RDB Realty

RDBR
🏛️ 인도 →
46.73
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 45.72 45.72 45.71 45.71 0.3K
09:20 45.72 45.72 45.72 45.72 0.1K
09:25 46.95 46.95 45.75 45.75 0.0K
09:30 46.94 46.94 45.71 45.71 1.4K
09:35 45.71 45.71 45.71 45.71 0.1K
09:45 46.00 46.00 46.00 46.00 0.0K
10:00 46.00 46.78 46.00 46.78 0.0K
10:05 46.00 46.00 46.00 46.00 0.0K
10:10 46.00 46.00 46.00 46.00 0.1K
10:15 45.93 45.93 45.93 45.93 0.0K
10:20 46.40 46.40 46.40 46.40 0.0K
10:25 46.40 46.40 46.40 46.40 0.0K
10:35 45.93 45.93 45.93 45.93 0.0K
10:40 46.39 46.39 46.39 46.39 0.0K
10:50 45.93 46.30 45.93 45.93 0.0K
11:00 46.29 46.29 46.29 46.29 0.0K
11:10 46.29 47.00 46.29 47.00 0.4K
11:15 46.16 46.16 46.16 46.16 0.1K
11:35 46.18 46.18 46.15 46.15 3.0K
11:50 46.20 46.20 46.20 46.20 0.0K
11:55 46.20 46.20 46.20 46.20 0.0K
12:05 46.20 46.20 46.15 46.20 2.5K
12:10 46.20 46.20 46.15 46.15 0.7K
12:15 46.15 46.15 46.15 46.15 0.5K
12:20 46.20 46.20 46.20 46.20 0.0K
12:35 46.15 46.20 46.15 46.20 0.1K
12:40 46.20 46.20 46.15 46.15 1.2K
12:55 46.20 46.20 46.20 46.20 0.2K
13:10 46.20 46.20 46.20 46.20 0.0K
13:35 46.15 46.15 46.15 46.15 0.0K
13:55 46.15 46.15 46.15 46.15 0.0K
14:10 46.20 46.20 46.15 46.15 0.0K
14:15 46.15 46.15 46.10 46.10 0.5K
14:20 46.10 46.10 46.10 46.10 1.5K
14:25 46.10 46.10 46.10 46.10 0.3K
14:30 46.10 46.10 46.10 46.10 2.6K
14:35 46.10 46.10 46.05 46.05 1.1K
14:40 46.10 46.70 46.10 46.70 0.7K
14:50 46.62 46.62 46.10 46.10 1.0K
14:55 46.10 46.10 46.05 46.05 1.1K
15:00 46.05 48.00 46.05 47.99 7.5K
15:05 47.95 48.00 47.95 48.00 1.1K
15:10 47.99 48.00 47.99 47.99 0.4K
15:15 47.99 47.99 47.99 47.99 0.1K
15:20 46.52 47.99 46.52 46.53 3.2K
15:25 46.55 47.83 46.30 47.10 2.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 48.00 48.00 45.80 46.73 0.3M
2025-09-26 47.15 48.00 45.71 47.10 0.0M
2025-09-25 45.22 49.95 45.22 47.29 0.1M
2025-09-24 48.70 49.74 46.00 47.59 0.0M
2025-09-23 48.00 48.47 47.13 48.38 0.1M
2025-09-22 45.00 47.70 45.00 46.17 0.0M
2025-09-19 47.99 47.99 45.02 45.75 0.0M
2025-09-18 45.90 47.21 45.26 46.23 0.0M
2025-09-17 43.27 46.00 43.27 44.97 0.0M
2025-09-16 45.62 45.62 43.70 44.29 0.0M
2025-09-15 46.99 46.99 44.01 45.53 0.0M
2025-09-12 45.56 46.67 44.50 44.96 0.1M
2025-09-11 43.00 44.45 43.00 44.45 0.0M
2025-09-10 40.50 42.64 40.50 42.34 0.1M
2025-09-09 38.85 40.85 38.85 40.61 0.1M
2025-09-08 38.86 38.97 37.70 38.91 0.0M
2025-09-05 36.90 37.70 35.00 37.12 0.0M
2025-09-04 36.00 36.97 35.50 35.91 0.0M
2025-09-03 37.64 37.86 35.52 36.16 0.0M
2025-09-02 38.46 38.46 36.24 37.38 0.0M
2025-09-01 37.75 38.70 36.13 37.42 0.0M
2025-08-29 38.44 38.44 36.26 37.01 0.0M
2025-08-28 39.00 39.00 36.73 37.55 0.1M
2025-08-26 40.48 41.00 38.46 38.66 0.1M
2025-08-25 40.61 42.26 39.50 40.48 0.0M
2025-08-22 41.99 41.99 40.10 40.61 0.0M
2025-08-21 43.02 43.02 40.11 41.74 0.0M
2025-08-20 42.96 42.96 40.76 42.18 0.0M
2025-08-19 42.43 42.43 40.50 41.73 0.0M
2025-08-18 43.99 43.99 40.42 41.60 0.1M
2025-08-14 44.95 44.95 42.09 42.54 0.0M
2025-08-13 46.70 46.70 43.20 44.30 0.0M
2025-08-12 46.91 47.12 44.55 45.17 0.0M
2025-08-11 47.93 47.93 45.00 46.03 0.0M
2025-08-08 44.98 46.67 43.07 46.04 0.1M
2025-08-07 46.49 46.49 42.82 44.45 0.0M
2025-08-06 46.37 46.82 44.20 45.07 0.0M
2025-08-05 46.79 46.79 45.32 45.46 0.0M
2025-08-04 46.11 47.97 45.56 46.63 0.0M
2025-08-01 47.13 48.76 46.20 47.03 0.0M
2025-07-31 48.29 48.29 46.70 47.13 0.0M
2025-07-30 49.90 49.90 46.95 48.29 0.0M
2025-07-29 50.92 50.92 47.50 47.86 0.0M
2025-07-28 48.40 50.92 46.08 49.42 0.1M
2025-07-25 47.00 48.57 45.47 48.50 0.0M
2025-07-24 47.98 47.98 45.38 46.26 0.0M
2025-07-23 47.80 47.80 45.25 47.14 0.0M
2025-07-22 48.90 48.90 46.60 46.68 0.0M
2025-07-21 46.31 48.50 46.31 47.30 0.0M
2025-07-18 49.00 49.00 46.85 48.20 0.0M
2025-07-17 47.17 49.25 46.40 48.06 0.1M
2025-07-16 49.30 49.30 46.70 47.05 0.0M
2025-07-15 48.70 49.22 46.16 48.36 0.0M
2025-07-14 49.84 49.84 48.05 48.35 0.5M
2025-07-11 49.65 50.50 46.60 48.91 0.0M
2025-07-10 51.40 51.40 48.53 49.05 0.1M
2025-07-09 49.96 51.14 46.99 50.08 0.1M
2025-07-08 49.05 50.98 48.11 48.71 0.0M
2025-07-07 51.38 51.38 48.82 50.44 0.0M
2025-07-04 51.28 52.00 50.25 51.38 0.0M
2025-07-03 50.45 51.50 49.44 51.35 0.0M
2025-07-02 51.38 51.38 49.62 50.41 0.0M
2025-07-01 51.08 51.19 50.10 50.17 0.0M
2025-06-30 51.00 51.50 49.50 51.17 0.0M
2025-06-27 51.40 51.51 50.00 51.00 0.0M
2025-06-26 50.00 52.01 49.30 51.36 0.0M
2025-06-25 50.99 50.99 49.32 50.40 0.0M
2025-06-24 51.00 51.00 50.10 50.61 0.1M
2025-06-23 51.09 51.90 50.00 50.82 0.0M
2025-06-20 49.75 52.48 49.10 51.09 0.0M
2025-06-19 50.56 51.00 48.51 49.99 0.0M
2025-06-18 51.24 51.24 49.05 50.11 0.0M
2025-06-17 52.00 52.00 51.00 51.14 0.0M
2025-06-16 52.69 53.00 51.10 52.28 0.0M
2025-06-13 51.70 54.20 50.55 53.77 0.0M
2025-06-12 52.70 53.90 50.35 51.93 0.1M
2025-06-11 51.87 53.85 50.11 52.84 0.1M
2025-06-10 51.50 51.99 49.55 51.34 0.0M
2025-06-09 53.30 53.30 51.00 51.23 0.0M
2025-06-06 50.00 54.74 49.55 53.61 0.1M
2025-06-05 50.50 52.25 47.51 52.15 0.0M
2025-06-04 50.60 50.60 49.16 49.77 0.0M
2025-06-03 49.12 49.97 49.12 49.50 0.0M
2025-06-02 50.00 50.49 49.00 50.02 0.0M
2025-05-30 51.02 51.76 50.20 50.39 0.1M
2025-05-29 50.75 52.99 48.50 52.84 0.0M
2025-05-28 48.70 50.80 48.70 50.47 0.0M
2025-05-27 50.98 50.98 49.35 49.69 0.1M
2025-05-26 48.66 50.78 48.66 50.59 0.0M
2025-05-23 50.55 50.55 49.00 50.02 0.0M
2025-05-22 51.00 51.50 50.00 50.56 0.1M
2025-05-21 50.70 51.81 48.52 51.07 0.0M
2025-05-20 52.95 52.95 49.97 50.74 0.0M
2025-05-19 53.41 53.41 50.70 52.59 0.0M
2025-05-16 49.75 54.64 49.44 53.31 0.0M
2025-05-15 51.10 52.50 49.66 52.04 0.1M
2025-05-14 53.08 53.21 51.20 52.27 0.0M
2025-05-13 54.41 54.41 50.10 52.88 0.0M
2025-05-12 53.64 56.00 51.11 51.92 0.1M
2025-05-09 53.14 55.00 50.55 53.64 0.0M
2025-05-08 53.70 53.75 50.25 53.21 0.0M
2025-05-07 53.20 54.00 52.00 52.79 0.0M
2025-05-06 53.95 56.30 51.50 53.42 0.1M
2025-05-05 54.00 54.00 52.20 53.68 0.0M
2025-05-02 54.03 54.03 51.94 52.33 0.1M
2025-04-30 54.29 54.29 52.50 54.03 0.0M
2025-04-29 53.80 54.49 53.06 53.92 0.0M
2025-04-28 55.49 55.49 52.52 54.30 0.0M
2025-04-25 55.99 55.99 52.00 54.04 0.0M
2025-04-24 53.00 56.00 53.00 54.45 0.1M
2025-04-23 55.69 55.69 54.00 54.63 0.0M
2025-04-22 57.54 57.54 53.71 55.71 0.0M
2025-04-21 55.10 57.40 54.00 56.42 0.0M
2025-04-17 57.39 57.39 53.76 56.22 0.1M
2025-04-16 58.96 58.96 53.60 56.58 0.1M
2025-04-15 54.94 59.00 54.94 56.42 0.0M
2025-04-11 60.00 60.00 56.00 57.83 0.0M
2025-04-09 57.97 57.97 55.55 57.68 0.0M
2025-04-08 59.33 60.50 57.11 57.97 0.0M
2025-04-07 59.00 59.00 55.50 57.88 0.0M
2025-04-04 59.95 62.68 56.72 58.34 0.2M
2025-04-03 58.00 59.95 56.00 59.70 0.0M
2025-04-02 58.55 59.53 56.76 57.39 0.2M
2025-04-01 60.80 60.80 57.11 59.53 0.1M
2025-03-28 60.60 60.80 57.55 59.47 0.3M
2025-03-27 59.55 60.53 57.15 57.91 0.2M
2025-03-26 57.11 58.38 56.81 57.65 0.3M
2025-03-25 54.90 56.68 53.50 55.61 0.2M
2025-03-24 53.25 54.02 53.25 53.99 0.2M
2025-03-21 52.00 53.82 51.00 51.45 0.0M
2025-03-20 56.00 56.00 52.19 53.28 0.0M
2025-03-19 54.25 55.30 51.21 54.93 0.2M
2025-03-18 54.00 55.93 51.95 53.84 0.0M
2025-03-17 56.89 56.89 52.00 54.64 0.0M
2025-03-13 54.82 56.00 52.08 54.36 0.0M
2025-03-12 57.84 58.06 52.54 54.82 0.0M
2025-03-11 55.04 58.00 55.04 55.30 0.0M
2025-03-10 61.00 61.00 55.32 57.93 0.1M
2025-03-07 57.20 58.99 54.34 58.23 0.1M
2025-03-06 55.29 57.45 52.61 57.20 0.0M
2025-03-05 57.09 57.09 51.67 55.37 0.0M
2025-03-04 53.28 58.70 53.28 54.38 0.1M
2025-03-03 56.70 59.50 53.87 56.08 0.3M
2025-02-28 56.50 56.70 54.50 56.70 0.0M
2025-02-27 56.00 56.00 55.10 55.60 0.3M
2025-02-25 55.50 56.22 54.02 56.22 0.1M
2025-02-24 55.70 55.70 55.12 55.12 0.0M
2025-02-21 55.00 55.00 54.70 54.70 0.0M
2025-02-20 53.50 55.00 53.41 55.00 0.1M
2025-02-19 54.06 54.90 54.00 54.50 0.0M
2025-02-18 54.06 54.06 54.06 54.06 0.0M
2025-02-17 54.07 55.16 54.07 55.16 0.0M
2025-02-14 56.00 56.00 55.17 55.17 0.0M
2025-02-13 57.00 57.00 56.29 56.29 0.0M
2025-02-12 54.27 56.40 54.27 56.40 0.0M
2025-02-11 55.37 55.37 55.37 55.37 0.0M
2025-02-10 56.90 56.90 56.02 56.50 0.0M
2025-02-07 57.82 57.82 57.00 57.00 0.1M
2025-02-06 55.30 56.69 55.00 56.69 0.1M
2025-02-05 53.70 55.60 53.68 55.60 0.1M
2025-02-04 53.71 54.78 52.64 54.78 0.0M
2025-02-03 53.71 53.71 53.71 53.71 0.0M
2025-02-01 53.51 54.80 53.51 54.80 0.0M
2025-01-31 52.53 54.60 52.53 54.60 0.1M
2025-01-30 51.55 53.60 51.55 53.60 0.0M
2025-01-29 54.70 54.70 52.60 52.60 0.0M
2025-01-28 53.70 53.70 53.65 53.65 0.0M
2025-01-27 54.75 54.75 54.74 54.74 0.0M
2025-01-24 55.86 55.86 55.86 55.86 0.0M
2025-01-23 57.00 58.00 55.00 56.99 0.1M
2025-01-22 56.88 57.40 52.60 56.86 0.5M
2025-01-21 52.79 55.46 50.61 54.67 0.2M
2025-01-20 52.39 53.49 49.00 52.84 0.0M
2025-01-17 51.88 51.88 47.65 51.37 0.0M
2025-01-16 51.39 51.39 48.99 49.61 0.3M
2025-01-15 50.45 50.48 48.98 48.99 0.5M
2025-01-14 46.90 48.90 46.90 48.50 0.0M
2025-01-13 48.50 48.50 47.04 47.04 0.0M
2025-01-10 50.00 50.01 49.51 49.52 0.0M
2025-01-09 49.78 52.27 47.80 51.73 0.1M
2025-01-08 51.50 51.59 49.46 49.79 0.0M
2025-01-07 49.24 52.60 49.12 52.06 0.3M
2025-01-06 53.60 53.60 50.26 51.22 0.0M
2025-01-03 53.09 53.09 51.50 52.90 0.3M
2025-01-02 52.00 53.55 51.56 52.85 0.0M
2025-01-01 52.82 54.00 51.21 52.88 0.0M