RAP Media Ltd (RAPC)

RAPC
🏛️ 인도 →
40.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.78 16.78 15.30 16.09 0.0M
2023-12-28 16.05 16.05 16.05 16.05 0.0M
2023-12-27 14.97 15.41 14.97 15.35 0.0M
2023-12-26 14.68 14.68 14.68 14.68 0.0M
2023-12-22 13.99 13.99 13.99 13.99 0.0M
2023-12-21 13.78 13.78 13.10 13.33 0.0M
2023-12-20 13.02 13.15 13.02 13.13 0.0M
2023-12-19 13.70 13.70 13.02 13.70 0.0M
2023-12-18 13.68 13.70 13.68 13.70 0.0M
2023-12-15 14.56 14.56 14.24 14.40 0.0M
2023-12-14 15.70 15.70 14.24 14.24 0.0M
2023-12-13 14.98 14.98 14.98 14.98 0.0M
2023-12-12 15.76 15.76 15.76 15.76 0.0M
2023-12-11 16.58 16.58 16.58 16.58 0.0M
2023-12-06 17.45 17.45 17.45 17.45 0.0M
2023-12-05 17.45 17.45 17.45 17.45 0.0M
2023-12-04 17.45 17.45 17.45 17.45 0.0M
2023-11-21 16.65 17.45 16.65 17.45 0.0M
2023-11-16 16.62 16.62 16.62 16.62 0.0M
2023-11-15 16.62 16.62 16.62 16.62 0.0M
2023-11-13 16.95 16.95 16.95 16.95 0.0M
2023-11-08 16.60 16.65 16.60 16.65 0.0M
2023-11-07 16.93 16.93 16.93 16.93 0.0M
2023-11-06 16.93 16.93 16.93 16.93 0.0M
2023-11-02 17.25 17.27 17.25 17.27 0.0M
2023-11-01 17.60 17.60 17.60 17.60 0.0M
2023-10-30 17.85 17.85 17.65 17.65 0.0M
2023-10-26 17.50 17.50 17.50 17.50 0.0M
2023-10-23 17.29 17.29 17.29 17.29 0.0M
2023-10-20 17.64 17.64 17.64 17.64 0.0M
2023-10-19 17.79 18.00 17.79 18.00 0.0M
2023-10-17 18.15 18.15 18.15 18.15 0.0M
2023-10-16 17.85 17.85 17.80 17.80 0.0M
2023-10-12 18.22 18.22 17.87 17.87 0.0M
2023-10-11 17.87 17.87 17.87 17.87 0.0M
2023-10-10 17.02 17.02 17.02 17.02 0.0M
2023-10-09 16.21 16.21 16.21 16.21 0.0M
2023-10-06 14.71 15.44 14.71 15.44 0.0M
2023-10-05 14.35 14.71 14.35 14.71 0.0M
2023-10-04 14.99 15.40 14.01 14.01 0.0M
2023-10-03 15.49 15.96 14.45 14.69 0.0M
2023-09-29 15.80 16.80 15.20 15.20 0.0M
2023-09-28 15.66 16.00 15.62 16.00 0.0M
2023-09-27 16.51 16.51 16.44 16.44 0.0M
2023-09-25 17.86 17.86 16.17 17.30 0.0M
2023-09-22 16.20 17.01 16.00 17.01 0.0M
2023-09-21 14.66 16.20 14.66 16.20 0.0M
2023-09-20 15.43 15.43 15.43 15.43 0.0M
2023-09-18 16.24 16.24 16.24 16.24 0.0M
2023-09-14 16.30 17.11 15.49 17.09 0.0M
2023-09-13 16.30 16.50 16.30 16.30 0.0M
2023-09-12 17.10 17.15 17.10 17.15 0.0M
2023-09-11 17.15 17.15 17.15 17.15 0.0M
2023-09-08 17.15 17.15 17.15 17.15 0.0M
2023-09-07 18.60 18.60 18.05 18.05 0.0M
2023-09-06 19.56 19.56 18.59 18.98 0.0M
2023-09-05 20.58 20.58 19.56 19.56 0.0M
2023-09-01 21.66 21.66 20.58 20.58 0.0M
2023-08-31 21.66 21.88 21.66 21.66 0.0M
2023-08-30 22.80 22.80 22.80 22.80 0.0M
2023-08-28 24.00 24.00 24.00 24.00 0.0M
2023-08-24 23.58 23.58 23.58 23.58 0.0M
2023-08-22 24.82 24.82 24.82 24.82 0.0M
2023-08-17 26.12 26.12 26.12 26.12 0.0M
2023-08-02 27.49 27.49 27.49 27.49 0.0M
2023-07-10 28.93 28.93 28.93 28.93 0.0M
2023-06-12 30.45 30.45 30.45 30.45 0.0M
2023-05-12 29.61 29.61 28.00 29.00 0.0M
2023-05-11 28.20 28.20 28.20 28.20 0.0M
2023-05-10 26.90 29.68 26.86 26.86 0.0M
2023-05-09 28.27 28.27 28.27 28.27 0.0M
2023-05-08 26.93 26.93 26.93 26.93 0.0M
2023-05-02 26.93 26.93 26.93 26.93 0.0M
2023-03-16 25.65 25.65 25.65 25.65 0.0M
2023-03-15 27.20 27.20 24.70 27.00 0.0M
2023-03-14 26.00 26.00 26.00 26.00 0.0M
2023-03-13 24.85 24.85 24.85 24.85 0.0M
2023-03-03 26.10 26.25 23.75 23.75 0.0M
2023-03-02 25.04 25.04 22.66 25.00 0.0M
2023-03-01 24.05 24.05 21.81 23.85 0.0M
2023-02-28 23.40 23.40 22.95 22.95 0.0M
2023-02-27 20.90 22.35 20.90 22.35 0.0M
2023-02-24 21.30 21.30 21.30 21.30 0.0M
2023-02-23 22.40 22.40 22.40 22.40 0.0M
2023-02-22 23.55 23.55 23.55 23.55 0.0M
2023-02-21 21.50 22.50 21.50 22.50 0.0M
2023-02-20 21.50 21.50 21.50 21.50 0.0M
2023-02-17 21.75 21.75 21.75 21.75 0.0M
2023-02-16 20.80 21.80 20.80 21.80 0.0M
2023-02-15 20.80 20.80 20.80 20.80 0.0M
2023-02-14 18.35 19.85 18.35 19.85 0.0M
2023-02-13 18.05 18.95 17.15 18.95 0.0M
2023-02-10 18.85 18.85 18.05 18.05 0.0M
2023-02-09 19.50 19.50 18.95 18.95 0.0M
2023-02-06 19.90 19.90 19.90 19.90 0.0M
2023-01-30 19.95 19.95 19.95 19.95 0.0M
2023-01-25 21.00 21.00 21.00 21.00 0.0M
2023-01-24 21.50 21.50 21.00 21.00 0.0M
2023-01-23 20.90 21.50 20.90 21.50 0.0M
2023-01-19 21.45 21.45 20.90 20.90 0.0M
2023-01-18 19.70 20.45 19.70 20.45 0.0M
2023-01-17 18.95 19.50 18.15 19.50 0.0M
2023-01-16 19.00 19.00 18.60 18.60 0.0M
2023-01-13 18.10 18.10 18.10 18.10 0.0M
2023-01-11 17.75 17.75 17.25 17.25 0.0M
2023-01-10 16.30 17.70 16.30 17.70 0.0M
2023-01-09 17.15 17.15 16.90 16.90 0.0M
2023-01-06 17.75 17.75 17.75 17.75 0.0M
2023-01-05 17.75 17.80 17.75 17.75 0.0M
2023-01-03 17.70 18.60 17.70 18.60 0.0M
2023-01-02 18.60 18.60 18.60 18.60 0.0M