Ramco Systems Ltd

RMCS
🏛️ 인도 →
495.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 475.75 480.60 475.75 477.35 0.2K
09:20 477.35 483.80 477.30 483.80 0.6K
09:25 482.60 483.40 479.90 481.10 0.0K
09:30 480.70 480.70 476.65 477.80 0.2K
09:35 477.80 478.35 476.30 476.30 0.1K
09:40 477.85 478.60 477.85 478.60 0.0K
09:45 480.75 481.40 480.75 481.40 0.0K
09:50 483.90 486.10 482.50 486.10 0.3K
09:55 486.10 486.10 485.30 485.30 0.2K
10:00 484.10 484.10 484.10 484.10 0.0K
10:05 485.15 485.15 481.55 481.55 0.1K
10:10 483.00 483.00 483.00 483.00 0.0K
10:15 481.60 483.10 481.40 481.40 0.0K
10:20 480.00 480.00 480.00 480.00 0.3K
10:25 484.15 484.25 484.15 484.25 0.0K
10:30 484.30 487.00 484.20 487.00 0.3K
10:35 489.00 492.65 488.85 491.30 0.2K
10:40 492.55 495.00 492.55 495.00 0.0K
10:45 495.25 500.00 495.05 500.00 0.3K
10:50 502.00 502.00 497.05 499.20 0.5K
10:55 498.15 498.15 496.70 496.90 0.0K
11:00 500.25 504.00 500.25 504.00 0.1K
11:05 500.15 500.40 499.45 499.45 0.1K
11:10 499.45 499.45 499.45 499.45 0.0K
11:15 496.85 496.85 492.30 492.30 0.2K
11:20 493.55 493.55 492.95 492.95 0.1K
11:25 492.30 493.40 491.20 491.20 0.1K
11:35 490.00 491.25 489.35 489.35 0.1K
11:40 489.60 489.60 487.00 487.00 0.2K
11:45 487.00 488.05 487.00 488.05 0.0K
11:50 488.05 488.05 487.00 487.00 1.2K
11:55 494.30 495.00 494.00 494.65 1.7K
12:00 493.15 493.20 493.15 493.20 0.0K
12:10 492.90 496.25 492.90 494.00 0.0K
12:20 492.35 492.35 492.35 492.35 0.0K
12:35 491.05 491.05 490.00 490.00 0.1K
12:40 488.75 488.75 488.75 488.75 0.1K
12:45 492.95 492.95 492.95 492.95 0.0K
12:50 494.75 494.75 494.50 494.75 0.3K
12:55 493.60 494.75 493.60 494.75 0.1K
13:00 494.50 494.50 493.25 494.50 0.1K
13:05 494.55 494.55 494.55 494.55 0.0K
13:15 492.80 492.80 492.80 492.80 0.2K
13:25 494.60 495.00 494.60 495.00 0.0K
13:35 492.80 492.80 488.95 488.95 0.0K
13:40 488.00 488.00 486.60 486.60 0.1K
13:45 486.15 487.00 486.15 487.00 0.0K
13:50 486.75 487.00 485.00 485.00 0.2K
13:55 486.60 486.60 484.70 484.70 0.0K
14:00 483.00 484.70 483.00 484.70 0.1K
14:05 481.15 482.25 481.15 482.25 0.0K
14:10 483.00 488.45 483.00 488.45 0.0K
14:15 488.10 488.10 484.70 484.70 0.0K
14:25 490.20 490.20 485.50 487.05 0.5K
14:30 489.50 492.00 488.65 492.00 0.1K
14:45 487.85 487.85 487.85 487.85 0.1K
14:50 489.10 489.10 489.10 489.10 0.0K
14:55 488.20 488.20 486.40 486.40 0.0K
15:00 487.50 487.50 487.50 487.50 0.0K
15:05 487.85 487.85 487.85 487.85 0.0K
15:15 487.85 497.40 487.85 494.05 1.2K
15:20 495.20 500.00 495.20 500.00 1.0K
15:25 500.00 500.00 495.05 495.05 1.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 466.05 504.00 466.05 495.05 0.0M
2025-09-25 489.45 507.55 478.65 482.60 0.0M
2025-09-24 509.60 512.35 482.35 483.40 0.0M
2025-09-23 517.15 523.40 501.35 507.70 0.0M
2025-09-22 512.05 539.05 501.00 511.45 0.0M
2025-09-19 559.00 572.40 521.40 521.40 0.0M
2025-09-18 537.90 548.80 529.00 548.80 0.0M
2025-09-17 498.05 522.70 492.45 522.70 0.0M
2025-09-16 474.05 497.85 468.05 497.85 0.0M
2025-09-15 445.05 479.90 445.05 474.15 0.0M
2025-09-12 453.75 473.35 453.75 462.60 0.0M
2025-09-11 455.00 467.30 448.45 453.75 0.0M
2025-09-10 455.00 465.70 445.60 447.75 0.0M
2025-09-09 452.75 463.20 451.55 457.75 0.0M
2025-09-08 438.70 441.15 416.20 441.15 0.0M
2025-09-05 431.00 431.00 415.05 420.15 0.0M
2025-09-04 422.00 427.45 413.45 421.00 0.0M
2025-09-03 432.00 438.00 427.00 431.00 0.0M
2025-09-02 416.00 437.90 416.00 425.35 0.0M
2025-09-01 435.75 435.75 425.00 426.75 0.0M
2025-08-29 420.75 442.85 420.20 421.50 0.0M
2025-08-28 434.90 435.00 422.65 425.35 0.0M
2025-08-26 413.00 440.00 413.00 431.85 0.0M
2025-08-25 431.00 442.00 430.00 431.15 0.0M
2025-08-22 426.90 446.00 426.70 431.00 0.0M
2025-08-21 430.60 438.25 417.50 426.95 0.0M
2025-08-20 441.00 441.00 423.00 426.25 0.0M
2025-08-19 422.00 446.55 422.00 441.00 0.0M
2025-08-18 406.00 425.30 406.00 425.30 0.0M
2025-08-14 404.50 414.85 404.50 405.05 0.0M
2025-08-13 411.00 419.85 400.05 404.35 0.0M
2025-08-12 395.00 399.90 395.00 399.90 0.0M
2025-08-11 373.00 398.50 373.00 380.90 0.0M
2025-08-08 386.25 399.00 382.55 390.05 0.0M
2025-08-07 375.10 387.95 374.50 380.00 0.0M
2025-08-06 392.90 392.90 380.00 380.00 0.0M
2025-08-05 393.00 393.00 389.05 389.50 0.0M
2025-08-04 386.95 395.85 380.20 389.05 0.0M
2025-08-01 377.25 387.80 377.00 377.00 0.0M
2025-07-31 384.25 385.95 372.00 380.65 0.0M
2025-07-30 383.95 387.75 377.05 385.95 0.0M
2025-07-29 381.45 388.55 370.25 383.15 0.0M
2025-07-28 406.95 406.95 380.00 381.35 0.0M
2025-07-25 408.70 408.70 392.25 400.00 0.0M
2025-07-24 405.00 406.95 399.00 399.55 0.0M
2025-07-23 384.00 408.00 384.00 404.00 0.0M
2025-07-22 396.00 396.00 390.00 390.00 0.0M
2025-07-21 392.00 398.95 386.70 387.25 0.0M
2025-07-18 395.00 403.00 387.10 393.55 0.0M
2025-07-17 393.15 399.95 385.20 396.40 0.0M
2025-07-16 397.00 408.70 393.05 402.95 0.0M
2025-07-15 389.00 397.65 386.30 393.95 0.0M
2025-07-14 390.00 394.75 380.00 385.35 0.0M
2025-07-11 391.00 395.00 381.50 383.05 0.0M
2025-07-10 385.00 396.90 376.05 390.75 0.0M
2025-07-09 386.00 392.95 380.00 382.70 0.0M
2025-07-08 399.95 399.95 382.50 385.20 0.0M
2025-07-07 405.90 408.00 393.10 400.05 0.0M
2025-07-04 403.00 410.00 394.25 404.00 0.0M
2025-07-03 402.00 408.45 398.50 400.55 0.0M
2025-07-02 399.00 404.70 388.30 392.10 0.0M
2025-07-01 410.00 422.00 390.00 397.75 0.0M
2025-06-30 415.00 424.95 402.20 409.20 0.0M
2025-06-27 409.00 418.90 402.10 413.90 0.0M
2025-06-26 424.60 431.95 408.30 409.00 0.0M
2025-06-25 415.95 420.80 402.05 415.40 0.0M
2025-06-24 389.90 404.50 385.25 401.40 0.0M
2025-06-23 389.95 389.95 376.80 385.25 0.0M
2025-06-20 383.95 396.20 377.00 384.00 0.0M
2025-06-19 400.00 400.00 379.00 380.10 0.0M
2025-06-18 397.80 409.90 384.00 393.35 0.0M
2025-06-17 427.80 427.80 402.00 402.00 0.0M
2025-06-16 420.35 428.00 411.00 423.15 0.0M
2025-06-13 415.00 440.00 415.00 425.10 0.0M
2025-06-12 455.05 457.65 442.45 444.95 0.0M
2025-06-11 460.55 466.20 450.95 454.15 0.0M
2025-06-10 461.15 477.00 456.05 458.70 0.0M
2025-06-09 460.95 467.50 455.05 457.45 0.0M
2025-06-06 467.45 471.35 450.10 460.00 0.0M
2025-06-05 469.95 483.15 456.70 467.45 0.0M
2025-06-04 439.30 475.00 433.50 467.55 0.0M
2025-06-03 443.55 449.25 433.15 434.90 0.0M
2025-06-02 422.50 453.65 422.45 443.30 0.0M
2025-05-30 429.20 446.30 425.15 429.50 0.0M
2025-05-29 436.80 439.15 425.75 428.35 0.0M
2025-05-28 433.85 434.95 426.55 430.75 0.0M
2025-05-27 425.00 448.30 424.05 433.80 0.0M
2025-05-26 436.15 441.50 422.65 426.10 0.0M
2025-05-23 450.05 460.35 427.95 440.45 0.1M
2025-05-22 393.70 441.15 381.15 441.15 0.1M
2025-05-21 374.40 377.55 362.85 367.65 0.0M
2025-05-20 381.40 392.05 371.00 372.85 0.0M
2025-05-19 378.00 388.80 370.05 380.15 0.0M
2025-05-16 385.90 389.55 372.80 379.60 0.0M
2025-05-15 395.00 396.05 383.45 385.90 0.0M
2025-05-14 385.55 392.35 382.40 389.55 0.0M
2025-05-13 382.00 388.50 349.00 382.75 0.0M
2025-05-12 405.00 405.00 370.00 380.90 0.0M
2025-05-09 344.05 358.85 344.05 355.45 0.0M
2025-05-08 392.90 392.90 358.55 361.65 0.0M
2025-05-07 369.00 372.75 363.85 369.75 0.0M
2025-05-06 386.00 386.15 367.00 368.10 0.0M
2025-05-05 387.00 387.00 379.25 383.55 0.0M
2025-05-02 374.30 384.75 374.30 376.55 0.0M
2025-04-30 400.05 400.05 373.50 375.85 0.0M
2025-04-29 401.70 402.50 393.05 394.50 0.0M
2025-04-28 380.60 402.90 380.60 392.10 0.0M
2025-04-25 415.00 425.30 395.00 396.20 0.0M
2025-04-24 409.90 428.90 409.90 421.10 0.0M
2025-04-23 410.00 419.85 405.55 407.30 0.0M
2025-04-22 401.30 425.00 395.25 406.30 0.0M
2025-04-21 388.70 406.00 385.35 396.35 0.0M
2025-04-17 382.00 390.00 380.75 387.35 0.0M
2025-04-16 389.95 394.10 375.00 384.05 0.0M
2025-04-15 374.15 391.80 372.05 388.10 0.0M
2025-04-11 385.90 385.90 366.75 371.25 0.0M
2025-04-09 358.05 378.30 351.95 369.60 0.0M
2025-04-08 333.60 370.00 333.60 361.05 0.0M
2025-04-07 338.35 344.95 319.55 342.65 0.0M
2025-04-04 355.00 364.80 334.90 348.75 0.0M
2025-04-03 334.85 373.00 334.30 352.80 0.0M
2025-04-02 344.25 349.80 332.65 343.05 0.0M
2025-04-01 331.10 344.50 327.60 331.10 0.0M
2025-03-28 349.35 349.40 330.00 331.65 0.0M
2025-03-27 333.05 353.45 328.85 350.50 0.0M
2025-03-26 342.10 357.60 333.95 339.25 0.0M
2025-03-25 314.80 346.75 304.00 339.85 0.0M
2025-03-24 310.05 320.60 309.95 310.45 0.0M
2025-03-21 310.60 315.05 307.25 310.90 0.0M
2025-03-20 312.75 315.15 306.90 310.60 0.0M
2025-03-19 301.20 307.80 301.20 306.45 0.0M
2025-03-18 330.00 330.00 293.95 298.15 0.0M
2025-03-17 306.20 306.20 288.20 289.45 0.0M
2025-03-13 313.75 315.60 303.45 304.55 0.0M
2025-03-12 313.95 316.00 302.50 313.80 0.0M
2025-03-11 318.50 321.00 309.05 312.80 0.0M
2025-03-10 337.50 338.10 311.90 316.95 0.0M
2025-03-07 316.55 344.65 308.85 338.10 0.0M
2025-03-06 313.05 319.15 301.30 316.55 0.0M
2025-03-05 308.85 314.00 296.85 309.65 0.0M
2025-03-04 270.00 312.00 270.00 299.15 0.0M
2025-03-03 293.30 293.30 271.50 275.35 0.0M
2025-02-28 299.05 299.05 284.85 289.80 0.0M
2025-02-27 296.05 322.70 296.05 303.90 0.0M
2025-02-25 314.10 317.25 301.65 303.20 0.0M
2025-02-24 315.80 321.50 299.90 313.85 0.0M
2025-02-21 314.00 335.50 311.95 317.10 0.0M
2025-02-20 308.55 318.25 305.00 313.25 0.0M
2025-02-19 293.20 312.25 287.00 309.65 0.0M
2025-02-18 304.15 308.50 281.00 288.20 0.0M
2025-02-17 306.70 314.35 295.30 303.30 0.0M
2025-02-14 333.20 333.20 306.00 312.60 0.0M
2025-02-13 329.65 339.55 325.65 336.30 0.0M
2025-02-12 325.00 333.95 316.60 328.30 0.0M
2025-02-11 355.00 356.80 322.35 327.95 0.0M
2025-02-10 367.95 367.95 350.30 351.45 0.0M
2025-02-07 374.55 374.55 359.95 364.75 0.0M
2025-02-06 391.85 391.85 371.00 373.15 0.0M
2025-02-05 407.35 407.35 365.85 381.75 0.0M
2025-02-04 388.95 389.00 352.15 364.25 0.0M
2025-02-03 359.35 359.70 346.00 347.35 0.0M
2025-02-01 366.05 369.20 355.20 365.95 0.0M
2025-01-31 358.15 366.15 351.80 363.20 0.0M
2025-01-30 349.80 363.60 344.65 350.65 0.0M
2025-01-29 353.75 359.40 344.00 347.70 0.0M
2025-01-28 369.00 371.45 339.05 345.15 0.0M
2025-01-27 397.85 397.85 363.40 366.20 0.0M
2025-01-24 408.95 408.95 396.30 400.60 0.0M
2025-01-23 384.45 419.20 384.40 400.80 0.0M
2025-01-22 379.50 383.50 366.95 378.35 0.0M
2025-01-21 392.00 393.75 378.95 384.10 0.0M
2025-01-20 377.95 385.95 365.35 384.80 0.0M
2025-01-17 354.95 376.85 354.95 370.30 0.0M
2025-01-16 370.05 385.00 370.05 376.00 0.0M
2025-01-15 377.40 382.55 371.35 376.50 0.0M
2025-01-14 364.20 378.80 363.75 376.20 0.0M
2025-01-13 386.40 390.15 360.60 367.85 0.0M
2025-01-10 404.75 408.45 386.95 396.60 0.0M
2025-01-09 412.80 416.10 400.80 404.75 0.0M
2025-01-08 418.55 420.10 407.85 413.95 0.0M
2025-01-07 401.00 420.00 401.00 417.40 0.0M
2025-01-06 423.05 431.70 400.70 404.50 0.0M
2025-01-03 425.65 440.50 425.65 427.20 0.0M
2025-01-02 432.55 433.00 423.00 423.50 0.0M
2025-01-01 451.90 451.90 425.55 433.05 0.0M