RSC International Ltd (RSCI)

RSCI
🏛️ 인도 →
42.68
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.40 7.40 7.40 7.40 0.0M
2022-12-29 6.95 7.40 6.95 7.40 0.0M
2022-12-28 7.23 7.38 7.05 7.05 0.0M
2022-12-27 7.39 7.39 7.38 7.38 0.0M
2022-12-26 6.42 7.08 6.42 7.04 0.0M
2022-12-23 6.95 6.95 6.75 6.75 0.0M
2022-12-21 6.80 6.80 6.78 6.78 0.0M
2022-12-19 6.80 6.80 6.65 6.65 0.0M
2022-12-16 6.65 6.65 6.65 6.65 0.0M
2022-12-13 6.65 6.65 6.65 6.65 0.0M
2022-12-12 6.65 6.65 6.65 6.65 0.0M
2022-12-07 6.65 6.65 6.65 6.65 0.0M
2022-12-05 6.65 6.65 6.65 6.65 0.0M
2022-12-02 6.65 6.65 6.65 6.65 0.0M
2022-12-01 6.65 6.65 6.65 6.65 0.0M
2022-11-30 6.65 6.65 6.65 6.65 0.0M
2022-11-28 6.65 6.65 6.65 6.65 0.0M
2022-11-25 6.65 6.98 6.65 6.65 0.0M
2022-11-21 6.65 6.65 6.65 6.65 0.0M
2022-11-18 6.65 6.65 6.65 6.65 0.0M
2022-11-17 6.50 6.50 6.50 6.50 0.0M
2022-11-16 6.65 6.65 6.65 6.65 0.0M
2022-11-15 6.75 6.75 6.75 6.75 0.0M
2022-11-14 6.75 6.75 6.75 6.75 0.0M
2022-11-11 6.28 6.59 6.28 6.59 0.0M
2022-11-10 5.99 6.28 5.99 6.28 0.0M
2022-11-09 6.00 6.00 5.90 5.99 0.0M
2022-11-07 6.32 6.32 6.00 6.00 0.0M
2022-11-04 6.33 6.60 6.02 6.02 0.0M
2022-11-03 5.95 6.33 5.95 6.33 0.0M
2022-11-02 5.75 6.03 5.75 6.03 0.0M
2022-10-31 5.90 5.90 5.75 5.75 0.0M
2022-10-28 5.33 5.75 5.33 5.75 0.0M
2022-10-27 5.61 5.61 5.61 5.61 0.0M
2022-10-24 5.61 5.61 5.61 5.61 0.0M
2022-10-21 5.90 5.90 5.61 5.61 0.0M
2022-10-20 5.90 5.90 5.90 5.90 0.0M
2022-10-19 5.90 5.90 5.90 5.90 0.0M
2022-10-18 6.01 6.01 6.01 6.01 0.0M
2022-10-13 6.01 6.01 6.01 6.01 0.0M
2022-10-12 6.01 6.01 6.01 6.01 0.0M
2022-10-11 6.63 6.63 6.01 6.01 0.0M
2022-10-10 6.25 6.35 6.25 6.32 0.0M
2022-10-06 6.25 6.25 6.25 6.25 0.0M
2022-10-04 6.25 6.25 6.25 6.25 0.0M
2022-10-03 6.25 6.25 6.25 6.25 0.0M
2022-09-27 6.10 6.10 6.10 6.10 0.0M
2022-09-21 6.10 6.10 6.10 6.10 0.0M
2022-09-20 6.00 6.10 6.00 6.10 0.0M
2022-09-14 6.10 6.10 6.10 6.10 0.0M
2022-09-13 6.45 6.45 6.10 6.10 0.0M
2022-09-12 6.71 6.71 6.42 6.42 0.0M
2022-09-09 6.41 6.41 6.41 6.41 0.0M
2022-09-07 6.41 6.41 6.41 6.41 0.0M
2022-09-02 6.23 6.55 6.23 6.41 0.0M
2022-09-01 6.55 6.55 6.55 6.55 0.0M
2022-08-30 6.55 6.55 6.55 6.55 0.0M
2022-08-29 6.40 6.40 6.40 6.40 0.0M
2022-08-26 6.09 6.25 5.97 6.25 0.0M
2022-08-24 5.97 5.97 5.97 5.97 0.0M
2022-08-17 5.70 5.70 5.70 5.70 0.0M
2022-08-11 5.70 5.70 5.70 5.70 0.0M
2022-08-10 5.99 5.99 5.99 5.99 0.0M
2022-08-08 5.99 5.99 5.99 5.99 0.0M
2022-08-05 5.99 5.99 5.99 5.99 0.0M
2022-08-01 5.99 5.99 5.99 5.99 0.0M
2022-07-29 5.99 5.99 5.99 5.99 0.0M
2022-07-26 5.99 6.30 5.99 6.30 0.0M
2022-07-25 6.30 6.30 6.30 6.30 0.0M
2022-07-22 6.63 6.63 6.63 6.63 0.0M
2022-07-21 6.97 6.97 6.97 6.97 0.0M
2022-07-18 7.33 7.33 7.33 7.33 0.0M
2022-07-15 7.71 7.71 7.71 7.71 0.0M
2022-07-14 8.11 8.11 8.11 8.11 0.0M
2022-06-24 8.53 8.53 8.53 8.53 0.0M
2022-06-07 8.97 8.97 8.97 8.97 0.0M
2022-06-03 8.97 8.97 8.97 8.97 0.0M
2022-06-01 8.97 9.35 8.97 8.97 0.0M
2022-05-31 8.97 8.97 8.97 8.97 0.0M
2022-05-30 8.55 8.55 8.55 8.55 0.0M
2022-05-27 8.15 8.15 8.15 8.15 0.0M
2022-05-26 7.77 7.77 7.77 7.77 0.0M
2022-05-25 7.05 7.40 7.05 7.40 0.0M
2022-05-24 7.05 7.05 7.05 7.05 0.0M
2022-05-23 6.72 6.72 6.72 6.72 0.0M
2022-05-19 6.40 6.40 6.40 6.40 0.0M
2022-05-18 6.40 6.40 6.40 6.40 0.0M
2022-05-12 6.27 6.27 6.27 6.27 0.0M
2022-05-06 6.27 6.27 6.27 6.27 0.0M
2022-05-05 6.10 6.27 5.98 6.27 0.0M
2022-05-04 6.10 6.10 5.98 5.98 0.0M
2022-05-02 5.85 5.98 5.85 5.98 0.0M
2022-04-29 5.70 5.70 5.70 5.70 0.0M
2022-04-28 5.43 5.43 5.43 5.43 0.0M
2022-04-27 5.71 5.71 5.71 5.71 0.0M
2022-04-26 6.20 6.20 6.01 6.01 0.0M
2022-04-25 6.32 6.32 6.32 6.32 0.0M
2022-04-22 6.65 6.65 6.65 6.65 0.0M
2022-04-21 6.75 6.75 6.52 6.52 0.0M
2022-04-19 6.86 6.86 6.86 6.86 0.0M
2022-04-13 7.22 7.22 7.22 7.22 0.0M
2022-04-12 7.60 7.60 7.60 7.60 0.0M
2022-04-11 7.65 7.65 7.65 7.65 0.0M
2022-04-06 7.50 7.50 7.50 7.50 0.0M
2022-04-05 7.50 7.87 7.50 7.50 0.0M
2022-04-04 7.59 7.59 7.50 7.50 0.0M
2022-04-01 6.91 7.23 6.91 7.23 0.0M
2022-03-30 6.91 6.91 6.91 6.91 0.0M
2022-03-29 6.59 6.59 6.59 6.59 0.0M
2022-03-28 6.28 6.28 6.28 6.28 0.0M
2022-03-25 5.99 5.99 5.99 5.99 0.0M
2022-03-24 5.44 5.71 5.17 5.71 0.0M
2022-03-23 5.44 5.72 5.44 5.44 0.0M
2022-03-22 5.72 5.72 5.72 5.72 0.0M
2022-03-21 6.02 6.02 6.02 6.02 0.0M
2022-03-17 6.33 6.33 6.33 6.33 0.0M
2022-03-16 6.66 6.66 6.66 6.66 0.0M
2022-03-10 7.01 7.01 7.01 7.01 0.0M
2022-03-09 7.37 7.37 7.37 7.37 0.0M
2022-03-07 7.75 7.75 7.75 7.75 0.0M
2022-03-04 8.15 8.15 8.15 8.15 0.0M
2022-02-28 8.57 8.57 8.57 8.57 0.0M
2022-02-10 9.02 9.02 9.02 9.02 0.0M
2022-01-28 9.49 9.49 9.49 9.49 0.0M
2022-01-27 9.04 9.04 9.04 9.04 0.0M
2022-01-25 8.61 8.61 8.61 8.61 0.0M
2022-01-24 8.20 8.20 8.20 8.20 0.0M
2022-01-21 8.20 8.20 7.81 7.81 0.0M
2022-01-20 7.81 7.81 7.81 7.81 0.0M
2022-01-19 7.44 7.44 7.44 7.44 0.0M
2022-01-18 7.09 7.09 7.09 7.09 0.0M
2022-01-17 6.60 6.76 6.60 6.76 0.0M
2022-01-14 6.44 6.44 6.14 6.44 0.0M
2022-01-13 6.14 6.14 6.14 6.14 0.0M
2022-01-12 5.85 5.85 5.85 5.85 0.0M
2022-01-11 5.58 5.58 5.58 5.58 0.0M
2022-01-10 5.32 5.32 5.32 5.32 0.0M
2022-01-07 4.95 5.07 4.95 5.07 0.0M
2022-01-06 4.70 4.83 4.60 4.83 0.0M
2022-01-05 4.45 4.60 4.45 4.60 0.0M
2022-01-04 4.40 4.45 4.40 4.45 0.0M
2022-01-03 4.30 4.30 4.30 4.30 0.0M