Regency Ceramics Ltd

REGC
🏛️ 인도 →
41.00
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
2022-12-30 23.80 25.00 23.70 25.00 0.0M
2022-12-29 24.90 24.90 23.80 23.85 0.0M
2022-12-28 23.65 23.75 23.65 23.75 0.0M
2022-12-27 23.90 23.90 22.30 22.65 0.0M
2022-12-26 21.70 23.90 21.70 23.35 0.0M
2022-12-23 22.80 22.80 22.80 22.80 0.0M
2022-12-22 23.70 24.45 23.65 24.00 0.0M
2022-12-21 26.50 26.50 24.85 24.85 0.0M
2022-12-20 26.00 26.00 24.65 25.25 0.0M
2022-12-19 25.25 25.85 24.70 25.80 0.0M
2022-12-16 24.80 24.85 24.50 24.70 0.0M
2022-12-15 24.10 25.00 24.10 24.10 0.0M
2022-12-14 26.30 26.30 24.70 24.85 0.0M
2022-12-13 23.35 25.05 23.35 25.05 0.0M
2022-12-12 23.90 24.80 23.35 23.90 0.0M
2022-12-09 25.85 25.85 23.85 23.90 0.0M
2022-12-08 24.15 25.90 24.15 25.00 0.0M
2022-12-07 25.50 25.50 24.50 24.75 0.0M
2022-12-06 24.55 25.75 24.55 25.70 0.0M
2022-12-05 25.00 25.90 24.95 25.30 0.0M
2022-12-02 24.30 26.50 24.30 24.70 0.0M
2022-12-01 26.00 26.20 24.75 25.45 0.0M
2022-11-30 24.85 26.15 24.10 26.00 0.0M
2022-11-29 26.45 26.45 24.75 24.95 0.0M
2022-11-28 24.55 26.80 24.55 26.00 0.0M
2022-11-25 27.00 27.00 25.65 25.70 0.0M
2022-11-24 26.45 27.50 25.25 27.00 0.0M
2022-11-23 27.15 27.65 25.35 26.20 0.0M
2022-11-22 25.05 26.35 25.05 26.35 0.0M
2022-11-21 25.05 25.10 25.05 25.10 0.0M
2022-11-18 23.00 24.60 22.50 23.95 0.0M
2022-11-17 23.85 25.35 23.40 23.45 0.0M
2022-11-16 26.90 26.90 24.55 24.60 0.0M
2022-11-15 25.85 27.00 25.80 25.80 0.0M
2022-11-14 29.30 29.40 27.05 27.15 0.0M
2022-11-11 28.35 29.40 27.50 28.45 0.0M
2022-11-10 29.35 30.50 28.05 28.30 0.0M
2022-11-09 29.85 31.45 28.85 29.45 0.0M
2022-11-07 30.50 31.30 29.85 30.20 0.0M
2022-11-04 28.75 30.25 27.45 29.85 0.0M
2022-11-03 28.90 30.50 28.85 28.85 0.0M
2022-11-02 31.60 32.60 30.35 30.35 0.0M
2022-11-01 32.35 33.30 31.75 31.90 0.0M
2022-10-31 32.15 33.70 30.60 33.40 0.0M
2022-10-28 31.95 32.10 31.95 32.10 0.0M
2022-10-27 30.60 30.60 27.80 30.60 0.0M
2022-10-25 26.55 29.15 26.45 29.15 0.0M
2022-10-24 27.70 28.50 27.70 27.80 0.0M
2022-10-21 29.20 30.20 29.15 29.15 0.0M
2022-10-20 33.45 33.80 30.65 30.65 0.0M
2022-10-19 30.10 32.35 30.05 32.25 0.0M
2022-10-18 30.80 32.35 29.45 30.85 0.0M
2022-10-17 29.50 31.10 28.20 31.00 0.1M
2022-10-14 26.85 29.65 26.85 29.65 0.1M
2022-10-13 28.25 28.25 28.25 28.25 0.0M
2022-10-12 29.70 29.70 29.70 29.70 0.0M
2022-10-11 31.25 31.25 31.25 31.25 0.0M
2022-10-10 32.85 32.85 32.85 32.85 0.0M
2022-10-07 34.55 34.55 34.55 34.55 0.0M
2022-10-06 36.35 36.35 36.35 36.35 0.0M
2022-10-04 38.25 38.25 38.25 38.25 0.0M
2022-10-03 40.25 40.25 40.25 40.25 0.0M
2022-09-30 46.75 46.75 42.35 42.35 0.0M
2022-09-29 44.55 44.55 44.55 44.55 0.0M
2022-09-28 41.80 42.45 40.45 42.45 0.0M
2022-09-27 39.90 40.45 38.60 40.45 0.1M
2022-09-26 38.55 38.55 34.95 38.55 0.1M
2022-09-23 36.75 36.75 36.75 36.75 0.0M
2022-09-22 35.00 35.00 35.00 35.00 0.0M
2022-09-21 33.35 33.35 33.25 33.35 0.0M
2022-09-20 31.80 31.80 31.80 31.80 0.0M
2022-09-19 30.20 30.30 30.00 30.30 0.0M
2022-09-16 28.90 28.90 27.55 28.90 0.1M
2022-09-15 27.50 27.55 26.50 27.55 0.1M
2022-09-14 26.25 26.25 24.50 26.25 0.1M
2022-09-13 25.00 25.00 25.00 25.00 0.0M
2022-09-12 23.85 23.85 23.85 23.85 0.0M
2022-09-09 22.75 22.75 22.75 22.75 0.0M
2022-09-08 21.70 21.70 21.70 21.70 0.0M
2022-09-07 20.40 22.50 20.40 20.70 0.1M
2022-09-06 21.45 21.45 21.45 21.45 0.0M
2022-09-05 24.85 24.85 22.55 22.55 0.0M
2022-09-02 23.70 23.70 22.60 23.70 0.0M
2022-09-01 22.60 22.60 20.46 22.60 0.0M
2022-08-30 21.53 21.53 21.53 21.53 0.0M
2022-08-29 20.51 20.51 18.57 20.51 0.0M
2022-08-26 19.54 19.54 19.54 19.54 0.0M
2022-08-25 18.61 18.61 18.61 18.61 0.0M
2022-08-24 17.73 17.73 17.73 17.73 0.0M
2022-08-23 16.89 16.89 16.45 16.89 0.0M
2022-08-22 14.57 16.09 14.57 16.09 0.1M
2022-08-19 15.33 16.87 15.33 15.33 0.1M
2022-08-18 17.76 17.76 16.08 16.13 0.1M
2022-08-17 16.92 16.92 16.92 16.92 0.0M
2022-08-16 16.12 16.12 15.50 16.12 0.0M
2022-08-12 15.36 15.36 13.90 15.36 0.2M
2022-08-11 14.63 14.63 14.63 14.63 0.0M
2022-08-10 13.94 13.94 13.94 13.94 0.0M
2022-08-08 13.28 13.28 13.25 13.28 0.0M
2022-08-05 12.60 12.65 11.45 12.65 0.1M
2022-08-04 12.05 12.05 11.75 12.05 0.1M
2022-08-03 11.63 11.63 10.53 11.48 0.4M
2022-08-02 11.08 11.08 11.08 11.08 0.0M
2022-08-01 10.56 10.56 10.56 10.56 0.0M
2022-07-29 10.06 10.06 10.06 10.06 0.0M
2022-07-28 9.59 9.59 9.59 9.59 0.0M
2022-07-27 9.14 9.14 9.14 9.14 0.0M
2022-07-26 8.71 8.71 8.71 8.71 0.0M
2022-07-25 8.30 8.30 8.30 8.30 0.0M
2022-07-22 7.91 7.91 7.91 7.91 0.1M
2022-07-21 7.54 7.54 7.54 7.54 0.0M
2022-07-20 7.19 7.19 7.19 7.19 0.0M
2022-07-19 6.85 6.85 6.85 6.85 0.0M
2022-07-18 6.53 6.53 6.53 6.53 0.0M
2022-07-15 6.22 6.22 6.22 6.22 0.0M
2022-07-14 5.93 5.93 5.93 5.93 0.0M
2022-07-13 5.65 5.65 5.65 5.65 0.0M
2022-07-12 5.39 5.39 5.39 5.39 0.0M
2022-07-11 5.14 5.14 5.14 5.14 0.0M
2022-07-08 4.90 4.90 4.90 4.90 0.0M
2022-07-07 4.67 4.67 4.67 4.67 0.0M
2022-07-06 4.45 4.45 4.45 4.45 0.0M
2022-07-05 4.24 4.24 4.24 4.24 0.0M
2022-07-04 4.04 4.04 4.04 4.04 0.0M
2022-07-01 3.85 3.85 3.85 3.85 0.0M
2022-06-30 3.67 3.67 3.67 3.67 0.0M
2022-06-27 3.50 3.50 3.50 3.50 0.0M
2022-06-24 3.34 3.34 3.34 3.34 0.0M
2022-06-23 3.19 3.19 3.19 3.19 0.0M
2022-06-21 3.04 3.04 3.04 3.04 0.0M
2022-06-20 2.90 2.90 2.90 2.90 0.0M
2022-06-13 2.64 2.90 2.64 2.90 0.0M
2022-05-30 2.77 2.77 2.77 2.77 0.0M
2022-05-16 2.77 2.77 2.77 2.77 0.0M
2022-05-09 2.77 2.77 2.77 2.77 0.0M
2022-05-02 2.77 2.77 2.77 2.77 0.0M
2022-04-25 2.77 2.77 2.77 2.77 0.0M
2022-04-18 2.77 2.77 2.77 2.77 0.0M
2022-04-04 2.64 2.64 2.64 2.64 0.0M
2022-03-28 2.64 2.64 2.64 2.64 0.0M
2022-03-21 2.64 2.64 2.64 2.64 0.0M
2022-03-07 2.64 2.64 2.64 2.64 0.0M
2022-02-21 2.65 2.65 2.64 2.64 0.0M
2022-02-14 2.65 2.65 2.65 2.65 0.0M
2022-01-31 2.53 2.53 2.53 2.53 0.0M
2022-01-24 2.53 2.53 2.53 2.53 0.0M
2022-01-10 2.53 2.53 2.52 2.53 0.0M
2022-01-03 2.53 2.53 2.53 2.53 0.0M