Rushil Decor Ltd

RUSH
🏛️ 인도 →
28.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 29.97 30.05 29.87 29.95 1.7K
09:20 29.91 30.11 29.73 29.73 1.0K
09:25 29.97 29.97 29.41 29.86 2.1K
09:30 29.66 29.66 29.66 29.66 0.0K
09:35 29.64 29.64 29.20 29.25 3.2K
09:40 29.26 29.43 28.90 29.43 14.5K
09:45 29.25 29.25 29.08 29.08 0.3K
09:50 29.20 29.20 29.20 29.20 0.5K
10:15 29.48 29.48 29.48 29.48 4.0K
10:35 29.40 29.55 29.40 29.55 3.6K
10:40 29.55 29.55 29.51 29.51 1.5K
10:50 29.54 29.54 29.54 29.54 0.1K
10:55 29.54 29.64 29.48 29.48 0.3K
11:05 29.48 29.48 29.40 29.40 1.9K
11:10 29.40 29.40 29.40 29.40 0.3K
11:15 29.42 29.44 29.40 29.44 0.2K
11:25 29.37 29.37 29.37 29.37 2.1K
11:30 29.37 29.37 29.37 29.37 2.9K
11:35 29.49 29.49 29.40 29.40 0.7K
11:45 29.26 29.26 29.26 29.26 0.1K
11:50 29.31 29.31 29.31 29.31 0.0K
12:00 29.28 29.28 29.28 29.28 0.0K
12:05 29.20 29.20 29.20 29.20 0.2K
12:15 29.15 29.15 29.10 29.10 0.4K
12:25 29.30 29.30 29.30 29.30 0.5K
12:30 29.24 29.24 29.24 29.24 0.1K
12:35 29.20 29.20 29.20 29.20 0.1K
12:45 29.06 29.06 29.05 29.05 0.8K
12:50 29.31 29.31 29.31 29.31 0.0K
13:15 29.29 29.29 29.05 29.20 0.5K
13:30 29.28 29.28 29.28 29.28 0.3K
13:35 29.25 29.25 29.25 29.25 2.5K
13:50 29.09 29.09 29.05 29.05 6.7K
14:00 29.05 29.05 29.05 29.05 2.0K
14:05 29.05 29.05 29.05 29.05 0.9K
14:10 29.00 29.00 29.00 29.00 0.7K
14:15 28.81 28.95 28.81 28.95 0.1K
14:20 28.88 28.88 28.88 28.88 0.0K
14:25 28.73 28.80 28.73 28.80 1.7K
14:30 28.81 28.81 28.81 28.81 0.0K
14:35 28.71 28.71 28.71 28.71 0.5K
14:40 28.64 28.98 28.64 28.98 43.8K
14:45 28.93 28.93 28.93 28.93 0.0K
14:55 28.85 28.85 28.44 28.44 10.0K
15:10 29.01 29.05 29.01 29.05 2.3K
15:20 28.44 28.88 28.44 28.78 2.3K
15:25 28.69 28.91 28.69 28.91 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.39 30.39 28.06 28.91 0.1M
2025-09-25 31.01 31.53 29.52 29.97 0.2M
2025-09-24 31.10 32.44 30.80 31.10 0.1M
2025-09-23 32.30 32.80 30.80 31.24 0.1M
2025-09-22 31.75 32.70 30.21 32.13 0.2M
2025-09-19 30.76 32.00 29.77 31.75 0.3M
2025-09-18 33.15 33.67 30.66 30.98 0.1M
2025-09-17 32.61 33.80 32.47 33.15 0.4M
2025-09-16 31.85 32.98 31.30 32.83 0.3M
2025-09-15 29.70 31.99 29.50 31.67 0.5M
2025-09-12 29.79 31.61 28.80 30.05 0.5M
2025-09-11 26.27 31.70 26.27 29.06 1.1M
2025-09-10 27.65 27.65 26.25 26.46 0.1M
2025-09-09 26.36 28.07 26.36 26.97 0.1M
2025-09-08 27.90 28.24 26.70 26.89 0.1M
2025-09-05 27.09 28.15 26.50 27.47 0.2M
2025-09-04 27.20 27.97 25.91 26.52 0.1M
2025-09-03 28.83 29.25 27.18 27.53 0.2M
2025-09-02 28.07 29.80 27.80 28.26 0.6M
2025-09-01 26.80 30.00 26.23 28.86 1.0M
2025-08-29 25.49 27.69 24.30 27.29 2.6M
2025-08-28 22.85 26.49 21.87 25.95 1.1M
2025-08-26 22.60 23.50 22.60 23.07 0.1M
2025-08-25 23.30 23.30 22.61 22.97 0.0M
2025-08-22 23.02 23.36 23.00 23.27 0.0M
2025-08-21 23.00 23.77 22.90 23.32 0.1M
2025-08-20 22.90 23.73 22.84 23.48 0.0M
2025-08-19 21.40 23.39 21.40 22.73 0.0M
2025-08-18 21.66 22.13 21.40 21.62 0.1M
2025-08-14 22.21 22.65 21.48 21.55 0.1M
2025-08-13 22.31 22.83 22.10 22.21 0.0M
2025-08-12 22.56 24.83 22.18 22.28 0.1M
2025-08-11 23.70 24.00 22.05 22.45 0.3M
2025-08-08 23.61 24.11 23.23 23.76 0.0M
2025-08-07 24.06 24.12 23.59 23.92 0.0M
2025-08-06 24.14 24.80 23.83 24.04 0.0M
2025-08-05 25.04 25.04 24.40 24.63 0.0M
2025-08-04 23.86 24.72 23.86 24.70 0.0M
2025-08-01 24.68 24.90 24.05 24.17 0.1M
2025-07-31 24.04 24.87 23.88 24.68 0.0M
2025-07-30 24.20 24.81 24.20 24.38 0.1M
2025-07-29 24.29 24.86 24.13 24.72 0.0M
2025-07-28 26.45 26.45 24.00 24.33 0.1M
2025-07-25 26.01 26.21 25.91 26.03 0.0M
2025-07-24 26.91 26.98 26.00 26.05 0.1M
2025-07-23 27.39 27.39 26.65 26.92 0.1M
2025-07-22 26.76 27.42 26.76 26.88 0.0M
2025-07-21 27.52 27.76 26.94 27.05 0.0M
2025-07-18 28.34 28.34 27.11 27.40 0.0M
2025-07-17 28.05 28.51 28.05 28.17 0.0M
2025-07-16 27.62 28.82 27.62 28.38 0.0M
2025-07-15 28.68 28.76 27.93 28.04 0.1M
2025-07-14 29.23 29.23 28.07 28.68 0.0M
2025-07-11 27.96 28.95 27.78 28.64 0.0M
2025-07-10 27.80 28.47 27.00 28.04 0.1M
2025-07-09 28.06 28.42 27.95 28.31 0.0M
2025-07-08 28.22 28.54 27.96 28.15 0.0M
2025-07-07 28.69 28.90 28.30 28.45 0.0M
2025-07-04 28.00 29.00 28.00 28.96 0.1M
2025-07-03 28.11 28.52 28.00 28.06 0.0M
2025-07-02 28.61 28.76 28.21 28.36 0.0M
2025-07-01 28.79 29.20 28.48 28.75 0.1M
2025-06-30 29.29 29.29 28.50 28.66 0.0M
2025-06-27 28.70 29.22 28.62 28.76 0.1M
2025-06-26 28.51 29.23 28.51 28.95 0.1M
2025-06-25 29.27 29.72 28.66 28.86 0.0M
2025-06-24 29.24 29.43 28.72 28.96 0.1M
2025-06-23 27.86 28.86 27.76 28.76 0.1M
2025-06-20 29.15 29.62 27.46 28.27 0.1M
2025-06-19 29.39 30.66 28.99 29.37 0.1M
2025-06-18 31.69 31.95 29.25 29.60 0.3M
2025-06-17 29.79 31.60 29.00 30.59 0.4M
2025-06-16 29.51 29.93 28.87 29.01 0.1M
2025-06-13 28.15 30.73 28.11 29.84 0.2M
2025-06-12 31.00 31.00 29.16 29.69 0.0M
2025-06-11 30.85 31.00 29.86 29.96 0.0M
2025-06-10 30.98 31.28 30.55 30.82 0.0M
2025-06-09 31.00 31.60 30.25 31.05 0.2M
2025-06-06 30.16 31.90 29.71 30.30 0.3M
2025-06-05 31.89 31.89 29.72 29.97 0.1M
2025-06-04 31.14 31.14 29.60 30.27 0.0M
2025-06-03 28.90 30.60 28.90 30.18 0.2M
2025-06-02 30.46 30.46 28.71 29.19 0.1M
2025-05-30 28.13 30.93 27.51 29.87 0.4M
2025-05-29 27.19 29.29 26.36 27.88 0.1M
2025-05-28 26.51 27.69 26.43 26.70 0.1M
2025-05-27 26.40 26.40 25.70 26.13 0.0M
2025-05-26 26.75 26.81 25.78 25.88 0.0M
2025-05-23 26.08 26.79 25.50 26.47 0.1M
2025-05-22 26.66 27.05 25.71 25.93 0.0M
2025-05-21 26.50 27.07 26.30 26.66 0.0M
2025-05-20 26.45 27.40 26.40 26.46 0.0M
2025-05-19 27.39 27.43 26.23 26.89 0.1M
2025-05-16 26.49 27.75 26.32 27.04 0.2M
2025-05-15 24.50 26.72 24.50 26.32 0.2M
2025-05-14 22.90 25.93 22.90 25.39 0.2M
2025-05-13 22.10 23.86 22.10 23.76 0.1M
2025-05-12 21.60 23.00 21.60 22.62 0.1M
2025-05-09 21.34 21.63 20.49 21.51 0.1M
2025-05-08 21.33 22.35 21.25 21.52 0.0M
2025-05-07 21.12 22.39 21.12 21.73 0.1M
2025-05-06 24.09 24.09 22.07 22.26 0.0M
2025-05-05 22.38 23.00 22.15 22.83 0.0M
2025-05-02 22.80 23.26 22.03 22.31 0.1M
2025-04-30 22.90 24.33 22.65 22.87 0.0M
2025-04-29 23.21 23.93 23.01 23.25 0.0M
2025-04-28 23.26 23.65 22.99 23.22 0.0M
2025-04-25 25.20 25.20 22.93 23.24 0.0M
2025-04-24 24.42 25.10 24.02 24.10 0.1M
2025-04-23 25.20 25.20 24.04 24.26 0.1M
2025-04-22 24.28 25.12 24.17 24.58 0.1M
2025-04-21 23.41 24.50 23.20 24.28 0.1M
2025-04-17 23.90 23.90 22.98 23.33 0.1M
2025-04-16 22.99 23.71 22.99 23.49 0.0M
2025-04-15 23.85 23.85 22.61 22.75 0.1M
2025-04-11 22.24 22.80 22.17 22.54 0.1M
2025-04-09 22.00 22.07 21.31 21.82 0.1M
2025-04-08 21.58 22.48 21.05 22.32 0.1M
2025-04-07 18.70 21.55 18.70 20.91 0.2M
2025-04-04 23.20 23.20 22.11 22.36 0.1M
2025-04-03 22.87 23.50 22.87 23.29 0.1M
2025-04-02 22.85 22.85 21.55 22.71 0.0M
2025-04-01 23.50 23.50 21.56 22.35 0.1M
2025-03-28 21.12 22.20 20.90 20.99 0.6M
2025-03-27 21.80 22.29 20.74 21.03 0.3M
2025-03-26 23.41 23.71 21.42 21.97 0.4M
2025-03-25 23.73 24.00 22.12 22.42 0.2M
2025-03-24 24.40 24.45 23.40 23.62 0.2M
2025-03-21 23.80 24.17 23.37 23.62 0.2M
2025-03-20 23.51 24.61 23.25 23.53 0.1M
2025-03-19 22.56 24.17 22.56 23.40 0.1M
2025-03-18 22.50 23.32 22.01 22.97 0.2M
2025-03-17 22.41 23.09 22.00 22.18 0.2M
2025-03-13 23.50 23.82 22.55 22.78 0.1M
2025-03-12 24.66 24.66 23.36 23.62 0.0M
2025-03-11 24.87 25.14 24.00 24.15 0.1M
2025-03-10 24.51 26.80 24.25 24.46 0.1M
2025-03-07 26.80 26.80 25.00 25.42 0.1M
2025-03-06 25.50 26.33 25.06 26.13 0.1M
2025-03-05 24.01 25.90 24.01 24.67 0.1M
2025-03-04 24.48 25.63 24.03 25.31 0.0M
2025-03-03 25.65 26.27 23.79 24.48 0.1M
2025-02-28 26.34 26.49 25.10 25.70 0.1M
2025-02-27 28.18 28.18 26.02 26.34 0.0M
2025-02-25 28.44 28.44 27.42 27.65 0.0M
2025-02-24 28.51 28.51 27.51 27.79 0.1M
2025-02-21 29.39 29.80 28.20 28.58 0.1M
2025-02-20 27.25 29.72 26.96 29.48 0.1M
2025-02-19 26.30 27.42 26.10 26.99 0.0M
2025-02-18 26.61 26.61 25.48 25.99 0.0M
2025-02-17 26.00 26.82 25.43 26.59 0.1M
2025-02-14 27.25 27.64 24.45 25.82 0.0M
2025-02-13 27.59 27.96 26.90 27.24 0.0M
2025-02-12 27.50 27.50 26.13 27.29 0.0M
2025-02-11 31.75 31.75 27.02 27.23 0.0M
2025-02-10 29.39 29.39 27.14 27.82 0.0M
2025-02-07 29.30 29.30 28.35 28.76 0.0M
2025-02-06 28.90 29.05 28.29 28.59 0.0M
2025-02-05 29.64 29.64 28.62 28.76 0.0M
2025-02-04 28.94 29.40 28.50 28.97 0.1M
2025-02-03 29.40 29.40 27.92 28.48 0.1M
2025-02-01 29.00 29.41 28.26 28.92 0.0M
2025-01-31 28.00 29.75 27.95 29.17 0.0M
2025-01-30 29.00 29.00 27.87 28.05 0.0M
2025-01-29 27.50 29.18 27.50 28.18 0.0M
2025-01-28 28.55 28.55 26.01 27.31 0.2M
2025-01-27 29.18 29.18 27.56 28.05 0.0M
2025-01-24 29.49 29.49 28.41 28.60 0.1M
2025-01-23 30.40 30.40 28.58 28.96 0.1M
2025-01-22 30.75 30.75 29.22 29.80 0.0M
2025-01-21 31.00 31.32 30.06 30.22 0.0M
2025-01-20 31.81 31.81 30.49 30.87 0.1M
2025-01-17 31.35 31.49 30.57 31.24 0.0M
2025-01-16 30.73 31.26 30.41 30.72 0.0M
2025-01-15 31.13 31.16 30.03 30.13 0.0M
2025-01-14 30.06 31.05 29.58 30.51 0.0M
2025-01-13 30.55 31.14 28.50 29.65 0.2M
2025-01-10 30.84 31.32 30.01 31.14 0.1M
2025-01-09 31.95 31.95 30.53 30.97 0.1M
2025-01-08 31.60 32.17 30.97 31.39 0.1M
2025-01-07 31.78 32.36 31.49 31.95 0.1M
2025-01-06 33.63 33.63 31.37 31.78 0.1M
2025-01-03 33.50 34.50 33.20 33.63 0.0M
2025-01-02 33.00 33.46 32.67 32.83 0.1M
2025-01-01 32.75 33.68 32.75 33.07 0.0M