[중국 특징주] 심해 로봇 개발사 '궁즈해양', 200억 규모 엔젤 투자 유치
무료
Reliance Industries : ( RIL:IN )
1,257.50INR ▼ -16.50 (-1.3%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 1,257.50 | ▼-16.50 | ▼-1.3% |
| 26-09-10 | 1,274.00 | ▼-5.00 | ▼-0.39% |
| 26-09-09 | 1,279.00 | ▼-15.90 | ▼-1.23% |
| 26-09-08 | 1,294.90 | ▼-14.60 | ▼-1.11% |
| 26-09-07 | 1,309.50 | ▼-12.50 | ▼-0.95% |
| 26-09-04 | 1,322.00 | ▲19.50 | ▲1.5% |
| 26-09-03 | 1,302.50 | ▼-10.60 | ▼-0.81% |
| 26-09-02 | 1,313.10 | ▲4.10 | ▲0.31% |
| 26-09-01 | 1,309.00 | ▲32.00 | ▲2.51% |
| 26-08-31 | 1,277.00 | ▼-10.00 | ▼-0.78% |
| 26-08-28 | 1,287.00 | ▲4.80 | ▲0.37% |
| 26-08-27 | 1,282.20 | ▼-15.80 | ▼-1.22% |
| 26-08-26 | 1,298.00 | ▼-19.00 | ▼-1.44% |
| 26-08-25 | 1,317.00 | ▲7.20 | ▲0.55% |
| 26-08-24 | 1,309.80 | ▼-6.20 | ▼-0.47% |
| 26-08-21 | 1,316.00 | ▲2.80 | ▲0.21% |
| 26-08-20 | 1,313.20 | ▲2.20 | ▲0.17% |
| 26-08-19 | 1,311.00 | ▼-11.00 | ▼-0.83% |
| 26-08-18 | 1,322.00 | ▲6.00 | ▲0.46% |
| 26-08-17 | 1,316.00 | ▲6.00 | ▲0.46% |
| 26-08-14 | 1,310.00 | ▼-7.00 | ▼-0.53% |
| 26-08-13 | 1,317.00 | ▼-12.00 | ▼-0.9% |
| 26-08-12 | 1,329.00 | ▲5.10 | ▲0.39% |
| 26-08-11 | 1,323.90 | ▼-3.40 | ▼-0.26% |
| 26-08-10 | 1,327.30 | ▼-7.50 | ▼-0.56% |
| 26-08-07 | 1,334.80 | ▲9.80 | ▲0.74% |
| 26-08-06 | 1,325.00 | ▲45.00 | ▲3.52% |
| 26-08-05 | 1,280.00 | ▼-10.90 | ▼-0.84% |
| 26-08-04 | 1,290.90 | ▼-28.10 | ▼-2.13% |
| 26-08-03 | 1,319.00 | ▲11.20 | ▲0.86% |
| 26-07-31 | 1,307.80 | ▲14.90 | ▲1.15% |
| 26-07-30 | 1,292.90 | ▲17.00 | ▲1.33% |
| 26-07-29 | 1,275.90 | ▲8.20 | ▲0.65% |
| 26-07-28 | 1,267.70 | ▼-12.30 | ▼-0.96% |
| 26-07-27 | 1,280.00 | ▲2.00 | ▲0.16% |
| 26-07-24 | 1,278.00 | ▲5.80 | ▲0.46% |
| 26-07-23 | 1,272.20 | ▼-16.40 | ▼-1.27% |
| 26-07-22 | 1,288.60 | ▼-15.10 | ▼-1.16% |
| 26-07-21 | 1,303.70 | ▼-19.40 | ▼-1.47% |
| 26-07-20 | 1,323.10 | ▼-4.10 | ▼-0.31% |
| 26-07-17 | 1,327.20 | ▲30.60 | ▲2.36% |
| 26-07-16 | 1,296.60 | ▲1.10 | ▲0.08% |
| 26-07-15 | 1,295.50 | ▲2.50 | ▲0.19% |
| 26-07-14 | 1,293.00 | ▼-3.90 | ▼-0.3% |
| 26-07-13 | 1,296.90 | ▼-10.90 | ▼-0.83% |
| 26-07-10 | 1,307.80 | ▲28.00 | ▲2.19% |
| 26-07-09 | 1,279.80 | ▲3.90 | ▲0.31% |
| 26-07-08 | 1,275.90 | ▼-32.50 | ▼-2.48% |
| 26-07-07 | 1,308.40 | ▼-12.90 | ▼-0.98% |
| 26-07-06 | 1,321.30 | ▲17.30 | ▲1.33% |
| 26-07-03 | 1,304.00 | ▲0.50 | ▲0.04% |
| 26-07-02 | 1,303.50 | ▼-4.50 | ▼-0.34% |
| 26-07-01 | 1,308.00 | ▲14.10 | ▲1.09% |
| 26-06-30 | 1,293.90 | ▼-7.10 | ▼-0.55% |
| 26-06-29 | 1,301.00 | ▼-17.10 | ▼-1.3% |
| 26-06-25 | 1,318.10 | ▲4.50 | ▲0.34% |
| 26-06-24 | 1,313.60 | ▲4.10 | ▲0.31% |
| 26-06-23 | 1,309.50 | ▼-17.00 | ▼-1.28% |
| 26-06-22 | 1,326.50 | ▲17.00 | ▲1.3% |
| 26-06-19 | 1,309.50 | ▼-18.60 | ▼-1.4% |
| 26-06-18 | 1,328.10 | ▼-4.60 | ▼-0.35% |
| 26-06-17 | 1,332.70 | ▲3.90 | ▲0.29% |
| 26-06-16 | 1,328.80 | ▲21.80 | ▲1.67% |
| 26-06-15 | 1,307.00 | ▲14.00 | ▲1.08% |
| 26-06-12 | 1,293.00 | ▲30.00 | ▲2.38% |
| 26-06-11 | 1,263.00 | ▲4.20 | ▲0.33% |
| 26-06-10 | 1,258.80 | ▼-10.40 | ▼-0.82% |
| 26-06-09 | 1,269.20 | ▲5.90 | ▲0.47% |
| 26-06-08 | 1,263.30 | ▼-27.70 | ▼-2.15% |
| 26-06-05 | 1,291.00 | ▼-12.70 | ▼-0.97% |
| 26-06-04 | 1,303.70 | ▼-9.50 | ▼-0.72% |
| 26-06-03 | 1,313.20 | ▼-1.40 | ▼-0.11% |
| 26-06-02 | 1,314.60 | ▼-5.40 | ▼-0.41% |
| 26-06-01 | 1,320.00 | ▼-1.20 | ▼-0.09% |
| 26-05-29 | 1,321.20 | ▼-29.30 | ▼-2.17% |
| 26-05-27 | 1,350.50 | ▼-5.80 | ▼-0.43% |
| 26-05-26 | 1,356.30 | ▼-10.70 | ▼-0.78% |
| 26-05-25 | 1,367.00 | ▲12.50 | ▲0.92% |
| 26-05-22 | 1,354.50 | ▲4.90 | ▲0.36% |
| 26-05-21 | 1,349.60 | ▼-10.10 | ▼-0.74% |
| 26-05-20 | 1,359.70 | ▲37.00 | ▲2.8% |
| 26-05-19 | 1,322.70 | ▼-13.20 | ▼-0.99% |
| 26-05-18 | 1,335.90 | ▼-0.50 | ▼-0.04% |
| 26-05-15 | 1,336.40 | ▼-25.40 | ▼-1.87% |
| 26-05-14 | 1,361.80 | ▲3.00 | ▲0.22% |
| 26-05-13 | 1,358.80 | ▼-5.20 | ▼-0.38% |
| 26-05-12 | 1,364.00 | ▼-24.20 | ▼-1.74% |
| 26-05-11 | 1,388.20 | ▼-47.00 | ▼-3.27% |
| 26-05-08 | 1,435.20 | ▼-1.00 | ▼-0.07% |
| 26-05-07 | 1,436.20 | ▼-1.70 | ▼-0.12% |
| 26-05-06 | 1,437.90 | ▼-25.70 | ▼-1.76% |
| 26-05-05 | 1,463.60 | ▲0.50 | ▲0.03% |
| 26-05-04 | 1,463.10 | ▲32.30 | ▲2.26% |
| 26-04-30 | 1,430.80 | ▲5.40 | ▲0.38% |
| 26-04-29 | 1,425.40 | ▲36.50 | ▲2.63% |
| 26-04-28 | 1,388.90 | ▲23.10 | ▲1.69% |
| 26-04-27 | 1,365.80 | ▲38.00 | ▲2.86% |
| 26-04-24 | 1,327.80 | ▼-15.60 | ▼-1.16% |
| 26-04-23 | 1,343.40 | ▼-18.70 | ▼-1.37% |
| 26-04-22 | 1,362.10 | ▲8.80 | ▲0.65% |
| 26-04-21 | 1,353.30 | ▼-10.00 | ▼-0.73% |
| 26-04-20 | 1,363.30 | ▼-1.70 | ▼-0.12% |
| 26-04-17 | 1,365.00 | ▲21.70 | ▲1.62% |
| 26-04-16 | 1,343.30 | ▼-0.80 | ▼-0.06% |
| 26-04-15 | 1,344.10 | ▲29.00 | ▲2.21% |
| 26-04-13 | 1,315.10 | ▼-35.10 | ▼-2.6% |
| 26-04-10 | 1,350.20 | ▲20.20 | ▲1.52% |
| 26-04-09 | 1,330.00 | ▼-17.80 | ▼-1.32% |
| 26-04-08 | 1,347.80 | ▲43.20 | ▲3.31% |
| 26-04-07 | 1,304.60 | ▼-0.10 | ▼-0.01% |
| 26-04-06 | 1,304.70 | ▼-45.80 | ▼-3.39% |
| 26-04-02 | 1,350.50 | ▼-18.70 | ▼-1.37% |
| 26-04-01 | 1,369.20 | ▲25.30 | ▲1.88% |
| 26-03-30 | 1,343.90 | ▼-4.20 | ▼-0.31% |
| 26-03-27 | 1,348.10 | ▼-65.00 | ▼-4.6% |
| 26-03-25 | 1,413.10 | ▲1.30 | ▲0.09% |
| 26-03-24 | 1,411.80 | ▲4.00 | ▲0.28% |
| 26-03-23 | 1,407.80 | ▼-6.60 | ▼-0.47% |
| 26-03-20 | 1,414.40 | ▲29.60 | ▲2.14% |
| 26-03-19 | 1,384.80 | ▼-23.30 | ▼-1.65% |
| 26-03-18 | 1,408.10 | ▲10.50 | ▲0.75% |
| 26-03-17 | 1,397.60 | ▲2.50 | ▲0.18% |
| 26-03-16 | 1,395.10 | ▲14.40 | ▲1.04% |
| 26-03-13 | 1,380.70 | ▼-11.50 | ▼-0.83% |
| 26-03-12 | 1,392.20 | ▲2.00 | ▲0.14% |
| 26-03-11 | 1,390.20 | ▼-18.60 | ▼-1.32% |
| 26-03-10 | 1,408.80 | ▼-15.20 | ▼-1.07% |
| 26-03-09 | 1,424.00 | ▲19.20 | ▲1.37% |
| 26-03-06 | 1,404.80 | ▲15.40 | ▲1.11% |
| 26-03-05 | 1,389.40 | ▲44.40 | ▲3.3% |
| 26-03-04 | 1,345.00 | ▼-13.00 | ▼-0.96% |
| 26-03-02 | 1,358.00 | ▼-35.90 | ▼-2.58% |
| 26-02-27 | 1,393.90 | ▼-12.90 | ▼-0.92% |
| 26-02-26 | 1,406.80 | ▲8.30 | ▲0.59% |
| 26-02-25 | 1,398.50 | ▼-30.30 | ▼-2.12% |
| 26-02-24 | 1,428.80 | ▲0.80 | ▲0.06% |
| 26-02-23 | 1,428.00 | ▲8.60 | ▲0.61% |
| 26-02-20 | 1,419.40 | ▲9.90 | ▲0.7% |
| 26-02-19 | 1,409.50 | ▼-31.80 | ▼-2.21% |
| 26-02-18 | 1,441.30 | ▲18.30 | ▲1.29% |
| 26-02-17 | 1,423.00 | ▼-14.10 | ▼-0.98% |
| 26-02-16 | 1,437.10 | ▲17.50 | ▲1.23% |
| 26-02-13 | 1,419.60 | ▼-29.30 | ▼-2.02% |
| 26-02-12 | 1,448.90 | ▼-19.80 | ▼-1.35% |
| 26-02-11 | 1,468.70 | ▲12.50 | ▲0.86% |
| 26-02-10 | 1,456.20 | ▼-5.40 | ▼-0.37% |
| 26-02-09 | 1,461.60 | ▲10.80 | ▲0.74% |
| 26-02-06 | 1,450.80 | ▲7.40 | ▲0.51% |
| 26-02-05 | 1,443.40 | ▼-13.40 | ▼-0.92% |
| 26-02-04 | 1,456.80 | ▲19.70 | ▲1.37% |
| 26-02-03 | 1,437.10 | ▲46.70 | ▲3.36% |
| 26-02-02 | 1,390.40 | ▲47.50 | ▲3.54% |
| 26-02-01 | 1,342.90 | ▼-52.50 | ▼-3.76% |
| 26-01-30 | 1,395.40 | ▲4.40 | ▲0.32% |
| 26-01-29 | 1,391.00 | ▼-5.70 | ▼-0.41% |
| 26-01-28 | 1,396.70 | ▲16.20 | ▲1.17% |
| 26-01-27 | 1,380.50 | ▼-5.60 | ▼-0.4% |
| 26-01-23 | 1,386.10 | ▼-16.40 | ▼-1.17% |
| 26-01-22 | 1,402.50 | ▼-2.10 | ▼-0.15% |
| 26-01-21 | 1,404.60 | ▲10.60 | ▲0.76% |
| 26-01-20 | 1,394.00 | ▼-19.60 | ▼-1.39% |
| 26-01-19 | 1,413.60 | ▼-44.30 | ▼-3.04% |
| 26-01-16 | 1,457.90 | ▼-0.90 | ▼-0.06% |
| 26-01-14 | 1,458.80 | ▲6.00 | ▲0.41% |
| 26-01-13 | 1,452.80 | ▼-30.40 | ▼-2.05% |
| 26-01-12 | 1,483.20 | ▲7.90 | ▲0.54% |
| 26-01-09 | 1,475.30 | ▲4.70 | ▲0.32% |
| 26-01-08 | 1,470.60 | ▼-33.60 | ▼-2.23% |
| 26-01-07 | 1,504.20 | ▼-3.40 | ▼-0.23% |
| 26-01-06 | 1,507.60 | ▼-70.50 | ▼-4.47% |
| 26-01-05 | 1,578.10 | ▼-14.20 | ▼-0.89% |
| 26-01-02 | 1,592.30 | ▲16.70 | ▲1.06% |
| 26-01-01 | 1,575.60 | ▲5.20 | ▲0.33% |
| 25-12-31 | 1,570.40 | ▲30.60 | ▲1.99% |
| 25-12-30 | 1,539.80 | ▼-5.80 | ▼-0.38% |
| 25-12-29 | 1,545.60 | ▼-13.60 | ▼-0.87% |
| 25-12-26 | 1,559.20 | ▲1.00 | ▲0.06% |
| 25-12-24 | 1,558.20 | ▼-12.50 | ▼-0.8% |
| 25-12-23 | 1,570.70 | ▼-4.70 | ▼-0.3% |
| 25-12-22 | 1,575.40 | ▲10.30 | ▲0.66% |
| 25-12-19 | 1,565.10 | ▲20.70 | ▲1.34% |
| 25-12-18 | 1,544.40 | -0.00 | -0% |
| 25-12-17 | 1,544.40 | ▲2.10 | ▲0.14% |
| 25-12-16 | 1,542.30 | ▼-13.90 | ▼-0.89% |
| 25-12-15 | 1,556.20 | ▼-0.30 | ▼-0.02% |
| 25-12-12 | 1,556.50 | ▲11.50 | ▲0.74% |
| 25-12-11 | 1,545.00 | ▲8.10 | ▲0.53% |
| 25-12-10 | 1,536.90 | ▲7.50 | ▲0.49% |
| 25-12-09 | 1,529.40 | ▼-13.60 | ▼-0.88% |
| 25-12-08 | 1,543.00 | ▲2.40 | ▲0.16% |
| 25-12-05 | 1,540.60 | ▲5.00 | ▲0.33% |
| 25-12-04 | 1,535.60 | ▼-3.20 | ▼-0.21% |
| 25-12-03 | 1,538.80 | ▼-7.50 | ▼-0.49% |
| 25-12-02 | 1,546.30 | ▼-19.80 | ▼-1.26% |
| 25-12-01 | 1,566.10 | ▼-1.40 | ▼-0.09% |
| 25-11-28 | 1,567.50 | ▲4.10 | ▲0.26% |
| 25-11-27 | 1,563.40 | ▼-6.50 | ▼-0.41% |
| 25-11-26 | 1,569.90 | ▲30.20 | ▲1.96% |
| 25-11-25 | 1,539.70 | ▲3.80 | ▲0.25% |
| 25-11-24 | 1,535.90 | ▼-10.70 | ▼-0.69% |
| 25-11-21 | 1,546.60 | ▼-2.50 | ▼-0.16% |
| 25-11-20 | 1,549.10 | ▲30.20 | ▲1.99% |
| 25-11-19 | 1,518.90 | ▼-0.50 | ▼-0.03% |
| 25-11-18 | 1,519.40 | ▲1.10 | ▲0.07% |
| 25-11-17 | 1,518.30 | ▼-0.60 | ▼-0.04% |
| 25-11-14 | 1,518.90 | ▲8.00 | ▲0.53% |
| 25-11-13 | 1,510.90 | ▼-0.60 | ▼-0.04% |
| 25-11-12 | 1,511.50 | ▲18.10 | ▲1.21% |
| 25-11-11 | 1,493.40 | ▲4.10 | ▲0.28% |
| 25-11-10 | 1,489.30 | ▲11.30 | ▲0.76% |
| 25-11-07 | 1,478.00 | ▼-18.10 | ▼-1.21% |
| 25-11-06 | 1,496.10 | ▲23.00 | ▲1.56% |
| 25-11-04 | 1,473.10 | ▼-11.60 | ▼-0.78% |
| 25-11-03 | 1,484.70 | ▼-1.70 | ▼-0.11% |
| 25-10-31 | 1,486.40 | ▼-2.10 | ▼-0.14% |
| 25-10-30 | 1,488.50 | ▼-15.70 | ▼-1.04% |
| 25-10-29 | 1,504.20 | ▲17.30 | ▲1.16% |
| 25-10-28 | 1,486.90 | ▲2.80 | ▲0.19% |
| 25-10-27 | 1,484.10 | ▲32.50 | ▲2.24% |
| 25-10-24 | 1,451.60 | ▲3.70 | ▲0.26% |
| 25-10-23 | 1,447.90 | ▼-17.30 | ▼-1.18% |
| 25-10-21 | 1,465.20 | ▼-1.60 | ▼-0.11% |
| 25-10-20 | 1,466.80 | ▲50.00 | ▲3.53% |
| 25-10-17 | 1,416.80 | ▲18.50 | ▲1.32% |
| 25-10-16 | 1,398.30 | ▲24.00 | ▲1.75% |
| 25-10-15 | 1,374.30 | ▼-1.60 | ▼-0.12% |
| 25-10-14 | 1,375.90 | ▲0.90 | ▲0.07% |
| 25-10-13 | 1,375.00 | ▼-6.70 | ▼-0.48% |
| 25-10-10 | 1,381.70 | ▲3.90 | ▲0.28% |
| 25-10-09 | 1,377.80 | ▲10.40 | ▲0.76% |
| 25-10-08 | 1,367.40 | ▼-17.40 | ▼-1.26% |
| 25-10-07 | 1,384.80 | ▲9.80 | ▲0.71% |
| 25-10-06 | 1,375.00 | ▲11.60 | ▲0.85% |
| 25-10-03 | 1,363.40 | ▼-5.30 | ▼-0.39% |
| 25-10-01 | 1,368.70 | ▲4.70 | ▲0.34% |
| 25-09-30 | 1,364.00 | ▼-8.80 | ▼-0.64% |
| 25-09-29 | 1,372.80 | ▼-4.80 | ▼-0.35% |
| 25-09-26 | 1,377.60 | ▲5.20 | ▲0.38% |
| 25-09-25 | 1,372.40 | ▼-10.60 | ▼-0.77% |
| 25-09-24 | 1,383.00 | ▼-6.80 | ▼-0.49% |
| 25-09-23 | 1,389.80 | ▼-0.80 | ▼-0.06% |
| 25-09-22 | 1,390.60 | ▼-16.80 | ▼-1.19% |
| 25-09-19 | 1,407.40 | ▼-7.60 | ▼-0.54% |
| 25-09-18 | 1,415.00 | ▲1.20 | ▲0.08% |
| 25-09-17 | 1,413.80 | ▲8.50 | ▲0.6% |
| 25-09-16 | 1,405.30 | ▲6.00 | ▲0.43% |