Rudra Ecovation Ltd (RUDE)

RUDE
🏛️ 인도 →
30.36
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 30.80 30.80 30.40 30.79 21.0K
09:20 30.76 30.76 30.76 30.76 0.1K
09:25 30.70 30.76 30.70 30.70 0.2K
09:30 30.31 30.31 30.30 30.30 0.6K
09:35 30.30 30.30 30.28 30.28 21.3K
09:40 30.84 30.84 30.84 30.84 3.5K
09:45 30.43 30.43 30.43 30.43 0.0K
09:50 30.45 30.80 30.45 30.80 0.3K
09:55 30.80 30.80 30.75 30.75 0.0K
10:00 30.84 30.84 30.84 30.84 2.0K
10:05 30.85 30.85 30.70 30.85 0.9K
10:10 30.85 30.85 30.70 30.70 82.8K
10:15 30.70 30.70 30.70 30.70 0.0K
10:25 30.50 30.50 30.50 30.50 0.8K
10:30 30.31 30.50 30.31 30.50 1.6K
10:40 30.50 30.50 30.50 30.50 0.1K
10:45 30.50 30.50 30.25 30.50 0.7K
10:55 30.20 30.20 30.20 30.20 4.0K
11:05 30.48 30.48 30.20 30.20 0.2K
11:15 30.21 31.00 30.21 31.00 2.0K
11:20 30.80 30.80 30.80 30.80 0.9K
11:30 30.80 30.80 30.78 30.78 0.0K
11:35 30.78 30.78 30.78 30.78 0.1K
11:40 30.75 30.75 30.75 30.75 0.0K
11:45 30.75 30.75 30.75 30.75 1.0K
12:00 30.75 30.75 30.75 30.75 1.1K
12:05 30.70 30.70 30.15 30.15 4.0K
12:10 30.64 30.64 30.17 30.17 2.1K
12:15 30.17 30.17 30.17 30.17 2.9K
12:20 30.44 30.54 30.44 30.54 3.2K
12:25 30.41 30.41 30.41 30.41 0.0K
12:30 30.41 30.41 30.41 30.41 0.5K
12:45 30.64 30.64 30.64 30.64 0.0K
12:55 30.41 30.41 30.40 30.40 1.3K
13:00 30.40 30.40 30.40 30.40 0.0K
13:05 30.40 30.40 30.40 30.40 0.2K
13:10 30.40 30.40 30.40 30.40 0.6K
13:15 30.40 30.40 30.40 30.40 0.5K
13:20 30.40 30.40 30.40 30.40 0.1K
13:25 30.40 30.40 30.40 30.40 0.0K
13:30 30.30 30.40 30.15 30.40 0.9K
13:45 30.40 30.40 30.40 30.40 0.1K
14:00 30.40 30.40 30.40 30.40 3.5K
14:20 30.40 30.40 30.40 30.40 0.1K
14:25 30.40 30.40 30.15 30.15 0.7K
14:30 30.40 30.40 30.40 30.40 3.1K
14:35 30.15 30.40 30.15 30.40 0.1K
15:00 30.40 30.40 30.40 30.40 0.0K
15:10 30.16 30.39 30.16 30.39 0.0K
15:15 30.16 30.40 30.16 30.40 0.2K
15:20 30.17 30.40 30.17 30.40 0.3K
15:25 30.39 30.50 30.20 30.36 1.4K
날짜 시가 고가 저가 종가 거래량
2025-10-03 30.28 31.00 30.15 30.36 0.2M
2025-10-01 30.00 31.77 29.30 30.87 0.2M
2025-09-30 31.34 31.34 29.15 29.62 0.2M
2025-09-29 30.50 31.22 30.16 30.69 0.1M
2025-09-26 30.33 32.33 30.25 30.45 0.1M
2025-09-25 32.50 32.85 31.13 31.37 0.2M
2025-09-24 34.00 34.01 32.49 32.87 0.2M
2025-09-23 35.23 35.23 33.60 34.01 0.1M
2025-09-22 35.16 35.54 34.21 34.62 0.1M
2025-09-19 35.53 35.80 34.76 35.12 0.1M
2025-09-18 35.50 35.91 35.00 35.49 0.1M
2025-09-17 36.46 36.89 34.93 35.45 0.2M
2025-09-16 36.10 36.94 35.60 36.13 0.0M
2025-09-15 36.20 37.76 35.60 35.80 0.1M
2025-09-12 36.30 36.82 35.26 36.20 0.1M
2025-09-11 36.36 37.20 35.25 35.60 0.1M
2025-09-10 36.90 37.37 35.40 35.81 0.1M
2025-09-09 37.46 37.65 35.70 36.03 0.1M
2025-09-08 38.26 38.49 37.06 37.48 0.1M
2025-09-05 37.60 39.38 37.01 38.08 0.1M
2025-09-04 40.45 40.45 37.48 37.65 0.1M
2025-09-03 39.00 40.00 37.70 39.02 0.1M
2025-09-02 40.45 40.99 38.51 39.34 0.1M
2025-09-01 40.90 40.90 39.14 40.45 0.1M
2025-08-29 37.99 39.55 37.50 39.05 0.1M
2025-08-28 39.45 41.00 37.61 38.10 0.1M
2025-08-26 39.50 39.75 37.56 39.43 0.1M
2025-08-25 39.00 39.95 35.00 39.11 0.1M
2025-08-22 38.39 39.95 37.02 37.97 0.2M
2025-08-21 38.99 39.44 37.36 38.20 0.0M
2025-08-20 36.55 39.49 36.55 37.97 0.0M
2025-08-19 37.66 38.60 36.00 37.70 0.2M
2025-08-18 34.80 38.40 32.00 36.72 0.2M
2025-08-14 36.80 37.50 36.75 37.29 0.2M
2025-08-13 39.17 40.00 35.63 36.46 0.4M
2025-08-12 39.39 39.74 38.62 39.17 0.1M
2025-08-11 39.85 40.82 38.22 38.75 0.1M
2025-08-08 40.66 40.87 39.06 39.85 0.1M
2025-08-07 40.00 40.45 39.00 40.16 0.0M
2025-08-06 40.00 40.75 39.20 39.64 0.1M
2025-08-05 41.00 41.00 39.70 39.92 0.3M
2025-08-04 41.51 42.19 39.80 40.09 0.7M
2025-08-01 42.25 42.84 41.21 41.47 0.1M
2025-07-31 42.38 42.50 41.50 41.83 0.1M
2025-07-30 43.21 43.21 41.90 42.05 0.1M
2025-07-29 43.40 43.40 41.00 42.80 0.2M
2025-07-28 44.46 44.95 42.50 42.79 0.1M
2025-07-25 45.48 45.48 43.56 44.01 0.1M
2025-07-24 44.10 45.50 43.70 44.90 0.2M
2025-07-23 44.36 44.88 44.10 44.38 0.0M
2025-07-22 45.20 45.90 42.30 44.08 0.1M
2025-07-21 45.80 46.00 44.20 44.94 0.1M
2025-07-18 45.00 45.17 44.12 44.54 0.1M
2025-07-17 45.99 45.99 43.86 44.21 0.2M
2025-07-16 45.20 46.68 44.71 45.23 0.1M
2025-07-15 44.10 46.50 44.10 45.87 0.2M
2025-07-14 45.20 46.34 43.70 44.45 0.2M
2025-07-11 45.50 46.49 45.07 45.54 0.1M
2025-07-10 47.49 47.49 45.15 45.74 0.2M
2025-07-09 47.95 48.44 46.00 46.61 0.2M
2025-07-08 49.00 49.00 47.80 47.95 0.0M
2025-07-07 47.55 48.70 47.55 48.06 0.1M
2025-07-04 49.55 49.91 48.00 48.28 0.1M
2025-07-03 50.62 50.62 48.78 49.07 0.1M
2025-07-02 51.00 51.00 48.70 49.11 0.1M
2025-07-01 48.20 50.10 48.20 49.97 0.2M
2025-06-30 49.85 50.97 46.05 48.85 0.1M
2025-06-27 49.90 50.44 48.01 49.85 0.2M
2025-06-26 49.02 50.80 48.06 48.70 0.1M
2025-06-25 48.75 50.75 46.95 49.99 0.3M
2025-06-24 48.75 48.75 46.21 47.65 0.1M
2025-06-23 46.00 47.00 45.20 46.69 0.2M
2025-06-20 46.95 47.15 46.00 46.32 0.1M
2025-06-19 48.40 48.40 45.90 46.04 0.1M
2025-06-18 48.95 48.95 46.00 47.27 0.1M
2025-06-17 49.00 49.00 48.03 48.20 0.1M
2025-06-16 49.86 49.86 47.50 48.58 0.1M
2025-06-13 48.61 48.98 47.50 48.49 0.1M
2025-06-12 49.16 49.90 48.90 49.18 0.0M
2025-06-11 50.00 50.35 49.00 49.36 0.1M
2025-06-10 50.05 52.00 48.60 49.44 0.2M
2025-06-09 49.20 51.99 47.90 49.91 0.3M
2025-06-06 49.25 49.25 47.51 48.24 0.2M
2025-06-05 49.49 49.79 48.37 49.00 0.1M
2025-06-04 46.80 49.40 46.03 48.92 0.3M
2025-06-03 47.68 49.00 45.75 46.31 0.2M
2025-06-02 46.50 47.99 45.75 46.44 0.1M
2025-05-30 50.00 50.69 45.02 46.83 0.3M
2025-05-29 47.54 51.00 47.54 49.43 0.1M
2025-05-28 47.00 48.00 46.57 47.54 0.2M
2025-05-27 47.95 47.95 45.51 46.93 0.1M
2025-05-26 46.55 47.99 46.00 46.82 0.1M
2025-05-23 46.81 48.30 45.28 46.73 0.1M
2025-05-22 47.84 47.84 46.40 46.80 0.1M
2025-05-21 50.26 52.50 47.20 47.84 0.5M
2025-05-20 52.50 53.00 49.93 51.45 0.2M
2025-05-19 53.33 54.30 51.03 51.86 0.2M
2025-05-16 52.23 55.49 51.35 53.76 0.3M
2025-05-15 51.05 52.50 50.52 51.44 0.2M
2025-05-14 47.01 51.40 46.50 50.53 0.5M
2025-05-13 45.02 47.00 43.58 46.74 0.1M
2025-05-12 44.99 46.89 43.43 45.65 0.3M
2025-05-09 41.00 43.60 39.70 42.26 0.2M
2025-05-08 42.00 42.01 38.60 40.75 0.6M
2025-05-07 41.10 42.38 37.56 38.45 0.2M
2025-05-06 43.90 43.90 40.25 40.79 0.1M
2025-05-05 43.00 43.99 42.01 42.80 0.0M
2025-05-02 42.00 43.99 41.80 42.12 0.0M
2025-04-30 43.11 43.49 41.16 42.17 0.1M
2025-04-29 44.50 44.50 43.03 43.36 0.1M
2025-04-28 43.61 44.89 42.90 43.24 0.1M
2025-04-25 44.40 46.33 42.00 43.80 0.2M
2025-04-24 45.38 46.50 44.75 45.87 0.1M
2025-04-23 46.99 46.99 44.01 45.70 0.1M
2025-04-22 46.18 46.34 45.01 45.36 0.1M
2025-04-21 46.85 46.85 45.40 45.79 0.2M
2025-04-17 46.40 47.70 45.00 45.51 0.1M
2025-04-16 48.29 48.69 45.00 45.49 0.2M
2025-04-15 47.44 49.99 47.44 47.69 0.2M
2025-04-11 46.40 48.00 44.50 47.44 0.2M
2025-04-09 44.68 45.59 43.09 43.23 0.2M
2025-04-08 44.00 47.74 44.00 44.15 0.1M
2025-04-07 38.01 44.00 38.01 43.29 0.3M
2025-04-04 47.01 48.40 47.00 47.23 0.3M
2025-04-03 45.70 47.39 45.36 46.59 0.2M
2025-04-02 43.90 45.88 43.06 44.72 0.1M
2025-04-01 40.50 45.00 40.50 43.78 0.2M
2025-03-28 41.48 42.00 40.80 41.32 0.2M
2025-03-27 41.40 41.40 40.00 40.04 0.6M
2025-03-26 41.13 42.00 40.50 40.88 0.8M
2025-03-25 41.38 41.90 40.48 40.73 0.6M
2025-03-24 41.50 42.25 40.80 40.97 0.6M
2025-03-21 42.00 42.10 39.70 40.92 0.4M
2025-03-20 42.19 42.99 40.13 40.56 0.5M
2025-03-19 40.50 42.00 40.12 41.34 0.4M
2025-03-18 42.30 42.30 40.40 40.50 0.4M
2025-03-17 41.07 42.40 40.00 40.50 0.5M
2025-03-13 42.99 44.01 40.22 41.06 0.4M
2025-03-12 44.98 45.49 41.00 41.91 0.6M
2025-03-11 45.00 45.40 43.90 44.06 0.5M
2025-03-10 44.00 46.00 44.00 45.19 0.9M
2025-03-07 43.45 44.90 43.45 43.84 0.2M
2025-03-06 44.00 46.50 43.60 43.86 0.9M
2025-03-05 42.40 43.96 42.15 43.69 0.2M
2025-03-04 40.00 44.25 40.00 41.75 0.2M
2025-03-03 43.00 44.94 39.50 41.14 0.3M
2025-02-28 46.50 46.50 42.37 42.84 0.2M
2025-02-27 48.00 48.56 45.10 45.74 0.4M
2025-02-25 48.00 49.47 46.52 47.32 0.1M
2025-02-24 48.01 48.45 45.40 46.79 0.4M
2025-02-21 50.00 50.77 47.70 47.99 0.2M
2025-02-20 53.40 53.40 47.50 48.56 0.8M
2025-02-19 53.98 56.00 51.06 51.99 0.2M
2025-02-18 52.19 53.54 47.75 53.41 0.2M
2025-02-17 51.00 54.80 51.00 51.66 0.2M
2025-02-14 54.55 55.95 51.18 53.60 0.1M
2025-02-13 57.99 57.99 54.65 55.73 0.1M
2025-02-12 58.05 59.90 55.23 56.06 0.2M
2025-02-11 59.90 60.99 57.15 58.84 0.1M
2025-02-10 63.90 63.90 58.50 59.02 0.1M
2025-02-07 65.00 65.00 61.50 62.01 0.1M
2025-02-06 66.70 66.70 63.10 64.22 0.2M
2025-02-05 56.41 65.00 56.40 62.60 0.3M
2025-02-04 58.70 58.70 54.75 55.26 0.2M
2025-02-03 57.75 59.97 57.00 57.14 0.1M
2025-02-01 58.90 59.99 57.72 58.91 0.1M
2025-01-31 58.00 58.10 56.50 56.86 0.1M
2025-01-30 56.35 58.40 56.35 57.22 0.1M
2025-01-29 56.50 58.80 56.50 57.29 0.1M
2025-01-28 58.98 58.98 54.36 56.23 0.2M
2025-01-27 58.69 58.69 55.22 56.02 0.2M
2025-01-24 58.00 60.49 57.50 57.86 0.1M
2025-01-23 59.89 60.30 58.50 58.53 0.1M
2025-01-22 62.67 62.67 57.00 58.81 0.3M
2025-01-21 63.75 63.75 61.47 61.92 0.1M
2025-01-20 63.55 64.20 60.01 63.20 0.2M
2025-01-17 63.50 63.95 61.00 62.22 0.2M
2025-01-16 65.00 65.00 61.00 62.34 0.2M
2025-01-15 64.49 65.62 61.52 62.96 0.2M
2025-01-14 63.30 64.85 59.02 64.03 0.2M
2025-01-13 69.90 69.99 62.10 62.29 0.4M
2025-01-10 71.40 71.95 67.01 69.00 0.2M
2025-01-09 72.81 74.24 70.02 70.54 0.2M
2025-01-08 75.00 75.88 72.00 72.81 0.2M
2025-01-07 70.01 75.50 70.01 74.85 0.4M
2025-01-06 71.70 73.50 69.00 70.50 0.6M
2025-01-03 65.85 72.89 63.11 69.10 0.6M
2025-01-02 60.49 62.80 58.60 62.42 0.2M
2025-01-01 60.80 60.80 58.81 59.40 0.1M