Future Consumer

FTRE
🏛️ 인도 →
0.45
마지막 업데이트: 2025-09-22
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.36 7.58 7.25 7.51 2.5M
2021-12-30 7.34 7.50 7.16 7.25 0.9M
2021-12-29 7.29 7.43 7.25 7.34 1.0M
2021-12-28 7.26 7.38 7.21 7.24 1.6M
2021-12-27 7.36 7.42 7.16 7.20 1.8M
2021-12-24 7.60 7.60 7.30 7.35 0.7M
2021-12-23 7.92 7.95 7.54 7.59 1.3M
2021-12-22 7.56 7.83 7.54 7.79 3.0M
2021-12-21 8.50 8.50 7.46 7.57 4.3M
2021-12-20 8.14 8.19 7.76 8.19 8.7M
2021-12-17 6.95 6.95 6.81 6.83 2.0M
2021-12-16 7.09 7.13 6.90 6.91 1.5M
2021-12-15 7.16 7.20 6.96 6.99 1.0M
2021-12-14 7.19 7.30 7.12 7.14 1.7M
2021-12-13 7.55 7.60 7.24 7.27 3.5M
2021-12-10 6.85 7.70 6.85 7.38 9.0M
2021-12-09 6.92 6.92 6.83 6.85 2.0M
2021-12-08 6.88 7.05 6.85 6.86 2.2M
2021-12-07 6.89 6.96 6.84 6.85 1.4M
2021-12-06 7.10 7.10 6.83 6.86 0.8M
2021-12-03 6.84 6.90 6.81 6.84 0.8M
2021-12-02 6.88 6.91 6.80 6.83 1.1M
2021-12-01 6.80 6.95 6.80 6.88 0.7M
2021-11-30 7.00 7.10 6.85 6.90 0.8M
2021-11-29 6.95 7.33 6.74 7.00 1.0M
2021-11-26 7.10 7.10 6.84 6.89 1.2M
2021-11-25 6.85 7.30 6.84 7.10 3.0M
2021-11-24 6.85 6.91 6.80 6.88 1.2M
2021-11-23 6.81 7.02 6.74 6.79 2.2M
2021-11-22 6.90 6.91 6.71 6.77 1.1M
2021-11-18 7.05 7.05 6.78 6.85 1.1M
2021-11-17 7.00 7.04 6.95 6.98 1.1M
2021-11-16 7.08 7.19 6.97 7.02 1.2M
2021-11-15 7.49 7.49 7.03 7.06 1.2M
2021-11-12 7.00 7.28 6.99 7.16 1.9M
2021-11-11 7.13 7.28 6.91 7.02 1.7M
2021-11-10 7.00 7.09 6.96 6.99 0.7M
2021-11-09 7.07 7.13 6.98 7.03 0.8M
2021-11-08 7.15 7.31 7.06 7.09 0.7M
2021-11-04 7.25 7.25 7.09 7.17 0.2M
2021-11-03 7.09 7.26 7.05 7.14 1.0M
2021-11-02 7.18 7.18 7.02 7.04 0.3M
2021-11-01 7.00 7.10 6.96 7.05 0.3M
2021-10-29 7.00 7.11 6.89 6.95 2.1M
2021-10-28 7.02 7.09 6.94 6.97 0.8M
2021-10-27 7.19 7.40 7.06 7.10 2.8M
2021-10-26 7.01 7.31 6.60 7.12 1.0M
2021-10-25 7.13 7.14 6.93 6.98 1.7M
2021-10-22 7.28 7.35 7.11 7.18 2.2M
2021-10-21 7.47 7.50 7.19 7.27 2.1M
2021-10-20 7.74 7.74 7.44 7.51 1.1M
2021-10-19 7.85 7.96 7.54 7.65 1.4M
2021-10-18 7.72 8.21 7.58 7.85 2.4M
2021-10-14 7.71 7.80 7.60 7.64 2.0M
2021-10-13 7.80 8.00 7.65 7.71 1.9M
2021-10-12 7.50 8.17 7.48 7.82 11.0M
2021-10-11 7.62 7.75 7.45 7.47 2.4M
2021-10-08 7.50 7.90 7.50 7.55 3.1M
2021-10-07 7.51 7.61 7.42 7.46 1.0M
2021-10-06 7.45 7.74 7.39 7.44 2.0M
2021-10-05 7.74 8.06 7.46 7.60 2.8M
2021-10-04 7.65 7.91 7.45 7.54 1.3M
2021-10-01 7.64 7.73 7.41 7.60 2.0M
2021-09-30 7.90 7.90 7.60 7.64 1.2M
2021-09-29 8.15 8.73 7.79 7.89 4.2M
2021-09-28 7.25 8.16 7.11 7.98 5.5M
2021-09-27 7.27 7.34 7.07 7.10 1.5M
2021-09-24 7.26 7.42 7.24 7.27 0.8M
2021-09-23 7.35 7.45 7.30 7.32 0.7M
2021-09-22 7.36 7.42 7.27 7.34 1.7M
2021-09-21 7.38 7.53 7.22 7.37 0.7M
2021-09-20 7.49 7.85 7.32 7.38 2.2M
2021-09-17 7.62 7.67 7.27 7.60 2.1M
2021-09-16 7.60 7.70 7.46 7.59 3.7M
2021-09-15 7.60 7.73 7.50 7.58 1.3M
2021-09-14 7.55 7.74 7.50 7.53 2.2M
2021-09-13 8.15 8.25 7.43 7.50 4.8M
2021-09-09 7.18 8.31 7.18 8.07 9.0M
2021-09-08 7.16 7.20 7.00 7.06 1.0M
2021-09-07 7.25 7.25 7.01 7.09 0.7M
2021-09-06 6.81 7.34 6.81 7.14 2.8M
2021-09-03 6.78 6.90 6.76 6.78 1.0M
2021-09-02 6.72 7.00 6.67 6.83 1.0M
2021-09-01 6.79 6.81 6.65 6.69 0.4M
2021-08-31 6.95 6.95 6.62 6.74 1.3M
2021-08-30 6.71 7.00 6.68 6.71 0.8M
2021-08-27 6.77 6.83 6.67 6.70 0.6M
2021-08-26 6.90 6.95 6.80 6.83 0.5M
2021-08-25 6.95 6.95 6.77 6.82 0.3M
2021-08-24 6.70 6.86 6.60 6.78 1.0M
2021-08-23 6.98 6.98 6.51 6.58 1.7M
2021-08-20 6.98 6.99 6.79 6.84 0.8M
2021-08-18 6.88 7.21 6.79 6.90 1.3M
2021-08-17 7.00 7.01 6.80 6.83 0.6M
2021-08-16 7.20 7.20 6.92 6.99 1.0M
2021-08-13 7.29 7.50 7.05 7.13 0.6M
2021-08-12 7.05 7.61 7.05 7.28 1.6M
2021-08-11 7.85 7.90 6.95 7.26 2.2M
2021-08-10 6.89 7.90 6.75 7.56 9.7M
2021-08-09 6.10 6.86 6.10 6.66 5.8M
2021-08-06 8.21 8.70 6.66 7.25 7.4M
2021-08-05 8.41 8.51 7.66 7.94 1.1M
2021-08-04 8.98 8.98 8.20 8.44 1.7M
2021-08-03 9.14 9.20 8.79 8.83 1.3M
2021-08-02 8.45 9.06 8.35 9.03 1.5M
2021-07-30 8.05 8.45 7.96 8.24 0.6M
2021-07-29 8.00 8.21 7.96 8.02 0.6M
2021-07-28 8.11 8.40 7.80 7.98 2.1M
2021-07-27 8.75 8.79 8.16 8.27 2.3M
2021-07-26 8.81 8.93 8.71 8.73 0.6M
2021-07-23 9.14 9.18 8.81 8.83 0.7M
2021-07-22 8.93 9.25 8.76 9.03 1.3M
2021-07-20 9.05 9.17 8.89 8.94 1.6M
2021-07-19 9.01 9.25 9.01 9.13 2.5M
2021-07-16 9.19 9.25 9.06 9.12 1.6M
2021-07-15 9.28 9.40 9.10 9.13 0.7M
2021-07-14 9.30 9.38 9.15 9.17 1.4M
2021-07-13 9.50 9.56 9.26 9.28 1.7M
2021-07-12 9.27 9.92 9.27 9.47 4.7M
2021-07-09 9.17 9.48 9.10 9.27 1.7M
2021-07-08 9.33 9.65 9.13 9.17 1.2M
2021-07-07 9.40 9.46 9.30 9.33 1.1M
2021-07-06 9.61 9.90 9.40 9.46 2.6M
2021-07-05 9.82 9.92 9.59 9.61 1.5M
2021-07-02 9.60 10.09 9.54 9.81 1.2M
2021-07-01 9.86 9.91 9.55 9.59 2.2M
2021-06-30 9.40 10.29 9.35 9.77 9.3M
2021-06-29 9.77 9.77 9.35 9.38 1.9M
2021-06-28 9.65 9.95 9.54 9.59 2.2M
2021-06-25 9.90 10.05 9.55 9.67 2.2M
2021-06-24 10.10 10.35 9.55 9.84 1.3M
2021-06-23 10.40 10.46 9.94 10.05 1.7M
2021-06-22 10.75 10.84 10.11 10.16 3.1M
2021-06-21 10.00 10.70 9.69 10.53 7.9M
2021-06-18 9.02 10.29 8.90 10.17 9.7M
2021-06-17 9.90 9.95 9.31 9.50 6.8M
2021-06-16 11.50 11.92 10.21 10.27 10.4M
2021-06-15 10.10 11.65 10.10 11.34 14.9M
2021-06-14 10.10 10.55 8.51 10.02 22.0M
2021-06-11 8.52 10.14 8.52 10.07 28.4M
2021-06-10 8.07 8.95 8.04 8.45 12.2M
2021-06-09 8.04 8.45 7.91 7.96 3.1M
2021-06-08 8.21 8.35 7.89 8.04 5.3M
2021-06-07 8.44 8.75 7.91 8.21 6.3M
2021-06-04 7.93 8.40 7.84 8.34 13.0M
2021-06-03 7.48 7.99 7.35 7.83 8.8M
2021-06-02 7.20 7.65 7.10 7.42 5.1M
2021-06-01 7.60 7.60 7.07 7.20 1.9M
2021-05-31 6.82 8.20 6.82 7.55 12.4M
2021-05-28 6.87 6.92 6.84 6.87 0.6M
2021-05-27 6.95 7.00 6.83 6.87 0.5M
2021-05-26 6.87 7.07 6.84 6.88 1.2M
2021-05-25 7.09 7.09 6.81 6.87 0.4M
2021-05-24 6.77 7.15 6.77 6.95 2.5M
2021-05-21 6.69 7.25 6.67 6.82 3.9M
2021-05-20 6.70 6.74 6.64 6.67 0.8M
2021-05-19 6.72 6.78 6.67 6.70 0.4M
2021-05-18 6.76 6.83 6.72 6.74 0.7M
2021-05-17 6.80 6.84 6.73 6.76 0.3M
2021-05-14 6.81 6.90 6.75 6.78 0.8M
2021-05-12 6.76 6.97 6.74 6.81 1.2M
2021-05-11 6.82 6.89 6.71 6.75 0.8M
2021-05-10 6.86 6.93 6.75 6.79 1.2M
2021-05-07 6.73 7.05 6.73 6.86 0.7M
2021-05-06 6.65 7.06 6.65 6.78 0.9M
2021-05-05 6.85 6.85 6.72 6.79 1.2M
2021-05-04 7.09 7.20 6.83 6.94 1.3M
2021-05-03 7.04 7.14 6.91 7.08 0.9M
2021-04-30 7.00 7.20 6.91 6.97 0.4M
2021-04-29 7.24 7.25 6.97 7.09 0.9M
2021-04-28 7.44 7.50 6.86 7.04 1.3M
2021-04-27 7.30 7.50 7.24 7.35 1.8M
2021-04-26 6.90 7.44 6.84 7.28 2.6M
2021-04-23 6.98 6.98 6.80 6.90 0.4M
2021-04-22 6.83 7.01 6.83 6.90 0.3M
2021-04-20 6.83 6.89 6.70 6.74 0.3M
2021-04-19 6.80 7.10 6.36 6.64 0.9M
2021-04-16 7.20 7.20 6.64 6.82 0.6M
2021-04-15 6.80 6.88 6.65 6.73 0.2M
2021-04-13 6.55 6.95 6.55 6.80 0.9M
2021-04-12 7.05 7.06 6.64 6.76 1.5M
2021-04-09 7.05 7.48 6.73 7.20 1.1M
2021-04-08 7.18 7.19 6.94 6.99 0.8M
2021-04-07 7.40 7.56 7.12 7.18 1.8M
2021-04-06 7.30 7.90 7.30 7.41 1.7M
2021-04-05 7.00 7.23 6.84 7.23 1.4M
2021-04-01 6.00 6.58 6.00 6.58 0.3M
2021-03-31 6.11 6.16 5.94 5.99 2.5M
2021-03-30 6.63 6.66 6.00 6.11 1.0M
2021-03-26 6.76 7.01 6.46 6.49 0.7M
2021-03-25 6.90 6.96 6.53 6.74 1.7M
2021-03-24 7.25 7.28 6.94 6.98 1.0M
2021-03-23 7.15 7.56 7.15 7.28 1.5M
2021-03-22 6.20 7.06 6.20 7.06 3.2M
2021-03-19 6.50 6.50 6.42 6.42 3.2M
2021-03-18 7.45 7.55 7.06 7.13 1.4M
2021-03-17 7.73 7.73 7.40 7.45 1.2M
2021-03-16 7.64 7.80 7.63 7.65 0.7M
2021-03-15 7.79 7.86 7.64 7.70 0.8M
2021-03-12 7.98 7.98 7.73 7.78 0.9M
2021-03-10 7.84 8.06 7.70 7.91 1.2M
2021-03-09 7.81 7.95 7.75 7.81 0.9M
2021-03-08 7.81 7.95 7.81 7.91 0.8M
2021-03-05 7.98 8.00 7.82 7.86 1.2M
2021-03-04 7.95 8.09 7.90 7.96 1.1M
2021-03-03 7.88 8.00 7.88 7.96 0.3M
2021-03-02 8.02 8.02 7.91 7.94 0.8M
2021-03-01 8.10 8.10 7.95 7.98 1.1M
2021-02-26 7.86 8.35 7.82 8.01 1.8M
2021-02-25 7.95 8.05 7.92 7.98 0.3M
2021-02-24 7.98 8.20 7.84 7.93 0.6M
2021-02-23 7.85 8.01 7.80 7.83 1.1M
2021-02-22 8.25 8.25 7.54 7.89 0.9M
2021-02-19 8.30 8.30 8.04 8.13 0.6M
2021-02-18 8.18 8.25 8.04 8.10 0.6M
2021-02-17 8.20 8.22 8.02 8.13 0.4M
2021-02-16 8.55 8.55 8.20 8.26 0.5M
2021-02-15 8.50 8.59 8.25 8.34 1.3M
2021-02-12 8.17 8.34 8.06 8.28 1.6M
2021-02-11 8.30 8.46 8.09 8.21 0.8M
2021-02-10 8.78 8.78 8.19 8.27 1.6M
2021-02-09 8.65 8.67 8.46 8.65 4.8M
2021-02-08 7.93 7.95 7.80 7.89 1.7M
2021-02-05 7.54 8.11 7.54 7.97 2.2M
2021-02-04 7.80 8.00 7.80 7.86 5.1M
2021-02-03 8.21 8.26 8.21 8.21 2.0M
2021-02-02 8.39 8.71 8.20 8.64 2.3M
2021-02-01 8.30 8.52 8.20 8.30 1.4M
2021-01-29 8.25 8.40 8.04 8.33 0.7M
2021-01-28 7.80 8.41 7.80 8.00 2.8M
2021-01-27 8.12 8.25 8.12 8.12 2.1M
2021-01-25 9.24 9.29 8.54 8.54 7.5M
2021-01-22 8.57 8.98 8.44 8.98 8.3M
2021-01-21 8.56 8.56 8.51 8.56 4.2M
2021-01-20 7.95 8.23 7.74 8.16 2.0M
2021-01-19 7.99 8.00 7.80 7.84 1.3M
2021-01-18 8.02 8.10 7.90 7.98 1.4M
2021-01-15 8.05 8.07 8.00 8.01 0.4M
2021-01-14 8.02 8.11 8.01 8.07 0.8M
2021-01-13 8.20 8.28 8.09 8.12 1.3M
2021-01-12 8.00 8.40 8.00 8.20 1.6M
2021-01-11 8.30 8.36 8.06 8.18 0.7M
2021-01-08 8.30 8.34 8.19 8.23 1.2M
2021-01-07 8.30 8.41 8.19 8.22 1.3M
2021-01-06 8.43 8.44 8.25 8.30 1.0M
2021-01-05 8.30 8.55 8.30 8.43 1.3M
2021-01-04 8.63 8.70 8.41 8.48 1.0M
2021-01-01 8.65 8.69 8.55 8.63 1.2M