Ramky Infrastructure Ltd

RAMK
🏛️ 인도 →
583.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 769.55 801.45 764.75 793.60 0.0M
2023-12-28 787.85 792.60 759.70 768.55 0.0M
2023-12-27 820.00 820.00 779.60 785.30 0.0M
2023-12-26 800.00 812.45 786.00 789.70 0.0M
2023-12-22 804.05 812.95 781.70 797.65 0.0M
2023-12-21 734.20 795.80 734.20 786.00 0.0M
2023-12-20 819.95 822.00 743.55 751.25 0.0M
2023-12-19 757.50 814.00 754.05 801.90 0.0M
2023-12-18 744.05 756.90 728.65 753.80 0.0M
2023-12-15 760.05 760.40 738.60 742.40 0.0M
2023-12-14 767.25 767.25 750.00 752.80 0.0M
2023-12-13 749.50 762.40 747.65 750.10 0.0M
2023-12-12 759.00 759.00 744.50 749.35 0.0M
2023-12-11 714.80 748.35 714.80 743.75 0.0M
2023-12-08 720.00 727.50 715.00 720.05 0.0M
2023-12-07 730.00 730.00 713.60 716.40 0.0M
2023-12-06 746.85 747.15 724.00 729.60 0.0M
2023-12-05 752.15 765.40 741.70 744.60 0.0M
2023-12-04 752.25 753.00 725.65 747.25 0.0M
2023-12-01 728.85 753.75 720.00 725.35 0.0M
2023-11-30 761.90 762.70 715.00 727.70 0.0M
2023-11-29 778.95 778.95 742.80 764.40 0.0M
2023-11-28 785.80 786.05 760.00 765.45 0.0M
2023-11-24 773.35 784.00 760.00 770.35 0.0M
2023-11-23 764.70 792.55 763.45 768.75 0.0M
2023-11-22 739.50 770.00 724.10 761.30 0.0M
2023-11-21 750.45 751.75 733.05 734.85 0.0M
2023-11-20 734.65 770.65 734.65 741.05 0.0M
2023-11-17 686.90 744.00 685.30 734.55 0.0M
2023-11-16 684.60 692.35 673.55 681.35 0.0M
2023-11-15 691.65 694.70 672.00 680.55 0.0M
2023-11-13 703.05 709.00 672.60 681.50 0.0M
2023-11-12 708.95 708.95 693.00 696.45 0.0M
2023-11-10 694.95 699.45 678.20 685.45 0.0M
2023-11-09 694.90 694.90 673.70 679.90 0.0M
2023-11-08 671.85 683.40 662.05 678.30 0.0M
2023-11-07 655.25 675.00 652.55 671.15 0.0M
2023-11-06 624.05 665.00 624.00 654.55 0.0M
2023-11-03 617.85 629.60 617.85 624.05 0.0M
2023-11-02 600.05 622.55 600.05 615.50 0.0M
2023-11-01 608.90 615.30 600.50 602.15 0.0M
2023-10-31 609.20 624.20 600.05 602.90 0.0M
2023-10-30 597.40 603.40 592.05 597.25 0.0M
2023-10-27 599.65 611.95 590.20 594.70 0.0M
2023-10-26 596.25 596.40 572.50 589.95 0.0M
2023-10-25 612.30 618.90 591.95 597.50 0.0M
2023-10-23 630.00 633.50 604.00 611.95 0.0M
2023-10-20 626.85 642.00 626.55 633.20 0.0M
2023-10-19 630.35 639.40 615.55 627.00 0.0M
2023-10-18 614.35 642.75 602.30 629.90 0.0M
2023-10-17 632.95 632.95 611.70 613.55 0.0M
2023-10-16 610.00 622.00 591.50 605.65 0.0M
2023-10-13 600.35 608.10 591.40 606.40 0.0M
2023-10-12 596.85 600.45 584.05 589.75 0.0M
2023-10-11 620.00 620.00 584.85 589.20 0.0M
2023-10-10 571.00 601.00 571.00 597.40 0.0M
2023-10-09 566.60 583.15 566.60 578.70 0.0M
2023-10-06 587.35 591.00 577.85 585.55 0.0M
2023-10-05 593.20 595.35 582.45 586.30 0.0M
2023-10-04 595.05 595.65 573.00 581.55 0.0M
2023-10-03 599.80 609.20 584.70 592.35 0.0M
2023-09-29 605.20 608.60 597.25 599.80 0.0M
2023-09-28 611.90 616.80 595.95 605.60 0.0M
2023-09-27 616.80 616.80 601.00 608.50 0.0M
2023-09-26 612.00 618.40 604.35 606.55 0.0M
2023-09-25 609.15 625.55 607.55 612.05 0.0M
2023-09-22 607.10 621.00 600.50 609.15 0.0M
2023-09-21 619.45 619.45 599.30 603.65 0.0M
2023-09-20 589.05 626.90 571.80 621.45 0.1M
2023-09-18 554.55 588.00 554.55 580.40 0.0M
2023-09-15 536.50 559.00 536.50 555.00 0.0M
2023-09-14 505.05 541.15 505.05 538.85 0.0M
2023-09-13 532.00 535.60 513.25 525.35 0.0M
2023-09-12 568.20 568.20 527.45 532.00 0.0M
2023-09-11 549.70 560.00 539.40 557.80 0.0M
2023-09-08 544.35 559.55 541.90 550.10 0.0M
2023-09-07 539.95 546.00 538.00 538.85 0.0M
2023-09-06 546.85 552.00 535.35 540.20 0.0M
2023-09-05 537.60 547.25 531.60 541.70 0.0M
2023-09-04 559.45 569.45 531.25 537.60 0.0M
2023-09-01 560.05 562.20 555.00 557.10 0.0M
2023-08-31 557.70 566.65 548.15 558.75 0.0M
2023-08-30 559.25 568.45 554.20 555.50 0.0M
2023-08-29 554.55 556.75 544.20 547.70 0.0M
2023-08-28 565.05 574.60 552.30 554.50 0.0M
2023-08-25 561.85 568.00 532.00 565.15 0.0M
2023-08-24 547.95 564.50 535.05 560.30 0.0M
2023-08-23 542.95 548.65 529.50 533.55 0.0M
2023-08-22 519.30 542.45 518.35 529.55 0.0M
2023-08-21 509.95 516.00 498.30 512.75 0.0M
2023-08-18 503.95 513.95 498.30 501.05 0.0M
2023-08-17 500.80 506.20 496.35 499.95 0.0M
2023-08-16 498.95 510.00 496.40 502.15 0.0M
2023-08-14 492.00 520.00 491.60 502.35 0.0M
2023-08-11 518.00 523.30 490.00 492.00 0.0M
2023-08-10 515.00 515.00 492.10 495.75 0.0M
2023-08-09 500.00 514.00 491.85 500.40 0.0M
2023-08-08 505.00 519.40 495.10 505.20 0.0M
2023-08-07 487.20 520.00 487.20 513.80 0.0M
2023-08-04 488.10 500.00 471.60 497.40 0.0M
2023-08-03 463.00 477.00 462.75 474.55 0.0M
2023-08-02 450.00 475.25 444.40 459.30 0.0M
2023-08-01 444.95 446.65 428.85 440.90 0.0M
2023-07-31 427.00 438.00 423.20 435.95 0.0M
2023-07-28 423.05 426.00 412.55 417.00 0.0M
2023-07-27 390.00 419.95 390.00 417.65 0.0M
2023-07-26 410.85 410.85 400.05 405.00 0.0M
2023-07-25 418.85 418.85 391.60 408.55 0.0M
2023-07-24 423.00 427.00 417.00 418.90 0.0M
2023-07-21 422.05 428.55 412.55 424.90 0.0M
2023-07-20 432.65 433.15 421.30 423.20 0.0M
2023-07-19 432.80 437.35 427.15 434.00 0.0M
2023-07-18 443.15 451.05 430.00 431.35 0.0M
2023-07-17 414.85 442.00 412.30 438.60 0.0M
2023-07-14 409.95 412.80 398.60 407.50 0.0M
2023-07-13 391.65 409.95 388.85 398.85 0.0M
2023-07-12 392.00 393.35 385.20 390.20 0.0M
2023-07-11 386.30 392.30 384.05 391.15 0.0M
2023-07-10 387.55 389.95 376.90 387.50 0.0M
2023-07-07 377.75 386.65 377.75 383.10 0.0M
2023-07-06 388.75 392.30 378.00 381.25 0.0M
2023-07-05 386.10 393.85 381.95 384.50 0.0M
2023-07-04 389.45 390.85 378.95 386.70 0.0M
2023-07-03 387.80 391.00 386.50 388.80 0.0M
2023-06-30 380.00 387.65 376.70 386.35 0.0M
2023-06-28 365.55 382.90 365.55 375.95 0.0M
2023-06-27 357.45 382.10 356.90 370.85 0.0M
2023-06-26 348.40 359.95 347.35 357.85 0.0M
2023-06-23 360.00 360.00 348.50 349.40 0.0M
2023-06-22 363.90 366.70 357.50 359.75 0.0M
2023-06-21 366.90 368.45 361.85 364.15 0.0M
2023-06-20 367.90 368.95 361.10 365.35 0.0M
2023-06-19 360.00 369.70 358.60 364.45 0.0M
2023-06-16 366.60 369.80 361.10 363.80 0.0M
2023-06-15 367.70 371.35 362.10 364.95 0.0M
2023-06-14 363.15 370.15 361.55 368.70 0.0M
2023-06-13 367.60 370.60 358.30 361.50 0.0M
2023-06-12 373.40 373.70 363.00 366.25 0.0M
2023-06-09 368.85 378.95 367.20 370.10 0.0M
2023-06-08 381.45 381.60 359.40 368.95 0.0M
2023-06-07 388.85 389.80 378.40 380.15 0.0M
2023-06-06 384.00 389.70 382.55 385.75 0.0M
2023-06-05 390.00 393.80 384.45 385.65 0.0M
2023-06-02 389.85 396.25 385.00 386.40 0.0M
2023-06-01 386.90 393.90 385.05 389.10 0.0M
2023-05-31 403.00 403.00 383.35 385.90 0.0M
2023-05-30 404.20 414.30 392.40 403.40 0.0M
2023-05-29 393.35 403.95 393.35 401.40 0.0M
2023-05-26 396.80 398.65 391.25 393.35 0.0M
2023-05-25 390.70 399.95 390.70 394.05 0.0M
2023-05-24 388.90 402.35 386.00 391.15 0.0M
2023-05-23 389.00 396.45 388.05 389.85 0.0M
2023-05-22 390.95 399.60 387.05 390.85 0.0M
2023-05-19 384.65 393.85 381.80 392.00 0.0M
2023-05-18 381.40 392.80 380.00 385.15 0.0M
2023-05-17 378.50 383.30 370.70 380.70 0.0M
2023-05-16 374.00 381.60 372.70 377.70 0.0M
2023-05-15 377.50 383.35 372.65 374.25 0.0M
2023-05-12 372.85 385.15 372.70 379.75 0.0M
2023-05-11 388.50 389.05 371.10 373.75 0.0M
2023-05-10 381.35 387.75 372.90 385.30 0.0M
2023-05-09 386.50 389.05 377.00 379.15 0.0M
2023-05-08 385.00 393.65 383.00 385.80 0.0M
2023-05-05 382.05 391.80 382.05 384.95 0.0M
2023-05-04 385.05 394.80 383.25 384.50 0.1M
2023-05-03 384.10 401.45 384.10 387.70 0.0M
2023-05-02 400.05 415.35 395.00 398.20 0.0M
2023-04-28 390.05 404.20 389.85 399.15 0.0M
2023-04-27 389.00 397.75 386.95 392.55 0.0M
2023-04-26 408.00 408.00 381.80 386.60 0.0M
2023-04-25 409.90 425.00 402.45 406.90 0.0M
2023-04-24 390.00 417.00 375.90 409.50 0.1M
2023-04-21 359.00 384.95 359.00 382.30 0.0M
2023-04-20 352.40 360.35 350.10 357.50 0.0M
2023-04-19 343.25 355.25 343.00 352.40 0.0M
2023-04-18 328.10 356.55 328.10 341.30 0.0M
2023-04-17 335.25 339.25 330.05 334.20 0.0M
2023-04-13 325.75 336.35 325.75 331.30 0.0M
2023-04-12 326.80 328.85 320.00 325.60 0.0M
2023-04-11 321.00 327.40 318.85 324.85 0.0M
2023-04-10 311.90 332.70 311.90 329.00 0.0M
2023-04-06 308.65 319.75 307.25 311.90 0.0M
2023-04-05 314.95 320.50 308.05 310.15 0.0M
2023-04-03 297.70 316.00 292.30 315.10 0.0M
2023-03-31 295.00 301.00 286.00 291.80 0.0M
2023-03-29 274.45 291.55 274.45 285.55 0.0M
2023-03-28 280.45 281.35 272.70 273.35 0.0M
2023-03-27 285.65 285.65 278.40 282.25 0.0M
2023-03-24 287.10 293.20 282.30 285.05 0.0M
2023-03-23 272.10 293.25 271.55 286.15 0.0M
2023-03-22 275.90 275.90 269.25 272.70 0.0M
2023-03-21 274.70 278.60 269.00 272.55 0.0M
2023-03-20 275.90 282.05 271.45 276.40 0.0M
2023-03-17 280.45 291.80 275.10 277.05 0.0M
2023-03-16 265.55 280.00 261.70 275.50 0.0M
2023-03-15 273.80 275.00 264.90 267.60 0.0M
2023-03-14 266.35 278.00 260.35 274.35 0.0M
2023-03-13 273.25 274.40 263.40 267.15 0.0M
2023-03-10 270.85 274.40 264.60 273.60 0.0M
2023-03-09 271.35 276.05 269.00 273.10 0.0M
2023-03-08 267.10 269.55 264.65 268.45 0.0M
2023-03-06 272.70 274.00 266.20 267.10 0.0M
2023-03-03 276.10 278.55 267.65 269.15 0.0M
2023-03-02 275.80 277.75 272.00 273.25 0.0M
2023-03-01 277.55 281.40 275.80 276.50 0.0M
2023-02-28 280.40 283.25 276.85 278.60 0.0M
2023-02-27 286.80 286.80 270.65 280.15 0.0M
2023-02-24 282.20 289.00 279.55 284.80 0.0M
2023-02-23 270.95 283.00 265.85 279.15 0.0M
2023-02-22 254.65 272.20 254.00 270.10 0.0M
2023-02-21 270.00 270.05 252.05 260.15 0.0M
2023-02-20 274.60 277.15 266.95 268.70 0.0M
2023-02-17 275.55 277.30 272.70 274.25 0.0M
2023-02-16 274.90 281.85 274.60 275.70 0.0M
2023-02-15 262.50 283.05 262.50 273.95 0.0M
2023-02-14 278.80 283.15 268.00 277.40 0.0M
2023-02-13 285.05 285.05 278.40 282.25 0.0M
2023-02-10 285.65 288.70 280.30 282.35 0.0M
2023-02-09 287.90 288.75 281.85 285.00 0.0M
2023-02-08 284.25 292.15 284.25 287.05 0.0M
2023-02-07 292.75 303.95 284.40 286.55 0.0M
2023-02-06 286.65 297.10 285.65 291.70 0.0M
2023-02-03 283.60 289.30 275.00 287.45 0.0M
2023-02-02 287.85 290.15 278.65 281.55 0.0M
2023-02-01 292.65 299.75 284.00 287.20 0.0M
2023-01-31 277.10 286.95 276.05 286.05 0.0M
2023-01-30 275.00 286.75 270.85 277.10 0.0M
2023-01-27 299.40 302.80 274.10 279.70 0.0M
2023-01-25 311.05 311.65 295.05 297.50 0.0M
2023-01-24 318.00 319.45 305.55 310.80 0.0M
2023-01-23 310.65 324.30 310.60 312.65 0.0M
2023-01-20 309.00 316.15 307.10 309.75 0.0M
2023-01-19 301.05 355.55 301.05 308.75 0.0M
2023-01-18 300.75 309.00 296.75 302.95 0.0M
2023-01-17 324.50 324.50 299.80 302.45 0.0M
2023-01-16 312.15 317.40 302.30 306.55 0.0M
2023-01-13 307.45 316.20 303.30 305.30 0.0M
2023-01-12 304.70 306.50 298.25 304.70 0.0M
2023-01-11 297.35 306.90 296.10 302.60 0.0M
2023-01-10 300.05 320.00 292.55 296.50 0.0M
2023-01-09 300.45 329.00 296.90 299.05 0.0M
2023-01-06 305.10 312.55 293.85 301.10 0.0M
2023-01-05 309.70 309.70 301.00 304.50 0.0M
2023-01-04 312.80 313.30 301.00 303.35 0.0M
2023-01-03 315.30 317.15 304.75 311.55 0.0M
2023-01-02 287.95 315.00 287.95 311.25 0.0M