Flexituff Ventures International

FLEI
🏛️ 인도 →
24.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.95 23.35 21.95 22.35 0.0M
2021-12-30 23.55 23.55 22.00 22.40 0.0M
2021-12-29 24.50 24.50 22.40 23.00 0.0M
2021-12-28 23.10 23.70 22.10 23.45 0.0M
2021-12-27 22.25 22.75 22.00 22.60 0.0M
2021-12-24 23.10 23.10 21.80 21.80 0.0M
2021-12-23 22.75 22.85 22.25 22.55 0.0M
2021-12-22 21.70 22.90 21.70 22.25 0.0M
2021-12-21 22.75 22.80 22.00 22.05 0.0M
2021-12-20 23.65 23.65 22.15 22.50 0.0M
2021-12-17 23.30 23.30 22.80 23.30 0.0M
2021-12-16 22.20 22.20 22.20 22.20 0.0M
2021-12-15 20.85 21.75 20.20 21.15 0.0M
2021-12-14 20.75 21.70 20.65 20.75 0.0M
2021-12-13 22.05 22.30 21.70 21.70 0.0M
2021-12-10 24.35 24.35 22.25 22.80 0.1M
2021-12-09 23.20 23.20 23.20 23.20 0.0M
2021-12-08 22.10 22.10 22.10 22.10 0.0M
2021-12-07 21.05 21.05 21.05 21.05 0.0M
2021-12-06 19.50 20.05 19.50 20.05 0.0M
2021-12-03 18.55 19.45 18.10 19.10 0.0M
2021-12-02 18.60 19.10 18.10 18.55 0.0M
2021-12-01 16.55 18.20 16.55 18.20 0.0M
2021-11-30 17.40 17.45 17.35 17.35 0.0M
2021-11-29 18.15 18.70 18.00 18.25 0.0M
2021-11-26 19.50 19.80 18.50 18.90 0.0M
2021-11-25 18.55 18.90 18.00 18.90 0.0M
2021-11-24 16.35 18.00 16.35 18.00 0.0M
2021-11-23 16.55 17.30 15.90 17.15 0.0M
2021-11-22 16.50 16.70 15.65 16.55 0.0M
2021-11-18 16.70 17.45 15.90 15.95 0.0M
2021-11-17 16.50 16.95 16.20 16.65 0.0M
2021-11-16 16.15 17.75 16.15 16.50 0.0M
2021-11-15 16.95 17.00 16.95 16.95 0.0M
2021-11-12 18.30 18.55 17.80 17.80 0.0M
2021-11-11 20.20 20.20 18.70 18.70 0.0M
2021-11-10 19.65 20.50 19.20 19.55 0.0M
2021-11-09 21.45 21.45 19.55 19.80 0.1M
2021-11-08 20.45 20.45 20.05 20.45 0.0M
2021-11-04 18.60 19.50 18.50 19.50 0.0M
2021-11-03 17.65 18.15 17.30 17.75 0.0M
2021-11-02 16.35 16.75 15.80 16.50 0.0M
2021-11-01 15.75 16.05 15.10 15.25 0.0M
2021-10-29 14.62 15.55 13.91 15.31 0.0M
2021-10-28 14.62 15.55 13.85 14.14 0.0M
2021-10-27 15.00 15.12 15.00 15.00 0.0M
2021-10-26 15.73 15.85 14.73 15.11 0.0M
2021-10-25 15.68 16.15 15.37 15.53 0.0M
2021-10-22 15.88 16.51 15.53 15.59 0.0M
2021-10-21 16.99 17.22 15.36 15.46 0.0M
2021-10-20 16.53 17.60 15.80 16.35 0.0M
2021-10-19 18.45 18.45 16.10 17.07 0.0M
2021-10-18 19.31 19.31 17.53 17.72 0.0M
2021-10-14 17.56 17.56 17.54 17.56 0.0M
2021-10-13 15.07 15.97 14.87 15.97 0.0M
2021-10-12 15.00 15.00 14.50 14.52 0.0M
2021-10-11 14.79 15.02 14.46 14.52 0.0M
2021-10-08 14.92 15.12 14.24 14.41 0.0M
2021-10-07 14.50 14.97 13.80 14.78 0.0M
2021-10-06 14.99 15.05 14.80 14.92 0.0M
2021-10-05 14.90 15.34 14.61 14.74 0.0M
2021-10-04 15.46 15.46 14.51 15.02 0.0M
2021-10-01 14.85 15.00 14.55 14.86 0.0M
2021-09-30 15.35 15.65 14.60 14.90 0.0M
2021-09-29 15.20 15.55 14.80 14.95 0.0M
2021-09-28 14.95 15.20 14.75 15.00 0.0M
2021-09-27 15.30 15.80 14.55 15.00 0.0M
2021-09-24 15.35 15.35 14.75 15.05 0.0M
2021-09-23 16.65 16.65 15.15 15.15 0.0M
2021-09-22 15.90 15.90 15.90 15.90 0.0M
2021-09-21 14.65 15.15 14.65 15.15 0.0M
2021-09-20 15.30 15.30 15.30 15.30 0.0M
2021-09-17 15.65 15.65 14.90 14.95 0.0M
2021-09-16 15.25 15.95 14.85 14.95 0.0M
2021-09-15 15.05 15.55 15.05 15.25 0.0M
2021-09-14 15.95 15.95 14.80 14.90 0.0M
2021-09-13 15.65 16.60 15.10 15.50 0.0M
2021-09-09 15.75 17.00 15.75 15.85 0.0M
2021-09-08 16.75 17.55 16.55 16.55 0.0M
2021-09-07 16.75 17.65 16.75 17.35 0.0M
2021-09-06 17.85 17.85 17.35 17.35 0.0M
2021-09-03 18.35 18.35 17.60 17.60 0.0M
2021-09-02 17.50 17.50 17.50 17.50 0.0M
2021-09-01 16.70 16.70 16.70 16.70 0.0M
2021-08-27 15.20 15.95 15.20 15.95 0.0M
2021-08-26 15.05 15.20 15.05 15.20 0.0M
2021-08-24 15.40 15.50 14.75 14.80 0.0M
2021-08-23 16.10 16.10 15.25 15.25 0.0M
2021-08-20 15.75 16.40 15.70 16.05 0.0M
2021-08-18 15.85 16.45 15.50 15.70 0.0M
2021-08-17 17.25 17.25 15.85 15.85 0.0M
2021-08-16 18.00 18.00 16.65 16.65 0.0M
2021-08-13 18.95 18.95 17.20 17.50 0.0M
2021-08-12 18.75 18.95 17.15 18.10 0.0M
2021-08-11 18.15 18.60 18.05 18.05 0.0M
2021-08-10 19.55 19.55 18.95 18.95 0.0M
2021-08-09 21.30 21.30 19.90 19.90 0.0M
2021-08-06 20.40 21.40 19.95 20.90 0.0M
2021-08-05 21.95 21.95 20.90 20.90 0.0M
2021-08-04 21.90 22.60 21.90 21.95 0.0M
2021-08-03 22.65 22.85 21.45 22.00 0.0M
2021-08-02 22.40 22.40 22.40 22.40 0.0M
2021-07-30 20.00 21.40 19.70 21.35 0.0M
2021-07-29 20.80 21.05 20.70 20.70 0.0M
2021-07-28 22.80 23.45 21.75 21.75 0.0M
2021-07-27 23.10 23.25 22.60 22.85 0.0M
2021-07-26 23.20 23.50 22.45 23.50 0.0M
2021-07-23 24.25 24.85 23.10 23.30 0.0M
2021-07-22 24.10 24.20 23.05 24.05 0.0M
2021-07-20 24.85 24.85 23.10 23.25 0.0M
2021-07-19 26.80 26.80 24.30 24.30 0.0M
2021-07-16 25.00 26.60 24.90 25.55 0.0M
2021-07-15 23.65 25.35 23.65 25.35 0.0M
2021-07-14 24.65 25.90 24.60 24.80 0.0M
2021-07-13 27.00 27.00 25.30 25.85 0.0M
2021-07-12 25.60 27.10 24.80 26.45 0.0M
2021-07-09 24.50 26.10 23.80 26.10 0.0M
2021-07-08 24.90 24.90 24.90 24.90 0.0M
2021-07-07 28.80 28.90 26.20 26.20 0.0M
2021-07-06 27.55 27.55 27.55 27.55 0.0M
2021-07-05 25.90 26.25 24.95 26.25 0.0M
2021-07-02 25.00 25.00 23.85 25.00 0.0M
2021-07-01 23.85 23.85 23.80 23.85 0.0M
2021-06-30 22.70 22.75 22.00 22.75 0.0M
2021-06-29 21.45 21.70 21.45 21.70 0.0M
2021-06-28 19.80 21.40 19.80 20.70 0.0M
2021-06-25 20.35 21.25 19.75 20.70 0.0M
2021-06-24 20.90 21.30 20.10 20.75 0.0M
2021-06-23 20.30 21.20 20.30 20.95 0.0M
2021-06-22 20.55 21.75 20.55 21.35 0.0M
2021-06-21 20.45 22.40 20.45 21.10 0.0M
2021-06-18 21.50 22.80 21.45 21.45 0.0M
2021-06-17 23.60 23.60 22.30 22.55 0.0M
2021-06-16 24.95 24.95 23.45 23.45 0.0M
2021-06-15 24.40 24.70 22.75 24.65 0.0M
2021-06-14 23.80 24.00 22.80 23.85 0.0M
2021-06-11 23.30 23.95 23.25 23.95 0.0M
2021-06-10 24.80 24.80 23.75 24.45 0.0M
2021-06-09 25.55 25.85 24.40 25.00 0.0M
2021-06-08 24.55 25.90 24.55 25.65 0.0M
2021-06-07 23.75 25.90 23.75 25.80 0.0M
2021-06-04 24.00 25.10 23.50 25.00 0.0M
2021-06-03 23.00 24.50 22.30 24.45 0.0M
2021-06-02 24.05 24.05 23.05 23.40 0.0M
2021-06-01 23.75 24.25 23.75 24.25 0.0M
2021-05-31 24.95 24.95 24.95 24.95 0.0M
2021-05-28 25.00 26.40 24.60 26.25 0.0M
2021-05-27 27.00 27.00 25.85 25.85 0.0M
2021-05-26 27.65 27.65 25.30 26.75 0.0M
2021-05-25 25.00 26.80 24.65 26.60 0.0M
2021-05-24 27.90 27.90 25.90 25.90 0.0M
2021-05-21 24.80 27.30 24.80 27.25 0.0M
2021-05-20 27.35 28.70 26.00 26.10 0.0M
2021-05-19 26.05 27.35 26.05 27.35 0.0M
2021-05-18 26.40 27.05 26.35 27.05 0.0M
2021-05-17 28.90 28.90 26.35 27.65 0.0M
2021-05-14 27.60 28.70 26.90 27.55 0.0M
2021-05-12 27.60 27.60 26.85 27.60 0.0M
2021-05-11 25.05 26.30 25.05 26.30 0.0M
2021-05-10 25.05 25.05 25.05 25.05 0.0M
2021-05-07 24.85 24.85 23.90 23.90 0.0M
2021-05-06 23.70 23.70 23.70 23.70 0.0M
2021-05-04 21.70 22.60 21.70 22.60 0.0M
2021-05-03 22.55 22.75 22.55 22.75 0.0M
2021-04-30 21.80 21.80 21.80 21.80 0.0M
2021-04-27 22.65 22.65 20.55 21.80 0.0M
2021-04-26 23.80 23.80 21.60 21.60 0.0M
2021-04-23 21.80 22.70 21.70 22.70 0.0M
2021-04-22 23.00 23.00 22.80 22.80 0.0M
2021-04-19 23.45 23.95 21.85 23.95 0.0M
2021-04-16 22.85 22.85 22.85 22.85 0.0M
2021-04-15 21.80 21.80 21.80 21.80 0.0M
2021-04-13 20.80 20.80 20.80 20.80 0.0M
2021-04-12 19.85 19.85 19.85 19.85 0.0M
2021-04-06 18.95 18.95 18.95 18.95 0.0M
2021-03-31 18.05 18.05 18.05 18.05 0.1M
2021-03-30 17.60 19.25 17.60 18.00 0.0M
2021-03-26 18.35 18.35 18.35 18.35 0.0M
2021-03-24 17.50 17.50 17.50 17.50 0.0M
2021-03-22 18.85 18.85 18.05 18.05 0.0M
2021-03-19 18.60 20.35 18.60 18.80 0.0M
2021-03-18 19.55 21.00 19.55 19.55 0.0M
2021-03-17 20.75 20.95 20.55 20.55 0.0M
2021-03-16 20.60 21.60 20.10 21.60 0.0M
2021-03-15 20.85 22.10 20.35 21.15 0.0M
2021-03-12 21.50 21.50 20.75 21.40 0.0M
2021-03-10 22.50 22.50 21.50 21.50 0.0M
2021-03-09 23.85 23.85 22.60 22.60 0.0M
2021-03-08 22.50 22.75 21.50 22.75 0.0M
2021-03-05 22.95 23.00 22.35 22.50 0.0M
2021-03-04 22.10 23.75 21.80 23.50 0.0M
2021-03-03 24.00 24.70 22.80 22.90 0.0M
2021-03-02 25.90 25.90 24.00 24.00 0.0M
2021-03-01 25.40 25.40 23.05 25.25 0.0M
2021-02-26 23.40 25.75 23.40 24.25 0.0M
2021-02-25 26.70 26.80 24.30 24.55 0.0M
2021-02-24 27.85 28.10 25.50 25.55 0.1M
2021-02-23 27.45 27.45 25.00 26.80 0.0M
2021-02-22 26.15 26.15 25.65 26.15 0.0M
2021-02-19 24.80 25.00 22.70 24.95 0.0M
2021-02-18 23.85 23.85 23.85 23.85 0.0M
2021-02-17 22.75 22.75 22.75 22.75 0.0M
2021-02-16 21.70 21.70 20.70 21.70 0.0M
2021-02-15 20.70 20.70 20.70 20.70 0.0M
2021-02-12 19.75 19.75 19.75 19.75 0.0M
2021-02-11 18.85 18.85 17.50 18.85 0.0M
2021-02-10 18.10 18.20 17.00 17.15 0.0M
2021-02-09 19.80 19.80 18.10 18.55 0.0M
2021-02-08 18.00 18.00 18.00 18.00 0.0M
2021-02-05 16.40 16.40 16.40 16.40 0.0M
2021-02-04 14.95 14.95 14.95 14.95 0.0M
2021-02-03 16.45 16.45 15.15 15.20 0.0M
2021-02-02 14.80 15.90 14.80 15.90 0.0M
2021-02-01 15.50 15.50 15.50 15.50 0.0M
2021-01-25 15.70 15.75 14.70 15.55 0.0M
2021-01-22 15.25 15.25 15.20 15.20 0.0M
2021-01-20 15.75 17.30 15.75 15.75 0.0M
2021-01-19 16.55 16.55 15.05 16.55 0.0M
2021-01-18 15.50 15.80 15.50 15.80 0.0M
2021-01-15 16.40 16.40 16.10 16.30 0.0M
2021-01-14 16.30 16.30 15.95 15.95 0.0M
2021-01-13 16.75 16.75 16.75 16.75 0.0M
2021-01-12 16.50 17.75 16.50 17.60 0.0M
2021-01-11 17.20 18.00 16.45 17.25 0.0M
2021-01-08 17.40 17.40 17.20 17.30 0.0M
2021-01-07 18.00 18.00 17.20 17.20 0.0M
2021-01-06 17.95 17.95 17.95 17.95 0.0M
2021-01-05 17.65 17.65 17.65 17.65 0.0M
2021-01-04 16.80 18.20 16.75 16.85 0.0M
2021-01-01 17.40 17.40 17.40 17.40 0.0M