75 0.2M
2025-07-21 312.55 312.55 301.05 303.80 0.0M
2025-07-18 310.95 312.80 305.75 310.70 0.0M
2025-07-17 306.05 310.35 305.45 308.40 0.1M
2025-07-16 311.15 311.15 305.90 307.20 0.0M
2025-07-15 308.65 313.55 304.80 309.30 0.1M
2025-07-14 295.05 310.00 295.05 308.10 0.1M
2025-07-11 297.35 301.00 294.65 299.75 0.1M
2025-07-10 304.60 304.60 296.60 297.55 0.1M
2025-07-09 308.15 309.40 300.25 301.50 0.0M
2025-07-08 311.05 313.95 306.00 307.25 0.0M
2025-07-07 314.70 315.10 308.95 309.85 0.1M
2025-07-04 308.65 313.20 306.35 312.35 0.1M
2025-07-03 310.70 320.55 310.60 312.30 0.3M
2025-07-02 328.15 329.95 311.00 312.25 0.2M
2025-07-01 325.65 331.40 323.25 329.55 0.1M
2025-06-30 322.80 334.90 320.50 325.55 0.2M
2025-06-27 297.30 329.75 296.90 320.95 0.4M
2025-06-26 307.30 312.50 296.05 297.25 0.1M
2025-06-25 296.35 308.95 296.35 306.80 0.2M
2025-06-24 292.00 302.50 292.00 299.45 0.1M
2025-06-23 294.35 294.35 285.90 289.65 0.1M
2025-06-20 301.80 301.80 289.80 293.20 0.1M
2025-06-19 295.60 303.00 294.15 299.10 0.2M
2025-06-18 296.85 309.90 295.00 296.60 0.3M
2025-06-17 296.90 297.00 289.95 295.35 0.1M
2025-06-16 293.85 298.15 284.55 296.95 0.1M
2025-06-13 296.80 299.50 291.40 295.15 0.2M
2025-06-12 287.00 303.95 286.95 299.40 0.5M
2025-06-11 293.35 303.05 283.10 286.50 0.3M
2025-06-10 286.55 295.25 286.05 292.85 0.3M
2025-06-09 286.35 290.90 283.25 285.95 0.1M
2025-06-06 278.95 285.00 274.15 282.60 0.1M
2025-06-05 269.30 277.80 268.25 276.85 0.2M
2025-06-04 268.95 275.85 265.30 266.95 0.1M
2025-06-03 271.55 274.95 266.15 268.90 0.1M
2025-06-02 256.40 270.10 256.40 269.70 0.2M
2025-05-30 264.70 265.80 257.00 258.70 0.2M
2025-05-29 269.95 270.20 263.50 264.70 0.0M
2025-05-28 262.25 270.50 262.25 267.45 0.2M
2025-05-27 267.15 269.70 259.10 261.25 0.1M
2025-05-26 272.00 273.70 264.70 266.80 0.1M
2025-05-23 275.50 278.40 271.05 271.70 0.1M
2025-05-22 290.00 290.05 274.00 274.75 0.3M
2025-05-21 287.00 296.80 281.30 290.00 0.3M
2025-05-20 297.05 306.85 280.05 282.55 1.2M
2025-05-19 281.00 293.90 277.90 280.30 0.1M
2025-05-16 280.00 283.65 276.55 279.90 0.1M
2025-05-15 279.10 280.35 276.30 279.40 0.1M
2025-05-14 272.65 279.05 271.15 277.80 0.2M
2025-05-13 261.00 281.95 261.00 272.65 0.6M
2025-05-12 263.90 268.40 259.15 260.75 0.2M
2025-05-09 241.50 265.00 240.35 259.90 0.5M
2025-05-08 250.20 256.15 244.20 247.80 0.1M
2025-05-07 243.85 253.50 243.30 251.75 0.1M
2025-05-06 249.70 258.40 248.10 249.95 0.4M
2025-05-05 251.90 255.30 246.45 248.60 0.1M
2025-05-02 242.70 255.50 242.70 251.45 0.1M
2025-04-30 245.05 253.05 244.10 245.45 0.1M
2025-04-29 249.60 252.90 245.50 247.95 0.1M
2025-04-28 243.55 250.70 243.55 249.60 0.2M
2025-04-25 246.45 250.40 237.70 245.50 0.3M
2025-04-24 238.00 247.80 237.25 245.05 0.4M
2025-04-23 224.75 239.80 224.75 238.10 0.5M
2025-04-22 229.00 232.90 222.75 224.10 0.1M
2025-04-21 224.20 231.50 222.00 229.10 0.1M
2025-04-17 226.80 227.60 222.65 223.40 0.1M
2025-04-16 225.85 228.85 222.25 226.25 0.1M
2025-04-15 220.05 226.55 216.10 224.65 0.2M
2025-04-11 212.20 217.75 209.50 215.60 0.2M
2025-04-09 202.05 214.15 200.00 204.55 0.4M
2025-04-08 205.25 209.65 198.50 201.15 0.2M
2025-04-07 204.95 206.60 181.25 203.75 0.1M
2025-04-04 228.00 229.00 211.30 214.00 0.4M
2025-04-03 228.50 230.60 222.20 228.35 0.2M
2025-04-02 232.55 234.65 228.50 230.65 0.1M
2025-04-01 240.75 242.65 227.45 229.65 0.3M
2025-03-28 241.65 245.10 238.25 243.15 0.2M
2025-03-27 238.35 255.85 237.20 244.50 0.3M
2025-03-26 240.90 244.45 236.35 238.35 0.1M
2025-03-25 245.00 248.45 238.60 243.95 0.1M
2025-03-24 250.55 255.00 241.75 242.85 0.1M
2025-03-21 227.65 257.55 227.65 250.05 1.5M
2025-03-20 228.90 234.20 224.00 227.55 0.2M
2025-03-19 228.30 229.25 223.30 226.75 0.1M
2025-03-18 227.05 229.25 224.00 227.00 0.1M
2025-03-17 225.60 228.10 223.35 225.50 0.2M
2025-03-13 235.20 237.05 223.70 224.65 0.2M
2025-03-12 241.15 241.50 228.55 234.50 0.1M
2025-03-11 241.40 242.80 234.50 237.25 0.2M
2025-03-10 252.00 254.35 242.05 245.30 0.1M
2025-03-07 249.05 256.85 248.70 250.85 0.2M
2025-03-06 247.30 252.50 243.00 247.90 0.2M
2025-03-05 232.65 252.35 229.75 247.10 0.5M
2025-03-04 231.95 233.30 225.65 228.50 0.1M
2025-03-03 226.20 235.00 222.75 232.10 0.4M
2025-02-28 246.15 249.85 222.20 224.40 0.3M
2025-02-27 249.05 253.45 242.90 250.90 0.2M
2025-02-25 245.85 254.50 244.05 249.40 0.2M
2025-02-24 249.05 256.85 246.30 250.60 0.2M
2025-02-21 248.65 263.80 247.80 251.35 0.5M
2025-02-20 245.10 250.65 242.50 249.60 0.2M
2025-02-19 227.15 251.20 225.90 248.05 0.5M
2025-02-18 242.05 243.05 225.35 228.15 0.3M
2025-02-17 244.95 255.50 233.35 243.05 0.4M
2025-02-14 247.45 248.00 238.45 245.25 0.4M
2025-02-13 228.00 247.70 226.35 244.60 0.6M
2025-02-12 229.65 230.20 222.55 228.80 0.2M
2025-02-11 243.65 243.65 228.65 231.30 0.3M
2025-02-10 232.05 244.85 229.55 241.90 0.9M
2025-02-07 223.60 232.90 223.60 231.75 0.5M
2025-02-06 224.65 231.00 212.95 228.55 0.8M
2025-02-05 203.60 216.60 203.60 214.70 0.1M
2025-02-04 204.55 208.50 201.90 202.65 0.1M
2025-02-03 206.60 209.10 200.75 203.65 0.1M
2025-02-01 206.05 209.25 202.65 203.90 0.1M
2025-01-31 210.05 212.00 205.00 206.60 0.1M
2025-01-30 206.25 213.60 204.85 211.65 0.1M
2025-01-29 201.10 209.25 199.10 205.65 0.2M
2025-01-28 224.25 224.25 201.00 203.50 0.3M
2025-01-27 224.50 229.35 218.45 224.40 0.2M
2025-01-24 228.05 228.70 221.40 223.00 0.1M
2025-01-23 217.75 229.65 214.55 228.00 0.2M
2025-01-22 219.60 230.65 216.65 218.00 0.6M
2025-01-21 223.80 229.00 217.05 218.70 0.3M
2025-01-20 209.80 225.00 209.80 222.25 0.6M
2025-01-17 217.75 217.75 207.65 209.45 0.1M
2025-01-16 207.05 217.90 206.65 216.20 0.2M
2025-01-15 201.80 208.90 201.25 206.80 0.1M
2025-01-14 207.00 210.65 198.65 202.25 0.1M
2025-01-13 203.85 208.90 200.00 204.80 0.1M
2025-01-10 205.65 207.00 200.90 204.05 0.1M
2025-01-09 202.50 205.65 202.00 203.20 0.1M
2025-01-08 207.20 210.00 200.65 202.35 0.1M
2025-01-07 195.55 206.85 195.55 205.60 0.1M
2025-01-06 203.25 203.30 194.35 195.10 0.1M
2025-01-03 199.80 204.55 199.80 201.65 0.1M
2025-01-02 199.05 208.10 198.50 201.55 0.1M
2025-01-01 199.05 200.80 196.85 199.40 0.1M