REC F

🏛️ 인도 →
382.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 382.00 383.10 378.50 382.80 0.1M
2025-10-01 376.20 391.75 376.20 380.90 0.2M
2025-09-30 372.50 374.90 370.05 373.90 1.2M
2025-09-29 369.50 375.10 368.00 372.25 1.5M
2025-09-26 374.05 374.05 365.30 367.85 0.9M
2025-09-25 382.00 384.65 375.10 376.40 0.7M
2025-09-24 388.80 388.80 382.20 383.50 0.7M
2025-09-23 387.00 390.65 386.50 388.50 0.5M
2025-09-22 386.90 388.15 384.00 385.45 0.3M
2025-09-19 386.60 389.20 385.00 386.40 0.5M
2025-09-18 387.90 391.45 385.00 385.70 0.7M
2025-09-17 382.00 387.00 381.00 385.45 0.7M
2025-09-16 380.35 382.25 379.60 381.60 0.3M
2025-09-15 375.95 384.80 375.90 380.05 0.6M
2025-09-12 375.00 376.20 372.50 375.05 0.4M
2025-09-11 374.00 377.50 373.70 376.00 0.2M
2025-09-10 371.55 373.55 371.40 372.85 0.4M
2025-09-09 371.50 371.80 368.30 369.55 0.4M
2025-09-08 369.70 373.00 368.55 371.10 0.3M
2025-09-05 368.15 370.00 364.10 368.45 0.2M
2025-09-04 372.80 372.85 364.65 365.35 0.5M
2025-09-03 366.20 369.60 365.80 369.45 0.2M
2025-09-02 362.85 370.50 361.80 366.20 0.4M
2025-09-01 355.00 363.50 354.50 362.85 0.3M
2025-08-29 360.00 360.00 351.10 352.25 0.2M
2025-08-28 367.35 367.35 357.00 358.40 2.9M
2025-08-26 378.95 379.20 365.75 367.35 1.3M
2025-08-25 380.50 382.25 378.70 379.15 0.4M
2025-08-22 385.05 385.05 380.00 380.30 0.4M
2025-08-21 387.00 388.00 384.25 384.75 0.2M
2025-08-20 387.20 387.50 385.00 386.05 0.1M
2025-08-19 383.55 387.40 383.00 387.10 0.2M
2025-08-18 386.25 388.55 382.60 383.70 0.2M
2025-08-14 387.05 388.10 386.00 386.40 0.1M
2025-08-13 388.85 390.80 387.45 389.25 0.1M
2025-08-12 390.00 392.40 387.80 388.10 0.1M
2025-08-11 385.60 390.20 385.25 389.95 0.1M
2025-08-08 384.15 388.00 383.00 384.10 0.1M
2025-08-07 389.80 392.00 383.00 388.10 0.3M
2025-08-06 396.00 398.50 391.70 392.25 0.1M
2025-08-05 398.00 400.00 394.70 397.25 0.1M
2025-08-04 392.00 397.60 391.20 396.25 0.1M
2025-08-01 391.00 394.40 388.70 390.30 0.1M
2025-07-31 394.80 396.55 389.40 392.45 0.9M
2025-07-30 398.00 400.20 396.10 397.30 0.5M
2025-07-29 389.25 398.50 388.15 397.85 0.6M
2025-07-28 397.00 400.85 388.35 390.10 0.3M
2025-07-25 404.00 405.00 395.25 397.30 0.5M
2025-07-24 399.35 405.70 398.40 404.70 0.3M
2025-07-23 393.30 400.00 392.00 399.35 0.3M
2025-07-22 399.25 401.00 391.85 392.40 0.3M
2025-07-21 398.20 402.25 396.55 399.80 0.1M
2025-07-18 400.00 406.20 399.00 401.70 0.2M
2025-07-17 402.00 404.00 401.00 402.20 0.1M
2025-07-16 401.20 403.00 399.00 401.55 0.1M
2025-07-15 402.85 402.90 399.40 401.45 0.2M
2025-07-14 398.00 401.60 398.00 399.55 0.1M
2025-07-11 398.00 405.00 397.05 401.10 0.3M
2025-07-10 397.70 402.50 396.75 399.50 0.4M
2025-07-09 396.70 396.70 392.65 393.05 0.2M
2025-07-08 392.80 397.90 391.85 396.40 0.1M
2025-07-07 395.80 395.80 391.80 393.00 0.1M
2025-07-04 393.90 397.70 392.40 394.60 0.1M
2025-07-03 398.00 398.00 393.80 393.95 0.1M
2025-07-02 404.00 405.10 395.75 397.40 0.2M
2025-07-01 406.00 406.35 398.50 402.25 0.1M
2025-06-30 407.30 409.55 405.25 405.70 0.2M
2025-06-27 409.70 411.40 404.45 405.30 0.1M
2025-06-26 399.65 405.00 396.60 403.50 2.5M
2025-06-25 401.55 401.95 397.15 399.05 2.4M
2025-06-24 402.20 405.60 398.10 398.75 1.1M
2025-06-23 394.00 399.50 388.30 396.75 0.7M
2025-06-20 390.15 400.35 389.25 394.55 1.0M
2025-06-19 392.75 392.75 380.85 383.25 0.9M
2025-06-18 399.00 400.00 391.00 393.10 0.4M
2025-06-17 402.00 404.50 398.00 399.00 0.3M
2025-06-16 403.00 404.40 394.00 402.55 0.5M
2025-06-13 396.15 403.00 395.25 402.45 0.5M
2025-06-12 419.80 419.80 405.00 405.95 0.5M
2025-06-11 425.00 429.15 416.35 420.65 0.2M
2025-06-10 427.80 427.80 423.45 425.25 0.2M
2025-06-09 421.20 429.95 419.00 427.70 0.3M
2025-06-06 407.50 418.45 400.05 416.65 0.5M
2025-06-05 410.00 410.75 404.60 404.80 0.2M
2025-06-04 402.80 405.00 399.50 403.05 0.2M
2025-06-03 407.50 414.00 401.30 402.35 0.3M
2025-06-02 402.95 408.30 400.90 405.70 0.4M
2025-05-30 415.05 415.80 404.70 406.35 0.1M
2025-05-29 407.20 413.00 404.05 411.30 1.9M
2025-05-28 410.50 413.00 404.00 405.70 3.2M
2025-05-27 408.80 410.55 405.00 408.35 1.4M
2025-05-26 407.05 411.95 407.05 410.65 0.8M
2025-05-23 403.70 407.85 403.00 405.10 0.1M
2025-05-22 398.10 405.30 398.10 404.80 0.2M
2025-05-21 397.45 405.00 394.00 402.60 0.4M
2025-05-20 410.10 410.10 396.05 397.30 0.6M
2025-05-19 414.15 416.00 409.00 411.00 0.3M
2025-05-16 401.00 412.65 401.00 410.05 0.5M
2025-05-15 393.95 399.90 393.00 398.35 0.3M
2025-05-14 409.90 410.95 389.05 393.95 0.8M
2025-05-13 418.05 418.85 403.10 405.85 0.5M
2025-05-12 408.00 419.00 403.55 418.15 0.3M
2025-05-09 390.30 398.00 387.00 388.60 0.3M
2025-05-08 418.80 419.95 393.25 395.80 0.2M
2025-05-07 411.00 417.15 405.20 416.15 0.1M
2025-05-06 426.00 426.75 407.00 407.85 0.2M
2025-05-05 422.25 429.30 421.50 426.70 0.1M
2025-05-02 433.50 437.00 422.25 423.75 0.1M
2025-04-30 432.00 432.50 422.30 423.75 0.1M
2025-04-29 441.85 444.50 432.05 434.55 0.0M
2025-04-28 428.75 439.65 428.00 438.00 0.1M
2025-04-25 438.00 438.00 424.50 426.70 0.1M
2025-04-24 445.85 447.40 441.00 442.60 0.5M
2025-04-23 447.10 450.00 432.80 444.15 0.5M
2025-04-22 445.60 448.20 440.00 444.10 0.5M
2025-04-21 432.30 447.10 430.90 445.65 0.5M
2025-04-17 430.40 434.50 424.65 431.80 0.1M
2025-04-16 426.00 429.30 423.75 428.15 0.1M
2025-04-15 412.85 427.95 411.00 426.35 0.2M
2025-04-11 400.00 408.95 400.00 405.80 0.1M
2025-04-09 398.90 398.90 388.10 393.05 0.1M
2025-04-08 405.30 406.00 395.70 400.20 0.1M
2025-04-07 384.75 390.90 370.55 388.90 0.3M
2025-04-04 428.40 428.40 405.35 407.65 0.2M
2025-04-03 428.85 437.00 427.05 431.20 0.1M
2025-04-02 421.00 431.05 416.00 430.15 0.1M
2025-04-01 431.05 437.50 421.00 422.90 0.1M
2025-03-28 445.20 445.55 434.35 435.90 0.1M
2025-03-27 430.10 445.00 428.65 438.15 1.2M
2025-03-26 444.85 448.00 429.40 430.50 0.9M
2025-03-25 450.00 451.30 442.60 444.55 0.5M
2025-03-24 437.00 449.90 433.75 447.10 0.8M
2025-03-21 430.75 437.20 427.00 431.45 0.4M
2025-03-20 433.75 438.00 426.75 430.95 1.9M
2025-03-19 423.80 432.20 423.80 431.40 1.2M
2025-03-18 417.95 423.55 416.55 423.35 0.5M
2025-03-17 412.35 416.40 410.00 415.30 0.4M
2025-03-13 414.80 415.80 406.50 408.45 0.2M
2025-03-12 410.00 410.00 399.00 406.55 1.0M
2025-03-11 391.75 409.50 388.70 407.85 1.4M
2025-03-10 414.90 417.95 398.10 398.95 0.1M
2025-03-07 418.10 419.75 409.85 411.35 0.2M
2025-03-06 415.00 423.00 412.95 418.10 5.6M
2025-03-05 393.85 408.10 393.85 407.25 0.2M
2025-03-04 378.35 395.65 371.70 391.80 8.0M
2025-03-03 373.85 384.20 365.15 382.45 0.1M
2025-02-28 377.00 380.40 361.35 365.00 0.3M
2025-02-27 387.00 390.40 381.95 383.15 0.6M
2025-02-25 393.00 398.65 387.10 388.25 0.4M
2025-02-24 400.90 403.15 393.95 396.30 0.3M
2025-02-21 415.10 417.85 405.05 408.20 0.2M
2025-02-20 395.05 414.50 395.05 412.40 0.5M
2025-02-19 385.25 402.00 385.25 399.90 0.2M
2025-02-18 387.90 391.65 380.70 390.80 0.2M
2025-02-17 384.35 399.50 384.35 395.15 0.1M
2025-02-14 416.05 416.05 392.00 396.70 0.3M
2025-02-13 415.00 421.00 409.30 411.20 0.2M
2025-02-12 409.00 412.65 394.25 408.75 0.2M
2025-02-11 421.90 421.90 408.60 411.65 0.2M
2025-02-10 438.30 438.30 420.15 425.35 0.1M
2025-02-07 432.80 452.35 429.10 442.95 0.2M
2025-02-06 443.15 445.50 424.65 434.60 0.2M
2025-02-05 434.35 445.05 434.00 441.05 0.1M
2025-02-04 412.00 430.25 411.15 429.30 0.1M
2025-02-03 421.45 421.45 404.25 407.85 0.2M
2025-02-01 453.00 460.10 426.95 429.95 0.1M
2025-01-31 448.20 455.25 448.20 451.60 0.0M
2025-01-30 434.10 444.75 433.35 440.35 2.8M
2025-01-29 422.50 438.00 422.20 436.25 1.1M
2025-01-28 436.55 438.75 412.10 421.55 2.0M
2025-01-27 441.30 441.60 428.15 430.60 1.4M
2025-01-24 466.30 468.70 447.00 448.60 1.1M
2025-01-23 463.50 469.90 460.25 466.20 0.6M
2025-01-22 478.00 478.00 455.95 464.80 1.5M
2025-01-21 489.20 491.05 477.25 479.70 0.3M
2025-01-20 482.95 498.20 482.65 492.75 0.2M
2025-01-17 482.00 491.35 479.90 485.30 0.1M
2025-01-16 491.30 494.80 487.00 487.95 0.1M
2025-01-15 480.00 491.75 478.80 482.55 0.1M
2025-01-14 455.00 480.45 455.00 478.80 0.2M
2025-01-13 453.60 471.00 446.50 450.20 0.5M
2025-01-10 490.10 493.00 458.45 462.25 0.5M
2025-01-09 505.00 505.30 491.75 494.75 0.1M
2025-01-08 520.00 520.00 500.50 507.80 0.3M
2025-01-07 519.70 523.00 513.00 519.15 0.1M
2025-01-06 542.20 542.20 515.00 517.10 0.2M
2025-01-03 525.90 549.30 524.70 541.80 0.2M
2025-01-02 512.65 525.70 506.00 524.35 0.1M
2025-01-01 507.15 511.00 505.20 513.55 0.0M