RCI Industries

RCII
🏛️ 인도 →
6.50
마지막 업데이트: 2025-09-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.00 9.18 8.50 9.16 0.0M
2021-12-30 8.95 8.95 8.60 8.85 0.0M
2021-12-29 8.74 8.97 8.40 8.96 0.0M
2021-12-28 8.94 8.94 8.11 8.74 0.0M
2021-12-27 8.70 8.99 8.20 8.53 0.0M
2021-12-24 8.95 8.95 8.52 8.63 0.0M
2021-12-23 8.75 9.10 8.32 8.95 0.0M
2021-12-22 8.55 8.75 8.40 8.75 0.0M
2021-12-21 8.78 9.10 8.34 8.34 0.0M
2021-12-20 8.42 8.83 7.99 8.77 0.0M
2021-12-17 8.41 8.70 8.41 8.41 0.0M
2021-12-16 8.99 9.14 8.55 8.85 0.0M
2021-12-15 8.70 8.99 8.35 8.99 0.0M
2021-12-14 8.40 8.65 8.40 8.65 0.0M
2021-12-13 8.60 8.75 8.30 8.39 0.0M
2021-12-10 8.55 8.97 8.20 8.40 0.0M
2021-12-09 8.29 8.68 8.17 8.55 0.0M
2021-12-08 8.59 8.59 8.18 8.29 0.0M
2021-12-07 8.72 8.72 8.01 8.59 0.0M
2021-12-06 8.74 8.74 8.31 8.32 0.0M
2021-12-03 8.98 8.98 8.33 8.74 0.0M
2021-12-02 9.00 9.28 8.60 8.61 0.0M
2021-12-01 9.05 9.05 8.75 9.05 0.0M
2021-11-30 9.10 9.10 8.83 9.05 0.0M
2021-11-29 8.60 9.15 8.60 9.09 0.0M
2021-11-26 8.86 9.25 8.86 8.90 0.0M
2021-11-25 8.84 9.25 8.84 9.21 0.0M
2021-11-24 9.40 9.44 9.03 9.30 0.0M
2021-11-23 9.29 9.48 8.83 9.48 0.0M
2021-11-22 9.35 9.74 8.82 9.29 0.0M
2021-11-18 8.91 9.76 8.84 9.28 0.0M
2021-11-17 9.01 9.50 9.01 9.30 0.0M
2021-11-16 9.45 9.90 9.11 9.17 0.0M
2021-11-15 9.41 10.31 9.41 9.45 0.0M
2021-11-12 9.99 9.99 9.48 9.90 0.0M
2021-11-11 9.75 9.99 9.30 9.97 0.0M
2021-11-10 10.05 10.05 9.75 9.76 0.0M
2021-11-09 9.71 10.10 9.22 9.85 0.0M
2021-11-08 9.75 9.75 9.05 9.70 0.0M
2021-11-04 9.29 9.32 8.89 9.30 0.0M
2021-11-03 9.69 9.79 8.88 8.89 0.0M
2021-11-02 9.10 9.38 8.50 9.34 0.0M
2021-11-01 9.28 9.28 8.46 8.94 0.0M
2021-10-29 8.92 8.92 8.21 8.90 0.0M
2021-10-28 9.35 9.35 8.47 8.54 0.0M
2021-10-27 8.91 9.45 8.90 8.91 0.0M
2021-10-26 9.66 9.80 9.18 9.36 0.0M
2021-10-25 9.03 9.81 9.02 9.66 0.0M
2021-10-22 9.69 9.70 8.87 9.49 0.0M
2021-10-21 8.90 9.45 8.90 9.33 0.0M
2021-10-20 9.55 9.55 9.17 9.20 0.0M
2021-10-19 9.10 9.77 9.10 9.65 0.0M
2021-10-18 9.45 10.10 9.28 9.48 0.0M
2021-10-14 10.25 10.25 9.42 9.74 0.0M
2021-10-13 10.50 10.50 9.82 9.91 0.0M
2021-10-12 10.80 10.80 10.21 10.33 0.0M
2021-10-11 11.00 11.51 10.47 10.74 0.1M
2021-10-08 11.00 11.90 10.60 11.02 0.1M
2021-10-07 9.30 10.63 8.87 10.61 0.1M
2021-10-06 8.40 8.86 8.06 8.86 0.0M
2021-10-05 8.08 8.40 7.60 8.06 0.2M
2021-10-04 8.08 8.08 7.75 7.96 0.0M
2021-10-01 7.42 7.98 7.42 7.76 0.1M
2021-09-30 7.65 7.89 7.65 7.75 0.0M
2021-09-29 8.00 8.00 7.35 7.81 0.1M
2021-09-28 7.54 7.96 7.54 7.59 0.0M
2021-09-27 7.55 7.98 7.50 7.54 0.0M
2021-09-24 8.05 8.25 7.52 7.66 0.0M
2021-09-23 8.30 8.30 7.92 8.00 0.0M
2021-09-22 7.60 8.25 7.40 8.13 0.1M
2021-09-21 8.40 8.40 7.62 7.75 0.0M
2021-09-20 8.01 8.44 7.91 8.21 0.0M
2021-09-17 8.55 8.55 8.01 8.06 0.0M
2021-09-16 9.00 9.00 8.20 8.47 0.1M
2021-09-15 8.21 8.85 8.16 8.74 0.0M
2021-09-14 8.50 8.65 7.66 8.31 0.2M
2021-09-13 8.18 8.49 7.80 8.05 0.0M
2021-09-09 7.99 8.29 7.51 7.81 0.0M
2021-09-08 8.20 8.40 7.62 7.62 0.0M
2021-09-07 7.95 8.35 7.25 7.98 0.0M
2021-09-06 7.71 8.09 7.25 7.68 0.0M
2021-09-03 7.55 7.80 7.23 7.71 0.0M
2021-09-02 7.90 7.90 7.21 7.38 0.0M
2021-09-01 8.00 8.00 7.10 7.24 0.0M
2021-08-31 7.80 7.80 7.11 7.29 0.0M
2021-08-30 7.62 8.08 7.32 7.37 0.0M
2021-08-27 7.96 8.70 7.40 7.95 0.0M
2021-08-26 7.90 7.96 7.40 7.96 0.0M
2021-08-25 7.30 8.17 7.08 7.24 0.0M
2021-08-24 7.59 7.59 7.08 7.59 0.0M
2021-08-23 7.21 7.59 7.21 7.59 0.0M
2021-08-20 8.40 8.70 7.43 7.44 0.0M
2021-08-18 8.80 8.80 7.41 8.25 0.0M
2021-08-17 8.00 8.00 7.30 8.00 0.0M
2021-08-16 7.20 7.59 7.02 7.46 0.0M
2021-08-13 7.93 8.39 7.15 7.40 0.0M
2021-08-12 7.39 8.09 7.00 7.89 0.0M
2021-08-11 7.50 8.37 6.90 7.36 0.0M
2021-08-10 7.50 8.57 7.40 7.61 0.0M
2021-08-09 7.80 8.45 7.55 7.82 0.0M
2021-08-06 8.76 8.76 7.70 8.19 0.0M
2021-08-05 8.40 8.40 7.71 7.97 0.0M
2021-08-04 7.79 8.45 7.79 8.08 0.0M
2021-08-03 7.55 8.21 7.55 8.14 0.0M
2021-08-02 7.80 8.54 7.78 7.82 0.0M
2021-07-30 8.37 8.75 8.00 8.18 0.0M
2021-07-29 7.82 8.52 7.77 8.37 0.0M
2021-07-28 8.45 8.45 8.12 8.13 0.0M
2021-07-27 8.62 8.90 8.23 8.36 0.0M
2021-07-26 9.00 9.30 8.56 8.62 0.0M
2021-07-23 8.70 9.20 8.51 8.99 0.0M
2021-07-22 9.10 9.10 8.50 8.94 0.0M
2021-07-20 9.33 9.33 8.55 8.94 0.0M
2021-07-19 9.00 9.00 8.50 8.97 0.0M
2021-07-16 8.65 8.68 8.27 8.58 0.0M
2021-07-15 9.00 9.00 8.20 8.27 0.0M
2021-07-14 9.25 9.40 8.58 8.58 0.0M
2021-07-13 9.00 9.03 8.19 9.03 0.0M
2021-07-12 8.60 9.19 8.60 8.61 0.0M
2021-07-09 8.25 8.79 8.06 8.78 0.0M
2021-07-08 8.40 9.00 8.37 8.38 0.0M
2021-07-07 8.45 8.82 8.10 8.81 0.0M
2021-07-06 8.65 9.17 8.35 8.52 0.0M
2021-07-05 9.02 9.24 8.61 8.75 0.0M
2021-07-02 9.10 9.40 8.95 9.02 0.0M
2021-07-01 9.09 9.88 9.01 9.40 0.0M
2021-06-30 9.90 9.90 9.13 9.48 0.0M
2021-06-29 9.95 10.15 9.50 9.60 0.0M
2021-06-28 9.90 9.98 9.30 9.95 0.0M
2021-06-25 9.55 10.00 9.50 9.51 0.0M
2021-06-24 9.31 10.05 9.20 10.00 0.0M
2021-06-23 9.50 10.00 9.50 9.62 0.0M
2021-06-22 9.80 10.14 9.41 10.00 0.0M
2021-06-21 10.10 10.10 9.16 9.80 0.0M
2021-06-18 10.25 10.25 9.40 9.64 0.0M
2021-06-17 9.58 10.45 9.55 9.89 0.0M
2021-06-16 9.88 10.00 9.61 9.98 0.0M
2021-06-15 9.58 10.35 9.58 10.08 0.0M
2021-06-14 10.39 10.39 9.45 10.07 0.0M
2021-06-11 10.00 10.00 9.56 9.90 0.0M
2021-06-10 10.15 10.15 9.40 10.00 0.0M
2021-06-09 10.20 10.20 9.70 9.71 0.0M
2021-06-08 9.75 10.00 9.40 9.81 0.0M
2021-06-07 9.60 9.99 9.40 9.85 0.0M
2021-06-04 9.80 10.25 9.61 9.82 0.0M
2021-06-03 10.20 10.48 9.70 10.01 0.0M
2021-06-02 9.70 10.49 9.70 10.20 0.0M
2021-06-01 9.80 10.50 9.51 10.20 0.0M
2021-05-31 9.69 10.20 9.69 10.00 0.0M
2021-05-28 9.92 10.21 9.43 10.20 0.0M
2021-05-27 9.76 9.94 9.76 9.92 0.0M
2021-05-26 9.50 9.76 9.00 9.47 0.0M
2021-05-25 9.75 9.99 9.09 9.30 0.0M
2021-05-24 10.56 10.56 9.56 9.56 0.0M
2021-05-21 10.80 10.80 10.06 10.06 0.0M
2021-05-20 11.68 11.68 10.58 10.58 0.0M
2021-05-19 11.99 11.99 11.00 11.13 0.0M
2021-05-18 11.20 11.48 10.43 11.48 0.1M
2021-05-17 10.92 11.00 10.05 10.94 0.0M
2021-05-14 10.41 10.48 9.76 10.48 0.1M
2021-05-12 8.67 9.53 8.30 9.53 0.0M
2021-05-11 8.50 8.79 8.11 8.67 0.0M
2021-05-10 7.41 8.52 7.41 8.47 0.0M
2021-05-07 7.89 8.00 7.60 7.75 0.0M
2021-05-06 7.99 7.99 7.65 7.86 0.0M
2021-05-05 7.32 7.78 7.32 7.64 0.0M
2021-05-04 7.85 7.85 7.36 7.55 0.0M
2021-05-03 8.30 8.30 7.33 7.80 0.0M
2021-04-30 7.70 7.86 7.45 7.80 0.0M
2021-04-29 8.25 8.25 7.52 7.72 0.0M
2021-04-28 7.80 8.30 7.50 8.15 0.0M
2021-04-27 7.25 8.30 7.25 7.61 0.0M
2021-04-26 7.50 7.91 7.28 7.72 0.0M
2021-04-23 7.60 7.80 7.27 7.65 0.0M
2021-04-22 7.35 7.95 7.35 7.92 0.0M
2021-04-20 6.98 7.28 6.98 7.23 0.0M
2021-04-19 6.80 7.23 6.50 6.62 0.0M
2021-04-16 6.60 6.98 6.46 6.64 0.0M
2021-04-15 7.48 7.48 6.65 6.76 0.0M
2021-04-13 7.20 7.20 6.61 7.15 0.0M
2021-04-12 6.70 7.36 6.16 6.56 0.0M
2021-04-09 6.68 6.89 6.00 6.70 0.0M
2021-04-08 6.95 6.99 6.16 6.40 0.0M
2021-04-07 6.85 7.24 6.64 6.68 0.0M
2021-04-06 7.15 7.45 6.90 6.94 0.0M
2021-04-05 7.12 7.46 6.80 7.26 0.0M
2021-04-01 7.49 7.49 6.80 7.12 0.0M
2021-03-31 7.05 7.50 6.82 7.15 0.0M
2021-03-30 7.59 7.59 7.02 7.17 0.0M
2021-03-26 7.99 7.99 7.31 7.31 0.0M
2021-03-25 8.10 8.10 7.44 7.69 0.0M
2021-03-24 8.02 8.48 7.76 7.83 0.0M
2021-03-23 8.34 8.34 8.00 8.16 0.0M
2021-03-22 8.02 8.42 8.02 8.34 0.0M
2021-03-19 8.09 8.37 8.02 8.03 0.0M
2021-03-18 8.10 8.59 8.08 8.38 0.0M
2021-03-17 8.45 8.80 8.13 8.38 0.0M
2021-03-16 8.24 8.44 8.00 8.44 0.0M
2021-03-15 8.30 8.45 7.95 8.04 0.0M
2021-03-12 8.30 8.50 8.01 8.25 0.0M
2021-03-10 8.65 8.65 8.04 8.24 0.0M
2021-03-09 8.44 8.44 8.04 8.27 0.0M
2021-03-08 8.27 8.67 8.02 8.07 0.0M
2021-03-05 8.26 8.94 8.26 8.27 0.0M
2021-03-04 8.55 8.98 8.22 8.59 0.0M
2021-03-03 8.66 8.69 8.12 8.60 0.0M
2021-03-02 8.50 8.97 8.22 8.31 0.0M
2021-03-01 8.85 9.05 8.48 8.60 0.0M
2021-02-26 9.05 9.05 8.45 8.87 0.0M
2021-02-25 9.00 9.00 8.43 8.70 0.0M
2021-02-24 8.25 8.83 8.25 8.80 0.0M
2021-02-23 8.59 8.70 8.20 8.41 0.0M
2021-02-22 8.50 8.50 7.94 8.30 0.0M
2021-02-19 8.50 8.95 8.15 8.35 0.0M
2021-02-18 8.37 9.16 8.37 8.53 0.0M
2021-02-17 8.00 8.73 8.00 8.73 0.0M
2021-02-16 8.20 8.70 7.96 8.32 0.0M
2021-02-15 8.75 9.05 8.32 8.36 0.0M
2021-02-12 8.73 9.15 8.50 8.75 0.0M
2021-02-11 8.38 9.25 8.38 8.74 0.0M
2021-02-10 9.01 9.06 8.56 8.82 0.0M
2021-02-09 8.22 9.08 8.22 9.01 0.0M
2021-02-08 8.70 8.84 8.09 8.65 0.0M
2021-02-05 8.10 8.61 8.00 8.49 0.0M
2021-02-04 8.40 8.60 8.21 8.22 0.0M
2021-02-03 9.23 9.23 8.45 8.57 0.0M
2021-02-02 8.99 9.01 8.19 8.89 0.0M
2021-02-01 8.02 8.71 8.02 8.59 0.0M
2021-01-29 8.40 8.40 8.01 8.30 0.0M
2021-01-28 8.00 8.55 7.99 8.04 0.0M
2021-01-27 7.90 8.46 7.90 8.38 0.0M
2021-01-25 8.44 8.62 8.02 8.06 0.0M
2021-01-22 8.05 8.44 8.00 8.21 0.0M
2021-01-21 8.68 8.68 8.00 8.04 0.0M
2021-01-20 8.60 8.81 8.13 8.27 0.0M
2021-01-19 8.57 8.57 8.13 8.40 0.0M
2021-01-18 8.75 8.93 8.12 8.17 0.0M
2021-01-15 8.55 8.97 8.53 8.54 0.0M
2021-01-14 8.75 9.14 8.56 8.97 0.0M
2021-01-13 9.60 9.60 8.75 9.01 0.0M
2021-01-12 8.70 9.34 8.59 9.15 0.0M
2021-01-11 8.70 8.91 8.09 8.91 0.0M
2021-01-08 8.80 8.80 8.10 8.49 0.0M
2021-01-07 8.70 8.70 8.25 8.46 0.0M
2021-01-06 8.10 8.69 8.10 8.50 0.0M
2021-01-05 8.30 8.59 8.00 8.49 0.0M
2021-01-04 8.51 8.75 7.95 8.24 0.0M
2021-01-01 8.40 8.40 7.75 8.35 0.0M