REC Ltd (RECM)

RECM
🏛️ 인도 →
380.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 98.33 100.88 98.33 100.35 3.2M
2021-12-30 99.11 99.45 97.65 98.29 3.5M
2021-12-29 99.60 100.13 98.66 98.96 3.2M
2021-12-28 99.00 99.49 98.48 99.15 3.2M
2021-12-27 98.06 99.34 97.05 98.70 3.0M
2021-12-24 100.05 100.05 98.33 98.55 4.0M
2021-12-23 97.58 99.94 97.09 99.41 5.5M
2021-12-22 95.63 97.20 94.95 96.90 6.5M
2021-12-21 95.51 97.09 94.91 95.40 4.8M
2021-12-20 97.16 97.43 93.86 94.84 9.8M
2021-12-17 100.91 100.95 97.28 98.48 15.2M
2021-12-16 101.29 101.96 99.64 100.35 9.3M
2021-12-15 102.90 103.13 100.88 101.29 5.7M
2021-12-14 101.74 103.35 101.33 102.64 8.7M
2021-12-13 102.19 104.03 101.78 102.68 10.1M
2021-12-10 101.36 102.71 100.65 102.19 12.2M
2021-12-09 102.38 103.20 101.29 102.56 10.4M
2021-12-08 101.29 102.38 100.91 102.11 10.5M
2021-12-07 99.94 101.59 99.38 100.91 12.2M
2021-12-06 99.45 101.06 98.81 99.60 9.3M
2021-12-03 100.43 101.44 99.08 99.41 16.7M
2021-12-02 100.95 102.34 100.16 100.88 8.2M
2021-12-01 101.85 102.41 99.98 100.84 5.8M
2021-11-30 97.50 106.05 95.89 100.91 148.8M
2021-11-29 97.20 98.25 94.61 96.68 6.8M
2021-11-26 99.38 99.68 97.05 97.54 10.5M
2021-11-25 100.95 101.10 98.74 100.28 6.4M
2021-11-24 102.08 102.60 100.50 100.99 7.7M
2021-11-23 99.68 102.49 99.11 101.29 8.8M
2021-11-22 102.56 102.71 99.34 100.05 10.6M
2021-11-18 104.10 104.55 102.08 102.19 4.7M
2021-11-17 105.00 106.69 103.58 103.80 5.8M
2021-11-16 106.88 107.03 104.55 105.00 7.7M
2021-11-15 109.43 109.43 106.35 106.58 6.1M
2021-11-12 113.18 113.18 108.60 109.24 8.8M
2021-11-11 113.48 113.78 110.33 112.35 5.7M
2021-11-10 114.08 116.06 113.63 115.46 4.6M
2021-11-09 116.06 116.48 114.08 114.56 4.1M
2021-11-08 115.20 116.74 115.05 116.03 4.3M
2021-11-04 115.43 115.46 114.64 114.98 0.6M
2021-11-03 114.38 116.70 113.25 114.60 5.6M
2021-11-02 113.29 114.86 113.03 113.40 5.2M
2021-11-01 113.10 113.96 110.33 112.65 9.1M
2021-10-29 112.73 114.04 109.99 111.49 9.4M
2021-10-28 117.00 117.49 111.64 112.54 6.4M
2021-10-27 113.96 118.88 113.89 117.11 8.7M
2021-10-26 111.90 115.09 111.00 113.78 9.4M
2021-10-25 113.74 114.04 110.33 111.41 6.9M
2021-10-22 116.63 117.00 112.01 113.21 7.9M
2021-10-21 116.33 117.38 114.90 115.95 8.1M
2021-10-20 116.70 118.88 114.15 115.20 6.2M
2021-10-19 124.50 124.76 117.30 118.05 9.1M
2021-10-18 125.96 126.15 122.85 123.83 10.4M
2021-10-14 120.75 126.64 119.78 123.56 28.7M
2021-10-13 120.56 122.06 119.66 120.00 6.9M
2021-10-12 119.36 120.26 117.75 119.74 5.1M
2021-10-11 120.23 121.91 119.03 119.40 5.0M
2021-10-08 119.18 119.44 117.23 118.31 3.3M
2021-10-07 118.73 120.08 118.16 118.61 3.4M
2021-10-06 122.44 122.44 117.00 117.98 6.7M
2021-10-05 119.51 122.63 119.14 121.24 8.3M
2021-10-04 117.45 119.78 117.38 119.14 3.3M
2021-10-01 118.43 118.61 115.13 117.08 7.6M
2021-09-30 121.76 122.96 117.75 118.39 11.6M
2021-09-29 119.70 124.50 117.60 121.76 12.6M
2021-09-28 114.34 121.50 113.78 119.48 14.1M
2021-09-27 115.20 116.44 113.18 113.70 4.3M
2021-09-24 116.70 117.94 113.78 114.45 4.4M
2021-09-23 115.09 117.23 114.49 116.55 3.5M
2021-09-22 114.04 115.80 113.78 114.45 1.8M
2021-09-21 113.55 114.94 112.20 113.93 1.9M
2021-09-20 116.25 117.26 113.25 113.48 2.6M
2021-09-17 117.41 118.35 114.30 117.79 9.4M
2021-09-16 119.40 119.66 116.74 117.23 3.9M
2021-09-15 117.38 123.26 117.23 120.98 12.4M
2021-09-14 119.44 119.63 117.56 118.09 4.0M
2021-09-13 117.94 118.99 115.58 118.54 5.9M
2021-09-09 117.15 119.81 117.15 117.98 6.0M
2021-09-08 113.03 118.69 112.80 118.16 8.9M
2021-09-07 114.00 114.56 112.20 113.14 3.0M
2021-09-06 115.69 116.40 114.34 114.56 2.7M
2021-09-03 114.94 116.85 114.56 115.69 3.4M
2021-09-02 114.04 115.46 113.78 114.71 2.3M
2021-09-01 114.34 115.50 113.29 114.45 4.0M
2021-08-31 112.24 114.08 111.94 113.78 5.8M
2021-08-30 110.55 112.99 110.51 112.39 4.7M
2021-08-27 108.75 110.33 108.19 109.73 3.7M
2021-08-26 108.75 109.54 107.63 108.08 3.1M
2021-08-25 108.04 109.43 107.55 108.94 3.4M
2021-08-24 105.26 108.60 104.44 108.30 5.5M
2021-08-23 108.75 109.05 105.08 105.41 4.2M
2021-08-20 111.08 111.75 107.25 107.96 10.2M
2021-08-18 110.78 112.43 110.51 111.04 4.7M
2021-08-17 113.89 114.19 110.06 110.70 3.8M
2021-08-16 110.21 114.19 109.54 113.89 6.1M
2021-08-13 111.71 113.25 109.80 110.14 4.5M
2021-08-12 111.56 113.70 111.15 113.25 5.8M
2021-08-11 111.30 112.31 109.31 111.49 5.8M
2021-08-10 115.50 115.50 110.63 111.30 3.7M
2021-08-09 117.34 117.98 114.23 115.01 4.1M
2021-08-06 116.06 120.38 115.95 117.34 9.9M
2021-08-05 116.40 118.13 114.34 116.33 9.0M
2021-08-04 116.85 117.75 115.01 115.80 2.6M
2021-08-03 117.98 118.35 115.91 116.63 3.5M
2021-08-02 114.30 117.90 113.51 117.49 8.1M
2021-07-30 112.95 114.86 112.13 113.33 4.9M
2021-07-29 109.69 114.00 108.41 113.55 8.2M
2021-07-28 108.90 110.78 107.44 108.94 8.6M
2021-07-27 113.18 113.36 108.75 108.86 3.1M
2021-07-26 114.56 115.24 112.73 113.06 3.1M
2021-07-23 114.90 116.10 114.41 114.68 3.6M
2021-07-22 114.64 115.88 114.00 114.49 4.0M
2021-07-20 114.30 115.05 111.79 113.55 3.7M
2021-07-19 113.06 115.88 112.80 113.55 5.1M
2021-07-16 113.59 114.53 112.76 113.74 3.1M
2021-07-15 111.00 114.75 111.00 113.06 8.3M
2021-07-14 111.68 111.71 110.18 110.96 3.5M
2021-07-13 110.66 111.75 110.36 111.49 3.3M
2021-07-12 109.76 111.15 109.16 110.36 5.9M
2021-07-09 107.70 109.24 107.25 109.01 3.4M
2021-07-08 108.15 110.59 107.25 107.59 5.8M
2021-07-07 108.34 108.75 107.06 108.00 3.5M
2021-07-06 109.16 110.18 108.15 108.41 2.7M
2021-07-05 108.68 109.73 108.45 109.39 2.5M
2021-07-02 109.16 109.88 108.23 108.34 3.9M
2021-07-01 112.50 112.50 108.19 109.16 12.5M
2021-06-30 107.44 113.21 106.54 111.41 27.2M
2021-06-29 107.06 108.38 106.69 107.25 4.6M
2021-06-28 107.89 108.83 106.73 106.91 3.9M
2021-06-25 107.06 108.45 106.43 107.51 5.0M
2021-06-24 108.86 109.13 105.38 106.01 9.4M
2021-06-23 109.46 109.80 108.11 108.71 4.1M
2021-06-22 111.30 111.75 108.60 108.75 3.8M
2021-06-21 108.75 111.64 108.64 110.78 2.6M
2021-06-18 113.25 114.08 108.75 110.29 7.6M
2021-06-17 115.88 116.51 111.94 112.73 6.0M
2021-06-16 117.71 119.96 116.55 117.04 8.4M
2021-06-15 119.03 119.33 117.00 117.30 7.8M
2021-06-14 120.79 120.90 115.80 118.80 7.9M
2021-06-11 123.15 123.45 120.64 121.05 6.8M
2021-06-10 123.71 123.71 120.30 122.48 11.7M
2021-06-09 115.99 125.85 114.56 122.96 32.3M
2021-06-08 116.10 117.53 114.94 115.99 9.9M
2021-06-07 113.74 115.65 113.10 115.20 4.9M
2021-06-04 110.70 114.49 110.70 112.99 6.4M
2021-06-03 111.41 112.13 110.48 111.11 3.0M
2021-06-02 109.35 111.49 109.05 111.23 4.6M
2021-06-01 109.43 110.63 107.78 109.09 3.5M
2021-05-31 111.00 111.00 108.23 109.43 9.6M
2021-05-28 106.73 110.51 106.65 109.61 7.6M
2021-05-27 106.50 107.63 105.00 107.14 7.0M
2021-05-26 107.63 107.85 105.90 106.05 2.9M
2021-05-25 108.75 109.24 107.06 107.33 4.1M
2021-05-24 108.30 109.61 107.14 108.45 4.5M
2021-05-21 106.39 109.24 105.64 108.15 6.6M
2021-05-20 106.84 106.84 104.63 105.64 3.5M
2021-05-19 106.58 108.49 105.75 106.35 4.2M
2021-05-18 107.18 108.26 105.86 106.69 4.3M
2021-05-17 104.96 106.50 104.10 106.16 4.5M
2021-05-14 105.15 106.35 103.39 104.25 5.7M
2021-05-12 106.61 108.68 103.95 104.70 7.2M
2021-05-11 101.21 106.88 100.65 106.05 13.4M
2021-05-10 99.00 102.23 98.78 101.63 6.3M
2021-05-07 98.85 99.30 97.65 98.40 3.2M
2021-05-06 97.61 98.40 97.24 97.95 3.3M
2021-05-05 97.50 98.18 96.60 97.54 2.5M
2021-05-04 96.00 99.34 96.00 96.90 5.8M
2021-05-03 95.63 96.86 94.58 95.51 3.5M
2021-04-30 94.69 98.25 94.58 96.08 5.4M
2021-04-29 97.20 99.71 95.55 95.89 7.7M
2021-04-28 96.68 97.28 96.04 96.41 3.0M
2021-04-27 96.00 96.56 94.88 96.08 3.4M
2021-04-26 94.54 96.53 94.54 96.23 3.4M
2021-04-23 93.75 95.40 93.75 94.76 3.3M
2021-04-22 93.64 94.35 93.04 94.01 4.1M
2021-04-20 95.25 96.00 93.71 94.20 4.4M
2021-04-19 93.75 94.50 93.08 94.16 6.9M
2021-04-16 96.00 96.75 95.03 95.33 3.3M
2021-04-15 98.06 99.08 94.88 96.08 8.4M
2021-04-13 94.24 98.81 94.09 98.25 9.4M
2021-04-12 97.84 97.84 91.61 93.79 12.2M
2021-04-09 99.00 100.20 98.25 99.08 2.8M
2021-04-08 101.14 101.63 98.70 99.19 4.6M
2021-04-07 99.04 100.69 98.40 100.43 4.8M
2021-04-06 98.36 100.20 97.43 98.93 5.4M
2021-04-05 99.64 99.64 96.15 97.65 6.2M
2021-04-01 99.15 99.83 98.33 99.56 4.8M
2021-03-31 96.75 99.19 96.53 98.36 6.0M
2021-03-30 99.00 99.83 95.85 96.41 6.9M
2021-03-26 98.96 100.20 97.99 98.48 4.2M
2021-03-25 101.44 101.63 96.79 98.06 7.5M
2021-03-24 103.88 105.04 101.21 101.40 5.8M
2021-03-23 104.48 105.83 103.84 104.66 8.5M
2021-03-22 105.75 107.06 104.06 104.40 6.6M
2021-03-19 105.08 108.34 103.16 107.36 18.1M
2021-03-18 110.66 111.34 104.85 105.94 11.5M
2021-03-17 115.58 115.88 112.88 113.36 7.4M
2021-03-16 115.31 116.59 114.75 115.88 8.8M
2021-03-15 113.81 115.01 112.05 114.53 10.2M
2021-03-12 113.51 115.84 112.09 113.29 12.8M
2021-03-10 111.38 113.85 111.38 113.40 14.9M
2021-03-09 110.40 112.73 109.13 110.70 12.3M
2021-03-08 108.34 110.66 107.78 109.84 4.7M
2021-03-05 109.46 110.25 106.43 107.29 11.6M
2021-03-04 108.56 113.06 108.08 109.31 20.1M
2021-03-03 107.10 110.14 105.15 109.69 18.3M
2021-03-02 104.70 106.73 103.80 105.00 10.5M
2021-03-01 102.41 104.93 102.23 104.21 6.6M
2021-02-26 106.76 106.76 100.80 101.63 13.5M
2021-02-25 105.38 108.38 102.90 107.66 19.7M
2021-02-24 104.74 106.24 98.48 103.69 5.9M
2021-02-23 105.00 106.80 103.95 104.74 9.1M
2021-02-22 109.01 109.20 103.54 104.63 13.1M
2021-02-19 115.46 115.61 107.63 109.28 10.1M
2021-02-18 114.00 117.75 113.85 115.61 8.9M
2021-02-17 115.09 116.44 113.36 113.78 6.6M
2021-02-16 115.46 117.23 114.38 115.28 7.1M
2021-02-15 111.15 115.43 111.00 114.56 10.2M
2021-02-12 110.18 111.45 108.90 110.48 6.1M
2021-02-11 110.03 110.96 109.13 109.54 2.2M
2021-02-10 109.65 111.49 109.05 110.10 5.3M
2021-02-09 110.74 112.73 109.20 109.91 8.3M
2021-02-08 110.93 112.13 110.03 111.83 4.5M
2021-02-05 115.88 116.25 109.91 110.70 9.5M
2021-02-04 111.34 114.68 109.95 114.15 12.5M
2021-02-03 108.34 112.20 106.69 111.30 9.4M
2021-02-02 104.33 108.34 104.33 107.78 7.6M
2021-02-01 100.58 104.18 98.63 103.46 11.1M
2021-01-29 103.61 104.03 98.44 99.38 8.1M
2021-01-28 99.11 104.21 99.11 103.65 9.9M
2021-01-27 103.05 104.44 100.54 102.41 8.4M
2021-01-25 106.58 107.14 102.75 103.35 4.5M
2021-01-22 107.10 108.00 104.10 105.08 5.5M
2021-01-21 109.65 111.30 106.28 106.88 6.5M
2021-01-20 110.51 110.55 108.00 109.50 5.6M
2021-01-19 105.68 111.00 105.53 110.63 9.2M
2021-01-18 108.75 109.13 104.51 105.68 8.7M
2021-01-15 107.63 110.93 107.51 109.05 12.2M
2021-01-14 107.78 109.20 106.50 107.66 4.7M
2021-01-13 109.24 109.50 105.23 107.51 7.4M
2021-01-12 105.90 108.60 105.79 108.30 7.8M
2021-01-11 108.60 109.24 105.60 106.54 6.7M
2021-01-08 108.60 109.65 107.55 108.56 8.5M
2021-01-07 106.88 108.49 106.43 107.29 6.9M
2021-01-06 104.66 106.80 103.95 105.79 9.5M
2021-01-05 102.23 104.74 101.78 104.33 7.8M
2021-01-04 102.34 103.28 100.65 103.05 5.2M
2021-01-01 100.50 101.63 100.50 101.03 2.9M