Raminfo Ltd (RINF)

RINF
🏛️ 인도 →
89.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
12:00 91.45 91.45 91.45 91.45 6.2K
12:05 91.45 91.45 91.41 91.45 0.5K
12:10 91.45 92.85 91.45 92.85 0.2K
12:15 92.85 92.85 92.85 92.85 0.0K
12:20 92.85 92.85 92.85 92.85 0.0K
12:30 92.85 92.85 92.00 92.00 0.1K
12:35 92.00 92.00 92.00 92.00 0.3K
12:40 92.00 92.60 92.00 92.60 0.0K
12:45 92.60 94.00 92.60 94.00 2.0K
12:50 94.00 94.44 94.00 94.44 0.0K
13:10 95.00 95.00 95.00 95.00 0.6K
13:15 94.00 95.00 94.00 95.00 0.5K
13:35 95.00 95.00 95.00 95.00 0.0K
13:55 94.00 94.00 94.00 94.00 0.0K
14:00 94.00 94.00 94.00 94.00 0.1K
14:05 94.85 94.85 94.79 94.79 2.4K
14:10 94.80 94.80 94.80 94.80 0.1K
14:30 94.60 94.60 94.60 94.60 0.0K
14:40 94.50 94.50 94.50 94.50 1.0K
14:45 94.55 94.55 94.55 94.55 0.0K
14:50 94.70 94.70 94.70 94.70 0.1K
15:10 92.82 92.82 92.82 92.82 0.1K
15:20 92.82 92.82 92.82 92.82 0.0K
15:25 94.40 94.40 91.50 92.28 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 86.74 91.78 85.00 89.05 0.0M
2025-09-29 91.80 93.99 85.50 86.74 0.0M
2025-09-26 92.13 93.50 91.40 91.54 0.0M
2025-09-25 92.90 93.00 91.55 91.68 0.0M
2025-09-24 90.20 94.89 90.20 92.90 0.0M
2025-09-23 90.55 93.40 90.04 92.10 0.0M
2025-09-22 90.70 95.00 90.70 92.28 0.0M
2025-09-19 94.50 95.00 93.00 93.94 0.0M
2025-09-18 95.00 95.78 93.11 93.43 0.0M
2025-09-17 96.90 97.60 93.00 95.08 0.0M
2025-09-16 97.96 98.70 95.00 96.60 0.0M
2025-09-15 98.00 98.00 95.50 97.96 0.0M
2025-09-12 94.59 99.31 94.00 98.11 0.0M
2025-09-11 94.00 95.70 93.25 94.59 0.0M
2025-09-10 94.50 95.10 93.60 94.00 0.0M
2025-09-09 94.98 95.38 94.00 95.16 0.0M
2025-09-08 95.05 96.00 94.00 95.45 0.0M
2025-09-05 94.00 96.99 94.00 95.59 0.0M
2025-09-04 98.90 98.90 93.00 94.75 0.0M
2025-09-03 94.00 96.00 93.12 95.63 0.0M
2025-09-02 96.00 96.00 92.55 95.04 0.0M
2025-09-01 94.51 96.98 94.51 96.40 0.0M
2025-08-29 92.70 97.00 92.70 94.51 0.0M
2025-08-28 96.59 97.60 94.00 94.99 0.0M
2025-08-26 96.50 99.91 95.00 96.59 0.0M
2025-08-25 95.95 97.90 93.90 96.22 0.0M
2025-08-22 95.00 99.98 94.10 97.25 0.0M
2025-08-21 95.30 98.00 95.30 96.42 0.0M
2025-08-20 97.47 98.59 95.00 98.12 0.0M
2025-08-19 95.80 98.00 93.50 97.47 0.0M
2025-08-18 92.61 95.94 92.60 94.09 0.0M
2025-08-14 95.00 97.95 95.00 95.69 0.0M
2025-08-13 101.00 101.55 98.05 99.99 0.0M
2025-08-12 98.95 101.85 96.35 99.20 0.0M
2025-08-11 100.00 100.00 96.10 97.00 0.0M
2025-08-08 95.56 100.00 95.00 97.23 0.0M
2025-08-07 95.20 98.93 95.20 95.56 0.0M
2025-08-06 98.90 102.30 96.20 97.20 0.0M
2025-08-05 96.00 99.00 96.00 97.52 0.0M
2025-08-04 98.87 100.39 96.65 97.20 0.0M
2025-08-01 99.00 100.99 98.05 98.87 0.0M
2025-07-31 96.30 99.80 96.30 98.05 0.0M
2025-07-30 99.20 102.80 97.90 98.30 0.0M
2025-07-29 97.90 100.70 97.90 99.10 0.0M
2025-07-28 95.05 101.00 95.05 99.85 0.0M
2025-07-25 97.50 101.35 97.50 99.10 0.0M
2025-07-24 97.15 107.20 97.15 102.50 0.0M
2025-07-23 103.70 105.30 101.50 102.10 0.0M
2025-07-22 108.90 112.00 105.30 105.30 0.0M
2025-07-21 109.20 115.75 108.00 110.80 0.0M
2025-07-18 110.00 115.90 105.95 111.40 0.0M
2025-07-17 109.00 110.70 104.10 110.70 0.0M
2025-07-16 96.25 105.45 96.25 105.45 0.0M
2025-07-15 100.95 102.45 99.50 100.45 0.0M
2025-07-14 100.50 103.00 99.30 100.55 0.0M
2025-07-11 99.40 101.95 99.05 99.20 0.0M
2025-07-10 99.00 102.60 99.00 100.40 0.0M
2025-07-09 103.60 103.60 99.00 101.00 0.0M
2025-07-08 100.45 102.65 98.55 102.20 0.0M
2025-07-07 105.30 105.40 98.70 99.45 0.0M
2025-07-04 94.00 100.40 94.00 100.40 0.0M
2025-07-03 98.20 99.00 93.15 95.65 0.0M
2025-07-02 98.50 99.95 96.00 97.40 0.0M
2025-07-01 100.05 103.80 97.70 98.65 0.0M
2025-06-30 102.80 103.56 98.64 102.47 0.0M
2025-06-27 94.69 98.64 92.01 98.64 0.0M
2025-06-26 99.89 99.89 93.33 93.95 0.0M
2025-06-25 104.99 104.99 97.96 98.24 0.1M
2025-06-24 99.23 108.90 99.23 103.11 0.1M
2025-06-23 109.63 109.63 104.45 104.45 0.0M
2025-06-20 128.40 129.00 109.94 109.94 0.3M
2025-06-19 122.30 122.30 116.74 122.15 0.8M
2025-06-18 111.19 111.19 111.19 111.19 0.0M
2025-06-17 76.80 92.66 76.80 92.66 0.1M
2025-06-16 76.70 77.75 72.50 77.22 0.0M
2025-06-13 72.06 76.89 72.06 76.89 0.0M
2025-06-12 76.95 78.83 76.09 77.02 0.0M
2025-06-11 75.40 77.00 75.03 77.00 0.0M
2025-06-10 76.02 77.00 75.00 75.40 0.0M
2025-06-09 74.80 77.38 71.10 75.50 0.0M
2025-06-06 76.20 76.80 74.03 75.12 0.0M
2025-06-05 77.44 77.44 75.50 75.83 0.0M
2025-06-04 76.00 76.90 75.00 75.11 0.0M
2025-06-03 76.47 77.95 76.10 76.38 0.0M
2025-06-02 75.10 78.68 75.00 76.09 0.0M
2025-05-30 77.13 81.90 76.00 77.22 0.0M
2025-05-29 77.00 78.90 75.00 77.12 0.0M
2025-05-28 74.15 77.15 74.03 76.66 0.0M
2025-05-27 78.00 78.06 74.55 75.67 0.0M
2025-05-26 71.76 80.50 71.76 77.04 0.0M
2025-05-23 73.06 74.69 72.92 74.52 0.0M
2025-05-22 78.80 78.80 74.00 74.32 0.0M
2025-05-21 71.16 75.00 69.00 74.59 0.0M
2025-05-20 74.51 74.97 71.88 72.86 0.0M
2025-05-19 75.00 77.63 73.90 76.66 0.0M
2025-05-16 73.51 73.90 70.80 73.69 0.0M
2025-05-15 72.50 74.30 71.10 73.51 0.0M
2025-05-14 70.10 72.78 70.10 72.41 0.0M
2025-05-13 68.70 71.00 68.70 70.36 0.0M
2025-05-12 73.49 73.49 69.00 69.61 0.0M
2025-05-09 65.11 70.68 65.00 67.99 0.0M
2025-05-08 72.20 73.75 69.10 70.42 0.0M
2025-05-07 70.26 72.95 70.26 72.20 0.0M
2025-05-06 72.41 74.90 71.40 72.18 0.0M
2025-05-05 77.23 77.23 73.45 73.49 0.0M
2025-05-02 75.65 76.92 73.00 75.51 0.0M
2025-04-30 75.00 77.50 72.75 73.63 0.0M
2025-04-29 76.66 76.66 73.01 76.30 0.0M
2025-04-28 74.50 77.20 74.50 76.42 0.0M
2025-04-25 80.65 80.65 74.88 76.34 0.0M
2025-04-24 78.38 82.25 78.38 80.67 0.0M
2025-04-23 78.70 79.09 76.32 78.37 0.0M
2025-04-22 73.65 80.00 72.10 78.19 0.0M
2025-04-21 72.50 73.69 70.70 73.48 0.0M
2025-04-17 71.36 73.95 70.51 72.05 0.0M
2025-04-16 70.01 74.90 70.01 71.36 0.0M
2025-04-15 71.80 74.59 70.00 71.26 0.0M
2025-04-11 69.84 71.00 68.12 69.34 0.0M
2025-04-09 68.50 69.00 66.32 67.92 0.0M
2025-04-08 66.90 73.96 66.01 68.95 0.0M
2025-04-07 66.33 68.27 62.65 67.23 0.0M
2025-04-04 70.37 70.99 68.18 68.96 0.0M
2025-04-03 72.00 73.18 70.30 71.35 0.0M
2025-04-02 71.59 72.85 70.36 72.68 0.0M
2025-04-01 71.90 71.90 68.75 71.59 0.0M
2025-03-28 67.01 70.70 67.00 68.03 0.0M
2025-03-27 70.00 70.00 66.35 66.91 0.0M
2025-03-26 71.04 71.94 68.12 70.22 0.0M
2025-03-25 72.00 73.64 71.02 71.09 0.0M
2025-03-24 71.34 73.29 71.02 72.00 0.0M
2025-03-21 72.26 73.00 71.03 71.34 0.0M
2025-03-20 69.06 73.70 69.06 72.27 0.0M
2025-03-19 67.30 71.70 67.25 69.28 0.0M
2025-03-18 69.45 69.45 66.70 67.64 0.0M
2025-03-17 69.00 70.80 68.50 68.77 0.0M
2025-03-13 69.35 70.96 67.40 69.03 0.0M
2025-03-12 69.99 71.30 66.57 67.17 0.0M
2025-03-11 78.00 78.40 67.25 68.92 0.0M
2025-03-10 78.00 82.00 76.00 78.83 0.0M
2025-03-07 73.95 76.90 72.51 75.21 0.0M
2025-03-06 70.89 73.95 69.90 72.10 0.0M
2025-03-05 69.50 71.59 67.50 68.59 0.0M
2025-03-04 66.40 70.00 64.56 68.44 0.0M
2025-03-03 65.00 68.84 64.01 66.61 0.0M
2025-02-28 66.80 69.85 63.90 66.69 0.0M
2025-02-27 72.30 72.30 67.52 68.97 0.0M
2025-02-25 73.00 77.50 71.10 72.02 0.0M
2025-02-24 72.00 73.98 70.03 71.53 0.0M
2025-02-21 72.00 73.79 69.31 72.53 0.0M
2025-02-20 65.89 73.00 64.65 72.51 0.0M
2025-02-19 62.85 65.75 62.83 64.56 0.0M
2025-02-18 64.49 66.30 62.00 62.83 0.0M
2025-02-17 73.05 74.89 62.55 64.49 0.0M
2025-02-14 81.99 81.99 70.01 73.79 0.0M
2025-02-13 78.00 82.70 76.05 79.72 0.0M
2025-02-12 80.07 84.75 77.99 79.59 0.0M
2025-02-11 90.89 90.89 80.05 81.53 0.0M
2025-02-10 88.67 89.89 88.01 89.27 0.0M
2025-02-07 92.00 94.49 89.05 90.48 0.0M
2025-02-06 92.67 92.67 87.81 91.93 0.0M
2025-02-05 90.00 91.90 90.00 90.85 0.0M
2025-02-04 86.35 91.00 86.35 89.92 0.0M
2025-02-03 88.42 88.80 86.25 87.85 0.0M
2025-02-01 92.00 92.00 86.20 86.69 0.0M
2025-01-31 87.80 91.00 85.00 90.35 0.0M
2025-01-30 91.80 91.80 85.00 86.05 0.0M
2025-01-29 86.60 90.00 85.15 88.35 0.0M
2025-01-28 84.15 86.80 83.25 84.00 0.0M
2025-01-27 88.60 90.70 83.00 84.15 0.0M
2025-01-24 92.40 92.40 88.00 88.60 0.0M
2025-01-23 90.40 91.00 86.70 89.60 0.0M
2025-01-22 88.55 89.35 87.00 88.60 0.0M
2025-01-21 87.60 89.55 87.15 88.85 0.0M
2025-01-20 90.20 90.20 86.15 88.65 0.0M
2025-01-17 89.90 90.20 87.00 88.20 0.0M
2025-01-16 88.75 91.20 87.65 88.55 0.0M
2025-01-15 88.00 90.55 87.05 88.75 0.0M
2025-01-14 92.00 94.95 87.70 87.95 0.0M
2025-01-13 95.40 95.40 85.05 86.70 0.0M
2025-01-10 96.30 96.30 91.60 92.05 0.0M
2025-01-09 97.70 98.85 95.00 96.30 0.0M
2025-01-08 99.00 99.00 95.05 96.20 0.0M
2025-01-07 101.90 101.90 96.00 96.70 0.0M
2025-01-06 104.75 104.75 96.05 96.30 0.0M
2025-01-03 103.00 103.95 102.20 103.10 0.0M
2025-01-02 102.20 104.85 100.40 102.35 0.0M
2025-01-01 98.30 103.90 98.25 102.20 0.0M